RMD Historical Prices

Summary

Key Stock Metrics

199.92

(April 7, 2025)

52-Week Low

293.81

(August 22, 2025)

52-Week High

1506.70

(September 9, 2021)

All-Time High

255.04

(November 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-09-30	77.81	82.81	75.94	82.81	64840
1999-10-01	82.19	82.19	79.06	81.88	29760
1999-10-04	81.25	84.06	81.25	83.75	40040
1999-10-05	83.44	83.44	78.44	80.00	69000
1999-10-06	80.31	80.31	76.56	76.88	10240
1999-10-07	76.88	76.88	73.75	74.69	12440
1999-10-08	74.06	74.69	74.06	74.06	17240
1999-10-11	74.38	74.38	72.81	73.28	11560
1999-10-12	72.66	72.66	68.13	68.13	37760
1999-10-13	68.13	68.13	65.00	65.16	41040
1999-10-14	65.78	66.25	65.00	66.25	23200
1999-10-15	65.00	68.44	64.38	68.44	26520
1999-10-18	67.81	67.81	65.78	67.50	6000
1999-10-19	67.81	68.44	66.88	66.88	28000
1999-10-20	67.50	70.00	67.19	70.00	28440
1999-10-21	69.38	69.53	66.88	67.03	11960
1999-10-22	67.66	67.81	63.75	63.75	13920
1999-10-25	64.69	65.63	64.38	64.38	37120
1999-10-26	64.69	69.06	64.69	69.06	53360
1999-10-27	70.31	70.94	68.75	68.91	11720
1999-10-28	72.81	84.06	72.66	81.41	74880
1999-10-29	82.50	87.50	82.19	86.56	53840
1999-11-01	85.00	88.75	84.69	87.19	50720
1999-11-02	87.34	88.44	86.88	87.66	28880
1999-11-03	87.81	90.94	86.56	89.84	58720
1999-11-04	89.84	90.00	87.81	89.69	19960
1999-11-05	89.69	90.63	85.63	85.63	38800
1999-11-08	84.06	84.69	81.25	81.41	28800
1999-11-09	80.16	80.94	80.00	80.63	41960
1999-11-10	80.94	81.56	80.31	81.25	13200
1999-11-11	81.25	83.75	81.25	83.44	14440
1999-11-12	83.44	87.19	83.44	86.41	17320
1999-11-15	86.41	87.34	85.94	86.56	11040
1999-11-16	86.88	89.38	85.63	89.38	28960
1999-11-17	89.69	90.63	89.38	90.63	15840
1999-11-18	91.56	92.81	91.56	92.66	10400
1999-11-19	93.28	99.22	93.28	97.97	43440
1999-11-22	97.97	97.97	94.38	94.53	90440
1999-11-23	94.53	96.88	94.53	96.88	18040
1999-11-24	105.00	105.00	96.88	97.50	208800
1999-11-26	103.13	103.13	101.09	101.25	28360
1999-11-29	101.88	101.88	99.06	100.94	35880
1999-11-30	100.31	100.63	99.22	100.16	32720
1999-12-01	100.63	102.81	100.00	102.50	57320
1999-12-02	102.19	102.34	100.78	101.41	49000
1999-12-03	101.25	102.81	100.94	101.88	34920
1999-12-06	102.50	104.69	102.50	104.69	81160
1999-12-07	104.69	109.38	104.69	108.75	38160
1999-12-08	108.75	110.63	108.44	109.22	35040
1999-12-09	109.38	117.50	109.06	115.63	61080
1999-12-10	116.88	119.38	111.88	112.34	92640
1999-12-13	113.75	114.06	110.00	110.94	18240
1999-12-14	110.63	110.63	107.81	108.75	14320
1999-12-15	107.50	107.50	103.44	105.00	52840
1999-12-16	105.00	105.00	100.00	100.00	10040
1999-12-17	100.00	100.31	97.66	100.00	18560
1999-12-20	100.00	103.75	99.53	103.44	17600
1999-12-21	103.44	104.06	101.88	104.06	16120
1999-12-22	104.06	104.22	100.63	100.63	22520
1999-12-23	100.63	102.50	100.63	101.56	11600
1999-12-27	102.34	102.50	101.88	102.03	12760
1999-12-28	102.03	102.03	99.69	100.63	25640
1999-12-29	100.63	100.63	97.81	97.81	28440
1999-12-30	98.13	100.31	97.81	99.53	5720
1999-12-31	100.00	105.63	100.00	104.38	18120
2000-01-03	105.63	105.63	101.25	102.19	38520
2000-01-04	101.25	102.50	100.94	101.72	31040
2000-01-05	101.56	102.19	99.84	101.72	42280
2000-01-06	101.72	102.50	101.25	101.88	13280
2000-01-07	102.19	102.97	101.88	102.19	50640
2000-01-10	102.81	103.44	101.25	103.44	48680
2000-01-11	105.63	107.50	103.44	104.06	15040
2000-01-12	104.38	104.38	101.25	102.19	20960
2000-01-13	102.19	108.75	102.19	108.44	53280
2000-01-14	107.50	110.00	105.94	106.09	49960
2000-01-18	107.50	112.19	107.50	112.19	45160
2000-01-19	112.50	114.84	112.50	114.69	49840
2000-01-20	116.56	120.94	115.94	120.94	28160
2000-01-21	122.50	137.81	122.50	136.25	75200
2000-01-24	136.25	142.50	135.63	137.19	50160
2000-01-25	137.50	137.50	123.44	124.84	101000
2000-01-26	125.16	125.16	116.56	119.69	62600
2000-01-27	119.69	119.69	110.00	111.88	42440
2000-01-28	111.88	116.09	108.13	110.00	109160
2000-01-31	110.00	110.00	105.31	107.50	48240
2000-02-01	106.88	111.25	106.25	110.94	53440
2000-02-02	110.78	114.06	106.25	106.88	15600
2000-02-03	124.69	130.00	120.00	127.66	124720
2000-02-04	130.00	139.38	129.69	136.41	112920
2000-02-07	136.56	149.38	136.56	138.75	65160
2000-02-08	138.75	141.88	134.38	140.00	50920
2000-02-09	142.50	149.38	142.50	146.41	82600
2000-02-10	146.41	152.50	146.41	152.50	41160
2000-02-11	152.50	152.50	141.88	143.75	22320
2000-02-14	143.75	145.00	143.75	144.22	19760
2000-02-15	144.69	144.69	141.41	141.56	26800
2000-02-16	142.19	142.81	140.00	141.41	11760
2000-02-17	142.81	143.44	141.25	142.19	43000
2000-02-18	142.19	143.91	141.88	143.13	33880
2000-02-22	144.69	148.91	142.81	148.44	37360
2000-02-23	147.81	150.00	145.31	149.22	76760
2000-02-24	150.94	175.00	150.94	171.56	85440
2000-02-25	172.50	182.50	165.94	170.31	126880
2000-02-28	179.38	185.47	176.88	185.00	51960
2000-02-29	191.88	191.88	184.53	186.56	109680
2000-03-01	192.50	198.13	190.00	197.66	85800
2000-03-02	200.31	200.94	193.28	196.25	55000
2000-03-03	194.38	196.88	193.75	194.06	34840
2000-03-06	194.06	197.34	192.50	197.34	35360
2000-03-07	197.50	198.75	191.25	192.97	38400
2000-03-08	190.31	192.81	182.66	192.81	57200
2000-03-09	195.00	198.44	195.00	197.50	31160
2000-03-10	197.50	197.50	187.50	188.13	29320
2000-03-13	185.63	187.19	180.47	181.88	32200
2000-03-14	177.19	177.19	145.00	150.00	127120
2000-03-15	150.00	168.75	149.38	166.25	80320
2000-03-16	170.00	183.75	170.00	183.75	36000
2000-03-17	181.88	183.13	180.00	182.50	27680
2000-03-20	181.25	182.66	180.78	181.88	17280
2000-03-21	181.25	184.69	179.38	184.69	26720
2000-03-22	184.69	198.44	184.69	198.13	34320
2000-03-23	198.13	203.44	197.19	197.50	76200
2000-03-24	196.88	196.88	175.63	177.66	68520
2000-03-27	181.09	183.28	170.00	170.00	89480
2000-03-28	174.38	183.13	174.38	181.72	81240
2000-03-29	181.72	183.75	172.19	172.50	43000
2000-03-30	168.75	177.34	168.75	173.91	67560
2000-03-31	175.63	179.38	175.63	178.44	40200
2000-04-03	180.63	195.00	180.63	184.38	20360
2000-04-04	184.38	184.38	150.00	158.13	29720
2000-04-05	163.75	179.38	159.69	175.00	63120
2000-04-06	175.00	175.31	165.63	166.88	15580
2000-04-07	171.25	172.50	168.13	170.94	8540
2000-04-10	170.31	188.75	170.31	182.19	26980
2000-04-11	188.13	193.13	163.75	166.25	33620
2000-04-12	168.75	173.75	161.25	161.25	16300
2000-04-13	161.25	163.13	143.75	145.63	36700
2000-04-14	146.25	148.13	145.63	147.50	88200
2000-04-17	141.25	152.50	141.25	147.19	34780
2000-04-18	149.06	171.88	149.06	171.88	16760
2000-04-19	166.25	171.25	163.75	166.25	15560
2000-04-20	166.25	169.38	158.44	159.06	8180
2000-04-24	159.06	159.06	133.75	135.00	36700
2000-04-25	142.50	153.75	142.50	152.19	33220
2000-04-26	155.00	169.38	155.00	169.38	43140
2000-04-27	168.13	172.50	165.00	169.38	26100
2000-04-28	173.13	178.75	170.00	170.00	21940
2000-05-01	177.50	193.13	177.50	190.31	22840
2000-05-02	190.63	190.63	178.75	180.00	33520
2000-05-03	145.00	148.13	131.88	139.38	179360
2000-05-04	145.00	146.25	136.56	139.38	130120
2000-05-05	139.38	143.75	138.44	143.75	103140
2000-05-08	146.25	147.50	140.00	141.88	56980
2000-05-09	142.50	142.50	136.88	138.75	22880
2000-05-10	137.50	137.50	132.50	132.50	24360
2000-05-11	131.25	132.50	125.00	125.00	31340
2000-05-12	125.00	126.88	120.00	120.63	65640
2000-05-15	120.31	130.63	117.19	130.63	93760
2000-05-16	130.00	130.00	123.13	123.44	67580
2000-05-17	124.38	125.94	123.44	125.00	93740
2000-05-18	124.38	127.19	124.38	125.00	64920
2000-05-19	124.06	125.00	123.75	125.00	20260
2000-05-22	125.00	126.88	120.00	120.00	53500
2000-05-23	121.25	121.25	116.25	118.75	28680
2000-05-24	118.75	118.75	114.38	114.69	15580
2000-05-25	115.94	117.50	110.00	110.63	17160
2000-05-26	110.00	113.13	98.75	110.00	40040
2000-05-30	113.75	120.63	112.50	119.38	26420
2000-05-31	118.75	120.00	115.63	120.00	37900
2000-06-01	122.50	124.38	121.88	121.88	15980
2000-06-02	126.25	130.00	125.00	126.56	55580
2000-06-05	129.06	134.69	129.06	134.38	19220
2000-06-06	138.75	144.06	137.81	138.13	15720
2000-06-07	140.00	140.63	128.13	131.88	46540
2000-06-08	133.13	133.75	129.38	129.69	16580
2000-06-09	130.63	133.13	130.00	130.94	20260
2000-06-12	130.63	130.63	126.25	127.19	7160
2000-06-13	127.50	135.63	127.50	135.63	22640
2000-06-14	140.00	156.25	140.00	150.00	63100
2000-06-15	150.00	155.63	149.38	152.81	31300
2000-06-16	152.50	152.81	143.75	145.00	31860
2000-06-19	146.25	154.38	146.25	151.25	41760
2000-06-20	153.13	156.25	150.00	152.81	31480
2000-06-21	153.13	155.00	149.38	149.69	57600
2000-06-22	149.69	149.69	143.44	145.94	33400
2000-06-23	133.75	133.75	110.63	120.00	237640
2000-06-26	120.00	131.25	120.00	128.44	87660
2000-06-27	132.50	138.13	130.00	133.13	33320
2000-06-28	135.63	137.50	133.75	136.88	31080
2000-06-29	140.00	140.00	131.25	133.75	74480
2000-06-30	133.75	137.50	131.88	133.75	25500
2000-07-03	133.13	133.13	129.38	129.38	23980
2000-07-05	135.00	136.88	131.25	131.88	48700
2000-07-06	133.75	133.75	132.50	132.81	33040
2000-07-07	132.81	133.44	130.94	132.81	38200
2000-07-10	132.81	136.25	131.25	131.88	50060
2000-07-11	132.50	132.50	120.00	123.13	63300
2000-07-12	123.75	127.19	123.44	125.63	111900
2000-07-13	125.00	129.38	124.38	129.06	74540
2000-07-14	131.88	131.88	130.00	131.25	30920
2000-07-17	136.25	139.38	135.31	139.38	48920
2000-07-18	137.50	142.50	137.50	142.19	51380
2000-07-19	141.25	141.56	137.50	138.13	31040
2000-07-20	138.13	138.13	135.00	135.31	53380
2000-07-21	135.31	135.31	132.81	132.81	23400
2000-07-24	133.13	135.00	131.88	133.75	27460
2000-07-25	135.00	140.63	135.00	140.63	34340
2000-07-26	140.63	150.63	139.38	145.00	50380
2000-07-27	150.63	154.38	143.13	143.44	77500
2000-07-28	145.00	147.50	135.00	140.00	39980
2000-07-31	143.75	146.25	135.31	138.75	31900
2000-08-01	139.69	146.25	139.06	144.69	28420
2000-08-02	151.25	155.00	148.75	153.13	113920
2000-08-03	163.75	171.25	161.88	169.38	129840
2000-08-04	170.00	172.50	167.19	169.38	47380
2000-08-07	169.38	169.38	162.50	164.06	27720
2000-08-08	164.06	164.06	158.13	160.00	28320
2000-08-09	156.25	156.25	145.00	149.69	143680
2000-08-10	153.75	173.13	152.81	166.25	77420
2000-08-11	175.00	183.75	170.00	174.69	60000
2000-08-14	171.88	172.50	168.13	169.06	35220
2000-08-15	170.31	173.75	167.81	169.38	29660
2000-08-16	170.63	172.50	170.63	172.50	37000
2000-08-17	172.50	174.38	172.19	174.38	31940
2000-08-18	175.00	175.63	173.13	174.06	63960
2000-08-21	174.06	177.81	174.06	176.56	34860
2000-08-22	176.56	178.13	168.44	170.00	75960
2000-08-23	170.00	171.25	167.50	168.44	26600
2000-08-24	170.00	176.25	169.38	175.00	16760
2000-08-25	175.31	177.19	170.63	175.94	19280
2000-08-28	178.75	181.88	176.25	180.00	24720
2000-08-29	178.75	178.75	173.13	173.44	8840
2000-08-30	173.44	173.75	165.94	173.75	37660
2000-08-31	178.13	184.06	176.88	184.06	19560
2000-09-01	186.25	192.50	186.25	191.88	42360
2000-09-05	190.00	190.00	183.13	186.56	17400
2000-09-06	186.25	186.25	180.00	182.19	22020
2000-09-07	180.00	181.88	177.50	181.88	15560
2000-09-08	183.13	184.06	180.00	180.00	11780
2000-09-11	182.50	185.63	181.88	185.63	9960
2000-09-12	187.50	187.50	182.19	182.50	11600
2000-09-13	183.44	183.44	177.50	178.13	23680
2000-09-14	182.50	185.94	181.88	185.63	11260
2000-09-15	185.63	188.13	176.88	180.00	23040
2000-09-18	180.00	180.00	174.38	174.69	30800
2000-09-19	174.69	181.25	170.31	180.94	27780
2000-09-20	175.63	176.88	168.13	168.13	30940
2000-09-21	169.38	170.00	165.00	168.13	16220
2000-09-22	168.75	174.69	167.81	174.69	12420
2000-09-25	174.69	180.00	174.69	176.25	54460
2000-09-26	176.25	176.25	150.63	161.25	190740
2000-09-27	160.00	161.88	151.88	159.69	62760
2000-09-28	159.69	162.19	151.25	161.88	54660
2000-09-29	160.63	164.38	154.06	156.25	69440
2000-10-02	153.13	154.38	148.75	153.75	106380
2000-10-03	153.75	153.75	151.25	152.50	57300
2000-10-04	150.63	151.88	132.50	140.00	204980
2000-10-05	142.50	142.50	126.56	131.25	162000
2000-10-06	130.00	135.00	119.38	135.00	183040
2000-10-09	135.00	137.81	128.75	137.81	65220
2000-10-10	135.00	143.13	133.13	141.88	58000
2000-10-11	142.19	146.88	138.13	144.06	46780
2000-10-12	145.00	145.31	137.50	138.44	107240
2000-10-13	135.00	145.00	132.19	144.69	82660
2000-10-16	144.69	147.97	144.38	145.63	20000
2000-10-17	145.94	146.56	138.13	144.38	53380
2000-10-18	141.88	142.50	139.38	140.00	50340
2000-10-19	141.88	144.69	139.69	144.38	12600
2000-10-20	145.00	157.50	145.00	151.88	29980
2000-10-23	154.06	155.94	145.00	149.38	32000
2000-10-24	150.63	155.00	147.81	151.88	25080
2000-10-25	151.56	151.56	140.00	140.63	49240
2000-10-26	148.13	148.13	139.69	144.38	83540
2000-10-27	144.38	144.38	135.00	138.13	26260
2000-10-30	140.63	140.63	126.25	128.75	94220
2000-10-31	128.75	134.06	125.31	127.50	112500
2000-11-01	127.81	149.38	127.81	145.94	156200
2000-11-02	145.63	177.50	145.31	166.25	109940
2000-11-03	166.25	187.50	161.25	178.13	130720
2000-11-06	178.75	178.75	160.00	163.13	69000
2000-11-07	163.75	170.31	158.13	162.50	25120
2000-11-08	165.00	169.38	164.69	168.75	19340
2000-11-09	171.25	175.63	168.75	175.63	16240
2000-11-10	175.63	178.44	170.94	171.56	23860
2000-11-13	171.25	171.25	159.38	167.81	24840
2000-11-14	167.50	175.31	167.50	170.00	11420
2000-11-15	170.00	173.13	163.13	173.13	19240
2000-11-16	173.13	176.25	168.75	169.38	46580
2000-11-17	170.63	170.63	157.50	162.50	28920
2000-11-20	164.38	164.69	152.81	164.69	32940
2000-11-21	163.44	165.63	161.25	163.75	49980
2000-11-22	163.44	165.00	160.31	165.00	21720
2000-11-24	165.00	178.75	163.13	173.75	34980
2000-11-27	178.75	184.69	176.88	184.69	35360
2000-11-28	183.44	183.44	169.38	170.31	25700
2000-11-29	170.94	172.50	165.63	172.50	20740
2000-11-30	173.13	180.63	173.13	175.31	42920
2000-12-01	175.31	182.50	175.31	181.88	17180
2000-12-04	183.75	188.13	175.63	175.63	66080
2000-12-05	182.50	184.38	179.06	180.00	61140
2000-12-06	180.63	181.25	175.63	176.25	38860
2000-12-07	175.63	179.06	175.63	178.75	16260
2000-12-08	178.44	183.75	178.44	183.13	23000
2000-12-11	186.88	189.38	185.00	185.94	38420
2000-12-12	185.94	185.94	182.81	183.13	19820
2000-12-13	183.75	186.25	183.75	184.06	20560
2000-12-14	184.69	185.94	177.81	177.81	43200
2000-12-15	176.88	189.38	176.56	188.13	61640
2000-12-18	190.00	193.44	187.50	189.38	18200
2000-12-19	188.75	191.25	186.25	189.38	15820
2000-12-20	189.69	192.50	187.50	189.38	20300
2000-12-21	190.63	191.88	187.50	189.06	16000
2000-12-22	190.00	205.63	190.00	205.00	44380
2000-12-26	206.88	214.38	205.31	205.31	36020
2000-12-27	202.50	207.50	196.56	196.56	39320
2000-12-28	194.38	207.50	194.38	207.50	32560
2000-12-29	207.50	212.19	197.81	199.38	39120
2001-01-02	200.63	202.19	196.56	196.88	35480
2001-01-03	200.00	215.00	200.00	215.00	77540
2001-01-04	215.00	215.63	193.75	199.06	74360
2001-01-05	198.13	198.44	191.25	193.44	49100
2001-01-08	193.44	197.50	192.50	196.25	29780
2001-01-09	195.94	198.75	194.38	198.75	25800
2001-01-10	200.00	203.75	199.38	201.88	24180
2001-01-11	202.81	205.63	201.88	203.13	46820
2001-01-12	204.38	208.13	203.44	203.44	29060
2001-01-16	204.38	208.44	201.56	201.56	42200
2001-01-17	203.75	206.88	200.63	200.63	20680
2001-01-18	201.88	207.50	201.88	207.50	18720
2001-01-19	207.50	211.25	205.63	210.63	25800
2001-01-22	210.00	214.69	210.00	213.13	24680
2001-01-23	212.50	216.88	212.50	214.38	54500
2001-01-24	215.63	216.25	212.81	213.44	41860
2001-01-25	211.88	216.25	211.56	212.50	37780
2001-01-26	212.81	212.81	204.06	206.25	25460
2001-01-29	206.25	206.33	201.56	205.31	30660
2001-01-30	207.50	209.38	206.72	208.52	19940
2001-01-31	207.50	210.00	205.00	210.00	32360
2001-02-01	209.22	213.67	208.67	213.52	26700
2001-02-02	213.52	221.25	213.52	218.52	74900
2001-02-05	221.02	226.95	215.00	217.03	56160
2001-02-06	210.00	210.00	197.58	207.50	78360
2001-02-07	208.75	213.98	207.58	212.73	15220
2001-02-08	213.75	215.00	212.50	214.53	21260
2001-02-09	215.78	216.56	213.28	216.48	50940
2001-02-12	218.52	226.72	218.44	224.92	22300
2001-02-13	224.92	235.08	224.92	234.53	43660
2001-02-14	230.47	230.47	226.48	229.77	55780
2001-02-15	225.47	227.89	225.00	225.39	15680
2001-02-16	225.00	225.00	218.75	221.02	12460
2001-02-20	223.28	227.42	223.28	225.23	21180
2001-02-21	223.98	230.23	223.98	228.52	20360
2001-02-22	228.98	236.25	228.98	235.00	25860
2001-02-23	234.53	234.53	222.97	229.22	37100
2001-02-26	229.06	231.25	228.28	229.69	24100
2001-02-27	229.22	231.48	228.75	229.53	39880
2001-02-28	230.00	231.25	224.53	224.77	41680
2001-03-01	225.00	226.02	222.73	225.47	24100
2001-03-02	222.27	230.47	222.03	227.03	20960
2001-03-05	227.03	227.03	223.83	224.69	10380
2001-03-06	226.95	227.03	221.64	221.64	11540
2001-03-07	221.72	222.73	220.78	221.48	36900
2001-03-08	220.47	220.55	207.58	209.53	52520
2001-03-09	208.52	211.02	197.73	198.52	70480
2001-03-12	198.52	198.52	193.36	194.92	37140
2001-03-13	190.16	195.78	190.00	194.22	23580
2001-03-14	193.98	196.17	181.25	183.28	51240
2001-03-15	189.77	190.00	185.08	188.52	41980
2001-03-16	190.00	193.28	190.00	192.42	64500
2001-03-19	192.27	197.27	190.63	196.25	33980
2001-03-20	200.00	200.63	195.23	195.23	32860
2001-03-21	195.00	195.00	185.47	190.23	49480
2001-03-22	188.75	188.83	181.48	185.00	23780
2001-03-23	186.02	190.00	186.02	189.84	20920
2001-03-26	191.25	192.73	183.28	189.22	45120
2001-03-27	189.84	190.63	185.47	190.00	30160
2001-03-28	190.00	192.03	187.50	190.00	54740
2001-03-29	191.48	203.83	191.25	200.78	39660
2001-03-30	200.78	203.20	197.50	202.03	32160
2001-04-02	202.03	202.03	195.23	196.72	30760
2001-04-03	197.03	197.03	189.06	189.53	64040
2001-04-04	190.00	192.03	189.22	191.09	37180
2001-04-05	197.50	199.92	196.09	197.97	64040
2001-04-06	197.42	197.42	191.02	191.48	24440
2001-04-09	194.50	198.10	194.00	197.50	42480
2001-04-10	200.00	208.05	200.00	204.85	28060
2001-04-11	208.50	212.50	203.50	206.10	41640
2001-04-12	206.75	220.00	206.75	219.50	32060
2001-04-16	217.00	217.00	210.00	212.85	16540
2001-04-17	207.00	214.00	207.00	213.75	41900
2001-04-18	215.00	223.25	213.75	215.00	32500
2001-04-19	215.00	217.50	214.50	217.50	38360
2001-04-20	216.25	216.25	207.50	212.50	19160
2001-04-23	211.25	212.75	203.50	204.50	25180
2001-04-24	205.75	206.90	202.50	204.50	17340
2001-04-25	204.00	217.50	204.00	215.90	26440
2001-04-26	215.75	218.90	215.00	215.60	18340
2001-04-27	218.75	222.50	218.75	220.75	16780
2001-04-30	224.00	228.50	224.00	224.00	24640
2001-05-01	224.00	227.40	223.00	227.00	12380
2001-05-02	259.50	280.00	236.55	274.00	366880
2001-05-03	265.50	270.50	255.00	255.50	124100
2001-05-04	250.50	256.50	249.25	254.60	73560
2001-05-07	253.75	254.00	248.65	251.00	53740
2001-05-08	250.00	261.70	249.05	261.65	110040
2001-05-09	264.50	294.80	263.75	281.50	163060
2001-05-10	280.00	287.75	275.00	278.50	91820
2001-05-11	276.25	276.25	266.00	267.90	33040
2001-05-14	268.40	274.50	268.25	271.25	41760
2001-05-15	271.25	274.85	268.50	268.85	56000
2001-05-16	270.00	280.00	269.50	274.50	75640
2001-05-17	274.00	286.10	274.00	282.50	49600
2001-05-18	276.75	282.25	276.75	279.75	40740
2001-05-21	279.75	290.75	278.00	288.40	71100
2001-05-22	284.00	284.90	281.00	281.00	42360
2001-05-23	276.75	276.75	267.55	268.25	58040
2001-05-24	265.75	267.95	263.05	264.05	24180
2001-05-25	264.50	267.70	262.25	264.00	25280
2001-05-29	264.00	272.50	264.00	270.75	56020
2001-05-30	273.50	291.00	273.50	283.00	83160
2001-05-31	280.00	281.25	273.00	273.00	32040
2001-06-01	273.05	274.50	269.75	271.90	48500
2001-06-04	272.50	281.25	272.50	278.20	24320
2001-06-05	278.20	278.20	268.75	272.50	71360
2001-06-06	270.00	270.00	265.00	266.25	41040
2001-06-07	265.00	277.25	263.75	271.40	49300
2001-06-08	271.40	271.40	268.75	269.00	12280
2001-06-11	269.25	269.25	257.00	258.05	40900
2001-06-12	258.05	258.05	249.00	254.50	157060
2001-06-13	260.00	260.00	251.25	256.75	139140
2001-06-14	256.80	257.25	251.25	252.50	208660
2001-06-15	252.50	260.15	248.75	259.90	328140
2001-06-18	260.75	266.50	259.50	261.60	99680
2001-06-19	264.50	270.00	264.00	266.00	39020
2001-06-20	257.50	268.70	257.00	266.25	73920
2001-06-21	267.50	269.00	261.95	263.00	24780
2001-06-22	262.00	262.50	252.90	256.50	48320
2001-06-25	256.75	262.50	256.75	258.90	37920
2001-06-26	256.25	260.00	253.15	256.50	42480
2001-06-27	256.55	259.75	254.50	259.60	52960
2001-06-28	262.00	263.90	258.70	258.75	26840
2001-06-29	258.75	269.75	252.75	252.75	144140
2001-07-02	253.40	258.40	253.25	255.15	75100
2001-07-03	255.75	262.75	255.75	262.00	18620
2001-07-05	257.00	261.85	255.10	261.00	37740
2001-07-06	261.25	261.25	253.00	254.50	47520
2001-07-09	254.90	259.00	253.50	259.00	22380
2001-07-10	258.00	258.00	250.00	250.85	21140
2001-07-11	252.00	254.00	251.65	254.00	34300
2001-07-12	255.25	261.00	255.25	259.25	29080
2001-07-13	260.00	262.50	257.00	261.50	13680
2001-07-16	262.50	263.75	260.00	260.65	19740
2001-07-17	260.90	264.75	259.45	264.00	20480
2001-07-18	264.05	267.25	263.25	266.70	19440
2001-07-19	268.50	269.85	266.50	268.50	21120
2001-07-20	268.00	268.00	266.40	266.70	7240
2001-07-23	265.00	265.00	261.70	261.75	16580
2001-07-24	261.65	263.25	257.50	258.35	32520
2001-07-25	257.85	257.85	250.50	251.40	37640
2001-07-26	252.50	259.75	250.75	259.40	40660
2001-07-27	265.00	270.00	265.00	267.00	34240
2001-07-30	266.75	266.75	261.75	262.75	22680
2001-07-31	262.75	266.00	261.75	263.50	20680
2001-08-01	267.50	270.00	265.75	269.50	31940
2001-08-02	273.75	282.45	271.00	274.25	115180
2001-08-03	273.75	274.15	265.50	268.00	62740
2001-08-06	268.50	271.25	266.00	268.60	15020
2001-08-07	268.75	270.45	266.25	267.10	29760
2001-08-08	269.50	273.50	269.50	272.00	32820
2001-08-09	278.50	281.75	273.00	275.00	84220
2001-08-10	275.00	279.15	269.50	278.05	73520
2001-08-13	277.75	280.75	275.85	279.25	41680
2001-08-14	280.00	288.30	279.50	287.15	81940
2001-08-15	286.50	288.00	281.00	288.00	33720
2001-08-16	287.50	287.50	275.80	280.50	27700
2001-08-17	280.00	281.25	277.50	280.00	15680
2001-08-20	281.00	285.00	278.00	284.95	15100
2001-08-21	285.00	293.00	282.50	287.00	56500
2001-08-22	289.00	293.95	285.25	289.10	41160
2001-08-23	290.00	290.25	285.75	287.00	35180
2001-08-24	289.00	292.50	288.30	292.25	33880
2001-08-27	293.75	306.95	292.60	304.75	181180
2001-08-28	297.50	301.00	294.10	296.50	153720
2001-08-29	293.75	293.75	285.00	286.00	154180
2001-08-30	285.00	285.00	273.00	275.50	152920
2001-08-31	274.25	276.50	271.30	274.75	42260
2001-09-04	274.75	274.75	270.25	272.40	35640
2001-09-05	272.50	273.00	267.00	271.65	32740
2001-09-06	271.00	271.00	268.50	268.80	19800
2001-09-07	265.00	265.75	261.00	263.50	37840
2001-09-10	256.25	263.75	255.75	260.40	41960
2001-09-17	250.00	254.90	248.95	250.50	42900
2001-09-18	249.50	249.75	224.80	233.10	114760
2001-09-19	237.50	245.00	224.80	231.65	92320
2001-09-20	230.50	236.00	230.00	231.05	49500
2001-09-21	230.00	235.00	226.00	229.50	52420
2001-09-24	236.25	242.50	236.25	239.00	50820
2001-09-25	238.00	249.90	238.00	244.90	57060
2001-09-26	246.75	255.50	245.00	253.20	51960
2001-09-27	253.25	261.00	253.00	260.50	54380
2001-09-28	265.00	268.00	253.50	254.00	58560
2001-10-01	254.00	258.00	251.30	257.40	46380
2001-10-02	257.50	261.00	254.50	257.85	13660
2001-10-03	257.35	263.25	256.65	261.80	15300
2001-10-04	262.75	262.75	260.75	260.80	9540
2001-10-05	259.75	260.00	254.35	258.95	20400
2001-10-08	255.75	256.50	253.25	253.75	10900
2001-10-09	252.50	253.50	248.50	252.35	31240
2001-10-10	253.25	258.85	253.25	258.85	22400
2001-10-11	264.00	272.25	263.60	271.25	43400
2001-10-12	272.50	272.50	264.95	265.15	13460
2001-10-15	266.40	272.50	266.40	271.50	26560
2001-10-16	271.55	272.25	269.70	270.10	8260
2001-10-17	272.50	272.50	257.50	259.25	50720
2001-10-18	259.75	262.25	257.50	259.00	34520
2001-10-19	260.00	269.50	259.50	268.15	23060
2001-10-22	272.50	286.25	272.50	286.25	108760
2001-10-23	285.50	287.50	281.00	285.20	62160
2001-10-24	286.00	291.65	285.40	286.90	27620
2001-10-25	285.00	287.65	282.00	287.20	37980
2001-10-26	286.75	290.00	286.00	288.25	28120
2001-10-29	290.25	297.40	282.00	285.00	52800
2001-10-30	285.00	285.75	279.10	282.75	75680
2001-10-31	282.75	288.00	275.00	279.00	128140
2001-11-01	280.00	285.85	279.25	282.50	109980
2001-11-02	283.50	284.50	277.20	283.50	85100
2001-11-05	282.75	290.00	282.75	287.75	28240
2001-11-06	287.00	294.00	286.25	293.50	68160
2001-11-07	294.50	299.50	294.50	295.05	67840
2001-11-08	295.00	296.25	291.35	292.00	56860
2001-11-09	292.05	292.05	287.50	291.05	38900
2001-11-12	288.75	291.20	281.50	284.00	46880
2001-11-13	283.25	286.35	282.75	286.00	51140
2001-11-14	285.00	285.55	283.00	283.25	24300
2001-11-15	283.25	283.50	277.15	279.70	21440
2001-11-16	280.00	283.00	279.40	282.75	41980
2001-11-19	284.00	284.65	279.50	283.50	31820
2001-11-20	283.00	286.60	279.95	281.75	24820
2001-11-21	281.70	287.10	281.25	283.85	39900
2001-11-23	284.50	287.50	284.50	287.50	9180
2001-11-26	288.50	293.00	288.50	291.45	48540
2001-11-27	290.50	292.50	289.25	291.25	29680
2001-11-28	291.25	294.50	290.50	291.50	21360
2001-11-29	292.25	295.00	290.00	294.40	21600
2001-11-30	294.40	294.40	291.50	292.50	28220
2001-12-03	292.00	308.75	292.00	308.75	81880
2001-12-04	305.00	311.00	304.50	307.50	88820
2001-12-05	306.50	306.60	297.20	300.25	79840
2001-12-06	296.25	296.80	287.00	292.00	86420
2001-12-07	292.00	292.00	277.50	283.05	59120
2001-12-10	277.75	285.90	277.65	282.60	30360
2001-12-11	282.00	283.75	278.00	278.65	17440
2001-12-12	276.00	276.05	268.25	270.85	63880
2001-12-13	269.75	273.25	265.00	270.00	66180
2001-12-14	270.00	274.50	268.35	274.50	19840
2001-12-17	273.25	279.25	272.75	278.25	37160
2001-12-18	277.50	278.50	273.25	275.25	22300
2001-12-19	275.00	275.00	273.05	273.80	22300
2001-12-20	271.25	271.50	267.35	267.90	53340
2001-12-21	266.65	268.75	264.75	268.50	30420
2001-12-24	270.50	271.00	268.60	269.00	13780
2001-12-26	271.00	271.00	269.00	270.90	13180
2001-12-27	270.40	270.45	263.95	267.00	31240
2001-12-28	267.90	267.95	266.00	266.00	21940
2001-12-31	266.75	270.70	262.50	269.60	30620
2002-01-02	269.60	269.60	264.05	265.75	48680
2002-01-03	265.50	267.00	258.75	261.00	51800
2002-01-04	261.50	261.55	255.60	258.35	51000
2002-01-07	257.75	257.75	250.00	250.35	33460
2002-01-08	253.00	256.25	252.35	256.25	48580
2002-01-09	256.50	258.50	256.35	257.00	30840
2002-01-10	257.00	258.50	256.75	257.50	40840
2002-01-11	256.50	256.50	247.50	247.50	60740
2002-01-14	248.75	250.50	245.55	248.60	88960
2002-01-15	251.25	254.50	250.00	252.75	48240
2002-01-16	253.75	255.75	253.55	255.00	43440
2002-01-17	256.25	259.25	255.00	259.25	46200
2002-01-18	257.75	257.75	251.50	252.10	24820
2002-01-22	252.50	255.75	252.50	254.40	17460
2002-01-23	244.25	245.00	237.45	242.25	92660
2002-01-24	238.50	238.55	226.95	227.30	75040
2002-01-25	226.25	226.25	210.00	215.75	257920
2002-01-28	215.75	219.25	212.50	215.20	77960
2002-01-29	220.25	222.15	213.25	216.75	80920
2002-01-30	222.50	224.70	220.75	223.45	59540
2002-01-31	223.45	223.45	212.50	215.00	112520
2002-02-01	210.00	210.00	194.50	199.90	223080
2002-02-04	199.95	199.95	188.75	190.00	110100
2002-02-05	194.75	196.35	192.10	193.75	152160
2002-02-06	195.00	195.45	190.15	192.85	76100
2002-02-07	192.25	195.00	191.85	193.35	61520
2002-02-08	202.25	203.50	199.50	202.65	74500
2002-02-11	206.75	209.25	205.50	208.05	80820
2002-02-12	207.90	207.90	200.10	202.00	57440
2002-02-13	200.75	204.75	200.75	202.25	51300
2002-02-14	202.00	202.05	197.15	198.40	34780
2002-02-15	197.15	198.15	195.00	196.15	12900
2002-02-19	195.00	195.05	187.95	189.25	68320
2002-02-20	187.00	191.85	186.25	188.75	48480
2002-02-21	188.75	188.80	182.25	182.50	44200
2002-02-22	180.75	188.50	176.00	187.65	136600
2002-02-25	187.65	188.50	184.25	186.05	76500
2002-02-26	183.75	185.60	181.25	184.25	24960
2002-02-27	180.35	186.05	180.00	183.00	88300
2002-02-28	182.50	185.00	178.35	181.80	44660
2002-03-01	181.00	184.50	180.75	182.30	36740
2002-03-04	182.30	189.20	182.30	188.50	42340
2002-03-05	188.00	188.00	184.75	185.30	32580
2002-03-06	186.50	192.50	186.50	192.40	46900
2002-03-07	192.50	194.75	190.00	191.30	33620
2002-03-08	190.25	190.40	186.25	189.20	45900
2002-03-11	187.25	189.20	185.95	188.35	28900
2002-03-12	185.00	190.05	185.00	187.70	17300
2002-03-13	187.50	190.65	187.50	190.10	8440
2002-03-14	191.75	192.70	189.90	191.25	23620
2002-03-15	193.60	197.60	193.60	197.50	28920
2002-03-18	197.55	203.25	197.55	202.00	31200
2002-03-19	202.05	205.00	198.80	199.40	36300
2002-03-20	198.10	199.50	197.80	199.50	8280
2002-03-21	199.50	201.00	198.00	200.50	26300
2002-03-22	200.50	200.55	198.75	200.35	27980
2002-03-25	200.35	200.35	198.55	198.75	23060
2002-03-26	197.50	197.75	195.50	197.75	31980
2002-03-27	197.75	199.75	195.50	199.60	9480
2002-03-28	200.00	202.35	198.95	200.65	13920
2002-04-01	200.65	200.70	196.90	199.55	25080
2002-04-02	199.25	199.25	197.00	198.05	17640
2002-04-03	198.05	198.95	197.25	197.25	31720
2002-04-04	196.30	196.30	192.50	193.00	36800
2002-04-05	193.00	194.85	192.50	193.40	25200
2002-04-08	193.40	193.45	189.95	190.55	40940
2002-04-09	190.55	192.35	189.50	191.15	33060
2002-04-10	191.15	193.75	187.20	191.50	26480
2002-04-11	192.40	195.75	192.40	194.25	21820
2002-04-12	195.00	196.25	194.25	195.10	17620
2002-04-15	195.10	195.10	192.55	193.95	18700
2002-04-16	194.05	201.75	194.05	200.85	20500
2002-04-17	200.85	201.00	199.25	199.75	17840
2002-04-18	199.50	203.00	198.05	201.70	7900
2002-04-19	201.00	201.00	199.55	200.80	15940
2002-04-22	199.75	199.75	195.50	195.50	20260
2002-04-23	193.75	193.75	191.25	191.30	19580
2002-04-24	190.00	190.45	188.25	188.35	17480
2002-04-25	188.40	190.95	185.65	187.75	14600
2002-04-26	187.50	189.25	184.75	187.40	14240
2002-04-29	187.00	187.90	179.80	180.70	44580
2002-04-30	180.25	185.75	180.25	185.55	26600
2002-05-01	180.50	180.50	165.75	165.75	110900
2002-05-02	165.00	169.25	160.85	162.50	175420
2002-05-03	146.25	158.55	142.50	154.95	219440
2002-05-06	143.00	150.00	142.55	142.80	135960
2002-05-07	141.90	147.00	140.50	143.15	103860
2002-05-08	144.50	148.75	141.25	145.75	105420
2002-05-09	143.60	148.50	143.40	147.45	146560
2002-05-10	148.50	148.50	144.50	146.40	28200
2002-05-13	145.50	146.25	143.15	146.25	36660
2002-05-14	145.00	145.45	143.10	145.35	48000
2002-05-15	143.00	144.50	141.35	144.00	56080
2002-05-16	145.00	145.50	143.00	144.40	54440
2002-05-17	144.45	144.45	141.75	143.40	30620
2002-05-20	141.50	142.50	140.00	141.75	46780
2002-05-21	140.25	141.65	140.00	141.00	29740
2002-05-22	140.25	141.50	140.10	140.75	18980
2002-05-23	140.25	141.20	138.00	141.20	48560
2002-05-24	140.25	141.75	140.25	140.75	15880
2002-05-28	139.65	141.00	136.30	141.00	29260
2002-05-29	140.50	140.65	139.00	140.40	24580
2002-05-30	140.00	141.00	138.00	138.25	24220
2002-05-31	138.35	140.60	137.25	137.25	25800
2002-06-03	137.00	137.05	135.00	135.00	47460
2002-06-04	133.85	135.75	133.25	135.25	60760
2002-06-05	133.50	133.50	129.00	130.50	61300
2002-06-06	125.75	126.50	121.50	123.50	71800
2002-06-07	133.75	137.50	131.75	137.30	87180
2002-06-10	137.30	139.75	135.50	138.60	35460
2002-06-11	137.75	137.85	135.25	136.10	43980
2002-06-12	135.50	136.20	133.75	135.00	51660
2002-06-13	133.50	133.55	130.10	131.35	25500
2002-06-14	131.25	134.90	131.20	134.40	10800
2002-06-17	134.40	139.40	134.30	138.10	45580
2002-06-18	137.50	140.80	137.00	139.55	36980
2002-06-19	139.00	141.15	139.00	139.25	32220
2002-06-20	144.10	144.90	140.50	141.25	40620
2002-06-21	141.25	142.80	140.05	142.10	18440
2002-06-24	141.50	142.00	139.50	140.45	36660
2002-06-25	140.00	142.85	139.75	140.75	33820
2002-06-26	139.00	140.00	137.75	139.00	28660
2002-06-27	139.50	147.25	139.50	145.80	54960
2002-06-28	145.25	149.65	145.00	147.00	102040
2002-07-01	146.00	146.25	139.25	139.25	55620
2002-07-02	140.75	140.75	136.50	136.50	40140
2002-07-03	136.35	137.10	134.75	136.10	28100
2002-07-05	137.00	143.00	137.00	143.00	8340
2002-07-08	142.00	146.10	138.50	139.30	32580
2002-07-09	139.30	140.20	135.80	135.80	61540
2002-07-10	135.80	135.95	125.95	127.10	55840
2002-07-11	125.50	128.20	123.50	128.00	62240
2002-07-12	128.00	134.20	126.25	131.00	41220
2002-07-15	130.00	131.05	128.25	130.15	54320
2002-07-16	130.00	131.75	128.75	130.05	54940
2002-07-17	130.25	130.70	127.00	129.65	40160
2002-07-18	129.25	129.40	126.25	126.30	33880
2002-07-19	125.10	126.75	123.75	125.00	43700
2002-07-22	126.00	129.00	125.65	126.75	36940
2002-07-23	126.75	127.15	123.40	124.45	48360
2002-07-24	124.00	130.00	122.40	129.00	50220
2002-07-25	129.50	134.50	129.40	132.75	58560
2002-07-26	133.30	133.70	128.50	132.00	24320
2002-07-29	129.50	135.75	129.50	135.75	28540
2002-07-30	135.75	139.25	133.80	138.05	36900
2002-07-31	137.50	137.55	135.25	135.55	23900
2002-08-01	135.75	136.00	129.25	132.00	46400
2002-08-02	132.75	133.15	130.05	130.50	25560
2002-08-05	130.45	131.70	128.50	129.90	58020
2002-08-06	131.00	135.70	131.00	132.75	23160
2002-08-07	135.25	136.00	131.95	134.50	21080
2002-08-08	134.55	141.75	134.55	141.75	34840
2002-08-09	140.00	140.80	136.75	140.45	15000
2002-08-12	140.00	140.75	136.50	140.00	18920
2002-08-13	140.00	143.10	139.75	140.10	30580
2002-08-14	145.00	167.50	144.50	166.20	254060
2002-08-15	160.00	164.20	159.50	161.30	152420
2002-08-16	157.50	165.25	157.50	162.00	87540
2002-08-19	162.50	165.50	162.25	165.25	42240
2002-08-20	165.10	166.70	164.05	165.00	31760
2002-08-21	165.00	166.15	163.80	165.70	35180
2002-08-22	165.00	168.10	165.00	167.25	33540
2002-08-23	166.50	170.00	164.10	165.00	33000
2002-08-26	165.10	169.70	165.00	168.15	30340
2002-08-27	169.40	169.75	162.75	164.75	27480
2002-08-28	162.50	163.35	159.25	161.35	30260
2002-08-29	157.00	160.95	156.55	159.25	26780
2002-08-30	158.50	158.60	154.50	155.55	41300
2002-09-03	152.50	154.40	149.50	154.10	57800
2002-09-04	153.85	156.50	152.25	155.00	38880
2002-09-05	154.25	154.40	151.05	152.55	29280
2002-09-06	153.00	157.45	153.00	155.55	21340
2002-09-09	155.85	158.65	153.45	156.55	18400
2002-09-10	156.55	156.60	154.00	156.45	15380
2002-09-11	157.00	158.75	157.00	157.50	50300
2002-09-12	157.50	158.60	155.25	155.75	18920
2002-09-13	155.00	156.25	152.50	153.40	15520
2002-09-16	154.00	155.75	151.65	155.75	13420
2002-09-17	155.75	156.40	152.30	154.00	15240
2002-09-18	153.85	156.75	152.50	154.75	28520
2002-09-19	153.00	153.10	148.95	149.00	27660
2002-09-20	149.50	151.75	148.75	150.75	54240
2002-09-23	150.00	150.75	147.70	148.20	27420
2002-09-24	145.75	147.25	144.35	144.55	47380
2002-09-25	145.05	147.50	143.00	146.50	40880
2002-09-26	146.50	147.25	143.20	144.30	31920
2002-09-27	145.00	146.95	143.50	144.10	39640
2002-09-30	141.50	144.85	139.30	143.00	40400
2002-10-01	144.00	146.75	141.60	146.75	27060
2002-10-02	147.00	147.15	142.20	143.00	23320
2002-10-03	141.50	144.60	140.05	140.10	20440
2002-10-04	141.00	141.45	136.80	138.15	19940
2002-10-07	138.40	140.45	136.30	139.00	24960
2002-10-08	141.25	142.45	139.90	141.50	18700
2002-10-09	139.50	144.95	139.25	142.50	36600
2002-10-10	142.50	147.00	142.05	146.45	33840
2002-10-11	149.65	152.95	149.00	151.35	34480
2002-10-14	149.50	155.45	149.50	155.00	21680
2002-10-15	155.00	161.25	155.00	161.25	44000
2002-10-16	158.50	159.40	154.25	155.55	61640
2002-10-17	157.50	159.10	155.25	157.45	32760
2002-10-18	152.25	154.30	148.90	154.30	41180
2002-10-21	154.30	156.95	150.45	156.75	14900
2002-10-22	154.25	154.60	152.80	152.80	18360
2002-10-23	153.25	155.10	150.55	155.00	15780
2002-10-24	155.65	156.15	151.10	155.30	68340
2002-10-25	156.30	162.00	156.30	162.00	49140
2002-10-28	164.50	164.50	161.45	164.25	26920
2002-10-29	162.90	167.00	160.15	167.00	67160
2002-10-30	162.25	164.50	152.70	160.00	80900
2002-10-31	160.00	170.00	160.00	168.85	120580
2002-11-01	164.75	168.10	162.00	168.10	164560
2002-11-04	167.50	168.95	166.55	167.85	81020
2002-11-05	164.00	165.50	162.10	164.00	51560
2002-11-06	163.50	169.70	163.00	168.25	48920
2002-11-07	166.75	167.85	165.00	166.90	41960
2002-11-08	165.75	166.55	165.65	166.30	39800
2002-11-11	166.30	166.30	163.45	164.25	63000
2002-11-12	163.00	165.50	162.55	163.00	66040
2002-11-13	161.75	166.45	161.75	163.00	24860
2002-11-14	165.25	168.45	164.00	168.15	17500
2002-11-15	167.50	172.25	166.50	170.20	34320
2002-11-18	167.50	170.30	166.00	166.80	32120
2002-11-19	166.80	169.00	165.40	165.70	27920
2002-11-20	166.00	168.30	165.60	167.70	25060
2002-11-21	167.00	170.70	166.95	170.65	17800
2002-11-22	169.75	170.00	167.20	169.10	22680
2002-11-25	168.75	168.75	162.75	168.00	29200
2002-11-26	165.50	165.95	161.00	161.50	27100
2002-11-27	163.75	164.50	162.60	164.20	16600
2002-11-29	162.70	163.30	162.00	162.05	5540
2002-12-02	162.25	162.50	159.50	160.25	20020
2002-12-03	158.00	159.80	157.60	159.00	26380
2002-12-04	158.25	159.35	156.35	157.70	27580
2002-12-05	157.75	157.95	154.50	155.75	35640
2002-12-06	151.50	155.70	151.40	155.10	41340
2002-12-09	152.50	157.00	152.50	152.50	42400
2002-12-10	149.50	152.75	148.75	150.75	50000
2002-12-11	148.00	149.75	147.50	148.60	36720
2002-12-12	147.60	154.00	147.60	149.75	20100
2002-12-13	148.75	149.65	145.75	145.75	17380
2002-12-16	145.25	150.00	144.25	147.95	25400
2002-12-17	147.25	148.10	145.95	146.10	12020
2002-12-18	145.00	148.75	144.75	145.15	18100
2002-12-19	147.50	148.00	142.75	142.75	42300
2002-12-20	148.25	151.05	148.00	150.95	34700
2002-12-23	150.75	156.25	150.75	155.25	28500
2002-12-24	154.25	155.15	153.00	153.15	11740
2002-12-26	153.75	154.90	151.85	152.25	13500
2002-12-27	152.30	154.15	151.50	152.55	20200
2002-12-30	152.50	153.50	152.00	152.75	19260
2002-12-31	151.75	154.75	151.65	152.85	24620
2003-01-02	153.75	155.50	152.10	155.25	9440
2003-01-03	155.00	155.70	153.75	154.60	15340
2003-01-06	155.75	157.05	155.40	156.80	25860
2003-01-07	156.75	157.45	155.25	156.80	33560
2003-01-08	157.00	157.50	156.75	157.30	20740
2003-01-09	157.50	160.25	157.50	159.80	26100
2003-01-10	159.75	161.05	159.45	159.85	16180
2003-01-13	159.85	162.35	159.85	162.30	27660
2003-01-14	162.50	170.05	162.50	169.35	70620
2003-01-15	170.00	170.00	164.00	169.80	47100
2003-01-16	167.00	168.45	166.25	168.30	41760
2003-01-17	167.50	168.00	166.10	168.00	15560
2003-01-21	167.25	167.45	165.55	165.95	27620
2003-01-22	164.00	165.70	163.75	164.90	26660
2003-01-23	166.00	169.90	166.00	169.25	30380
2003-01-24	169.25	169.25	166.80	168.10	24440
2003-01-27	169.25	169.25	164.55	166.20	38460
2003-01-28	166.25	166.50	161.65	164.45	22420
2003-01-29	163.20	165.70	163.20	165.00	32080
2003-01-30	165.05	165.40	160.75	162.25	20320
2003-01-31	162.30	165.95	162.25	165.75	38120
2003-02-03	166.75	166.95	163.25	163.95	91700
2003-02-04	166.75	169.45	166.05	168.30	73080
2003-02-05	166.75	167.50	164.95	167.20	39180
2003-02-06	163.85	165.50	161.85	165.05	55260
2003-02-07	164.00	164.90	162.25	163.25	59580
2003-02-10	163.25	163.65	161.25	163.00	67480
2003-02-11	161.75	162.85	161.25	162.15	71920
2003-02-12	161.75	163.25	161.50	162.00	58500
2003-02-13	160.50	161.15	158.20	159.65	65080
2003-02-14	156.50	158.85	153.75	158.85	47380
2003-02-18	158.85	159.90	158.10	158.45	80600
2003-02-19	158.50	158.50	156.70	156.70	46280
2003-02-20	156.75	157.60	156.25	157.10	26860
2003-02-21	156.50	158.30	155.65	157.50	31040
2003-02-24	157.50	157.50	155.55	155.85	23760
2003-02-25	154.75	158.00	152.05	157.90	34720
2003-02-26	157.25	158.55	156.55	158.00	42120
2003-02-27	158.00	158.90	157.45	158.00	37860
2003-02-28	158.00	158.00	156.25	157.05	22220
2003-03-03	157.40	158.60	153.30	155.25	23080
2003-03-04	152.25	154.70	152.20	152.50	27080
2003-03-05	148.00	152.50	147.80	152.10	49400
2003-03-06	151.00	153.05	150.00	151.75	30300
2003-03-07	152.50	154.90	152.25	154.85	47240
2003-03-10	154.00	154.85	153.05	153.70	31240
2003-03-11	153.75	154.05	151.85	152.10	38060
2003-03-12	151.00	151.00	146.95	148.50	31900
2003-03-13	148.50	149.00	146.65	148.70	39580
2003-03-14	148.25	149.75	147.00	148.35	22320
2003-03-17	148.35	151.25	147.50	150.25	42080
2003-03-18	150.25	150.50	149.00	150.50	38360
2003-03-19	150.75	150.75	149.00	150.20	17660
2003-03-20	149.00	149.25	147.50	149.25	36260
2003-03-21	150.00	154.70	149.80	153.55	46520
2003-03-24	151.30	151.50	149.70	150.25	25040
2003-03-25	150.50	152.00	150.35	152.00	25660
2003-03-26	150.30	150.95	148.95	150.60	110940
2003-03-27	151.00	158.00	151.00	157.75	77860
2003-03-28	156.20	160.20	156.20	159.80	42860
2003-03-31	159.80	160.50	156.15	159.90	41180
2003-04-01	159.55	162.00	158.80	161.75	31320
2003-04-02	161.80	163.25	160.30	162.10	36240
2003-04-03	161.25	161.25	158.50	160.00	29260
2003-04-04	160.50	162.25	160.35	162.05	56740
2003-04-07	163.50	166.10	163.45	165.10	72200
2003-04-08	165.75	170.00	165.05	169.75	86500
2003-04-09	170.00	172.50	169.50	170.05	101720
2003-04-10	168.85	170.45	167.50	170.05	64820
2003-04-11	170.30	171.25	169.00	169.30	20420
2003-04-14	166.25	167.45	165.50	167.10	32620
2003-04-15	167.10	169.45	166.55	169.30	17640
2003-04-16	169.30	169.30	167.40	168.65	26860
2003-04-17	168.70	170.70	168.70	170.50	35840
2003-04-21	170.00	170.60	169.05	170.50	32640
2003-04-22	170.50	172.95	169.45	172.55	27980
2003-04-23	178.75	182.10	176.75	181.25	153720
2003-04-24	179.50	185.50	179.00	184.00	65240
2003-04-25	184.25	185.00	182.50	183.80	36140
2003-04-28	181.65	187.00	181.50	186.00	61420
2003-04-29	184.75	184.80	180.30	182.75	41900
2003-04-30	179.75	186.20	179.75	183.40	51080
2003-05-01	182.00	182.05	180.55	180.65	34120
2003-05-02	180.25	187.70	180.05	187.55	54740
2003-05-05	187.50	190.00	186.25	190.00	82280
2003-05-06	190.00	193.00	185.80	186.90	43520
2003-05-07	185.75	187.00	184.00	184.00	32340
2003-05-08	184.00	185.50	183.35	184.35	21140
2003-05-09	184.35	184.35	180.30	183.50	52860
2003-05-12	182.50	186.50	182.20	186.50	44460
2003-05-13	184.75	184.95	183.80	184.00	26080
2003-05-14	184.00	184.00	180.75	181.45	29880
2003-05-15	181.75	184.10	181.25	183.00	42280
2003-05-16	182.25	184.70	181.25	181.25	52480
2003-05-19	180.20	181.20	177.75	179.75	38980
2003-05-20	179.00	181.25	177.55	181.25	31800
2003-05-21	180.00	182.50	178.00	182.20	21180
2003-05-22	182.25	186.80	181.50	186.00	48340
2003-05-23	185.00	187.50	184.25	187.00	29500
2003-05-27	185.75	193.50	185.75	191.40	53880
2003-05-28	191.70	198.35	191.70	196.35	84440
2003-05-29	194.50	197.00	193.60	195.10	112440
2003-05-30	195.45	200.00	195.10	199.00	53800
2003-06-02	199.75	200.00	197.50	199.85	44940
2003-06-03	199.00	200.75	197.65	199.95	44820
2003-06-04	199.50	202.50	199.50	201.90	28780
2003-06-05	201.50	204.70	199.60	204.65	58740
2003-06-06	205.00	206.90	201.25	201.25	85040
2003-06-09	201.30	202.45	200.15	201.30	23420
2003-06-10	201.30	204.50	200.50	204.50	23720
2003-06-11	204.50	206.40	202.75	206.40	27720
2003-06-12	207.25	207.50	204.20	206.00	19300
2003-06-13	206.00	206.65	205.00	205.10	35760
2003-06-16	202.00	206.50	201.00	206.00	60540
2003-06-17	205.50	209.50	203.80	208.40	34580
2003-06-18	207.50	210.00	206.50	209.75	50020
2003-06-19	209.70	210.95	201.30	201.55	48520
2003-06-20	202.50	202.75	198.75	200.45	33160
2003-06-23	197.00	197.00	189.75	195.35	54600
2003-06-24	195.35	196.25	193.55	195.75	23360
2003-06-25	195.75	196.25	194.00	196.25	48140
2003-06-26	193.50	197.45	193.50	197.00	38900
2003-06-27	196.50	200.00	195.40	197.05	74440
2003-06-30	197.05	198.00	194.15	196.00	116580
2003-07-01	194.50	194.50	190.25	192.90	78700
2003-07-02	191.90	197.25	191.90	197.25	40800
2003-07-03	193.00	196.25	192.95	195.95	27400
2003-07-07	195.95	196.95	195.50	196.95	43600
2003-07-08	196.50	199.75	196.30	199.75	96700
2003-07-09	200.00	201.60	199.25	201.25	100380
2003-07-10	202.75	205.75	202.30	205.75	55320
2003-07-11	205.25	207.55	204.50	207.50	32080
2003-07-14	206.50	207.35	205.75	206.15	24980
2003-07-15	204.00	205.50	203.80	203.95	22820
2003-07-16	204.75	205.00	201.00	202.50	25160
2003-07-17	202.50	203.00	196.40	197.80	45220
2003-07-18	197.50	201.50	197.50	201.50	30920
2003-07-21	198.85	199.15	196.40	198.15	16420
2003-07-22	195.75	199.50	195.00	199.45	30720
2003-07-23	200.00	201.25	198.50	201.25	15080
2003-07-24	202.50	203.05	200.75	200.75	23620
2003-07-25	200.75	202.00	199.05	201.40	17360
2003-07-28	201.50	201.90	200.00	200.00	29240
2003-07-29	200.40	203.00	200.40	202.00	14760
2003-07-30	202.00	202.00	198.00	199.25	26680
2003-07-31	199.30	201.00	198.00	198.50	16340
2003-08-01	197.50	199.80	195.45	195.45	16120
2003-08-04	196.00	198.00	194.75	197.70	18160
2003-08-05	196.50	198.00	195.50	195.60	20880
2003-08-06	200.00	209.25	200.00	207.50	124340
2003-08-07	207.75	210.00	206.75	209.75	30560
2003-08-08	206.25	207.55	205.50	206.15	22360
2003-08-11	205.00	209.25	205.00	207.50	29380
2003-08-12	209.25	218.45	209.25	218.00	74480
2003-08-13	217.50	222.65	217.30	219.50	66520
2003-08-14	218.00	219.75	216.00	218.50	22800
2003-08-15	219.00	219.85	218.85	219.30	7100
2003-08-18	217.50	217.75	215.50	216.90	31660
2003-08-19	217.50	217.50	215.50	217.00	43520
2003-08-20	216.90	217.10	216.25	217.05	18480
2003-08-21	215.75	217.50	215.75	217.00	23360
2003-08-22	214.00	214.50	212.15	212.35	36580
2003-08-25	210.25	210.25	207.80	208.05	42000
2003-08-26	206.50	210.75	206.50	210.00	26820
2003-08-27	210.50	211.75	209.75	209.75	14520
2003-08-28	209.90	216.40	209.60	216.40	35700
2003-08-29	216.40	216.50	213.75	216.50	21860
2003-09-02	215.25	216.50	213.55	216.00	28140
2003-09-03	214.85	215.05	213.50	213.50	34460
2003-09-04	213.55	214.50	212.80	214.50	42000
2003-09-05	214.50	215.85	212.80	213.00	23840
2003-09-08	213.00	214.70	212.55	213.75	31020
2003-09-09	213.75	214.55	213.55	214.20	46520
2003-09-10	213.00	213.50	209.50	209.85	34120
2003-09-11	211.00	213.40	211.00	212.30	14300
2003-09-12	212.30	214.05	211.70	213.40	19060
2003-09-15	213.50	215.70	213.45	215.50	21580
2003-09-16	215.50	217.95	214.75	217.95	13540
2003-09-17	215.00	216.50	214.00	214.25	15860
2003-09-18	214.30	216.00	214.30	215.70	10940
2003-09-19	216.00	216.95	214.10	214.25	13320
2003-09-22	212.75	212.75	208.05	208.20	35860
2003-09-23	208.25	215.50	208.25	214.50	65720
2003-09-24	214.50	218.40	213.90	216.25	36320
2003-09-25	213.75	217.30	213.00	215.20	34280
2003-09-26	214.50	215.75	214.05	215.00	31500
2003-09-29	215.05	217.95	214.75	217.55	17120
2003-09-30	217.00	220.85	216.00	219.90	37820
2003-10-01	219.50	227.50	219.50	226.00	85560
2003-10-02	225.00	231.25	224.60	228.95	49740
2003-10-03	230.00	231.75	228.00	230.00	31740
2003-10-06	229.50	233.50	229.50	232.45	28820
2003-10-07	232.40	232.40	229.00	229.85	41320
2003-10-08	229.85	232.10	228.60	230.25	26740
2003-10-09	229.95	231.75	229.00	229.50	21960
2003-10-10	230.00	231.40	230.00	230.85	12160
2003-10-13	230.85	232.50	229.00	229.75	18060
2003-10-14	228.00	228.40	227.00	227.05	24800
2003-10-15	226.75	228.50	225.55	227.55	25520
2003-10-16	227.00	227.45	225.65	227.25	20340
2003-10-17	226.50	226.50	224.75	225.05	15320
2003-10-20	225.00	226.15	225.00	225.90	24320
2003-10-21	225.90	227.85	225.00	226.40	25620
2003-10-22	226.80	226.80	224.75	225.15	44320
2003-10-23	223.40	225.90	221.80	225.25	18280
2003-10-24	225.25	226.20	224.50	225.25	9480
2003-10-27	219.50	219.55	211.00	213.00	163960
2003-10-28	213.05	219.00	213.00	218.35	79660
2003-10-29	218.40	218.40	197.00	206.50	291960
2003-10-30	210.25	211.15	208.95	210.40	66100
2003-10-31	210.45	210.45	207.50	208.85	33440
2003-11-03	208.50	208.55	206.00	206.75	71520
2003-11-04	206.00	206.00	200.35	201.00	86300
2003-11-05	201.00	205.50	201.00	205.35	69240
2003-11-06	205.40	206.75	202.50	203.95	42180
2003-11-07	201.75	203.40	200.50	202.05	40700
2003-11-10	202.50	202.50	200.60	200.75	30920
2003-11-11	203.00	203.20	201.50	203.00	33480
2003-11-12	206.95	206.95	203.75	206.20	48860
2003-11-13	203.25	203.70	202.05	203.05	38000
2003-11-14	203.05	204.40	201.70	201.80	38400
2003-11-17	200.25	201.20	199.75	200.50	45040
2003-11-18	200.50	201.20	198.70	198.75	31380
2003-11-19	198.75	198.75	195.15	198.10	46160
2003-11-20	196.85	197.25	194.30	196.30	73040
2003-11-21	196.00	196.00	193.75	194.85	48400
2003-11-24	195.00	196.20	195.00	196.10	53380
2003-11-25	195.50	195.75	194.75	195.00	70500
2003-11-26	194.75	195.25	193.80	195.00	147820
2003-11-28	195.00	195.65	194.45	195.00	32340
2003-12-01	193.00	194.80	193.00	194.55	57120
2003-12-02	190.00	191.40	188.95	190.25	71100
2003-12-03	194.40	195.45	193.60	194.50	83440
2003-12-04	200.00	202.95	199.85	201.00	117380
2003-12-05	212.25	212.25	205.70	206.55	92960
2003-12-08	206.05	209.15	206.05	209.00	39760
2003-12-09	207.50	209.60	206.75	206.75	45400
2003-12-10	204.25	205.40	204.15	204.60	47940
2003-12-11	203.00	207.25	202.75	206.80	36760
2003-12-12	204.75	205.75	204.60	205.25	40260
2003-12-15	206.25	207.00	204.70	205.75	24020
2003-12-16	205.75	206.65	204.95	206.30	35700
2003-12-17	205.00	207.05	204.65	206.75	38160
2003-12-18	205.50	207.45	204.90	207.45	36680
2003-12-19	205.75	209.00	205.05	209.00	50040
2003-12-22	208.25	208.75	205.90	207.65	29040
2003-12-23	208.25	210.35	207.70	210.35	29100
2003-12-24	210.35	211.20	208.30	208.30	17320
2003-12-26	210.85	210.85	208.50	209.15	5440
2003-12-29	210.00	211.50	209.15	210.00	30400
2003-12-30	211.25	213.10	211.10	211.75	24000
2003-12-31	211.75	211.80	207.70	207.70	26140
2004-01-02	207.50	210.00	207.15	210.00	15820
2004-01-05	209.00	210.70	208.45	209.75	50340
2004-01-06	208.70	209.00	206.50	207.05	82860
2004-01-07	205.00	206.30	204.30	205.75	45580
2004-01-08	207.00	208.75	206.00	207.95	28380
2004-01-09	206.85	208.65	206.60	206.90	16760
2004-01-12	205.00	208.15	204.75	208.15	21560
2004-01-13	204.10	204.95	203.00	204.40	73620
2004-01-14	204.10	205.65	204.10	205.40	29100
2004-01-15	205.75	208.95	204.50	208.15	30760
2004-01-16	209.40	211.10	206.90	207.00	67680
2004-01-20	205.75	205.75	201.75	203.45	64020
2004-01-21	203.25	206.45	202.30	206.25	37600
2004-01-22	206.25	209.95	206.25	209.30	38800
2004-01-23	208.50	218.85	208.45	214.50	59400
2004-01-26	210.50	216.35	210.50	215.75	35040
2004-01-27	213.75	214.20	212.55	213.50	48320
2004-01-28	211.75	212.55	210.25	210.75	44440
2004-01-29	209.45	209.95	208.00	209.25	30380
2004-01-30	209.00	223.00	208.90	220.25	85580
2004-02-02	216.85	221.25	215.55	220.75	66560
2004-02-03	219.50	226.75	219.50	225.25	85940
2004-02-04	223.75	228.50	222.25	226.50	108240
2004-02-05	225.00	240.00	225.00	235.05	297500
2004-02-06	233.75	241.70	233.75	239.00	82500
2004-02-09	237.75	237.75	235.25	235.35	97780
2004-02-10	233.00	234.00	232.50	233.00	101680
2004-02-11	233.60	241.40	233.60	239.75	87280
2004-02-12	237.40	238.45	236.60	237.00	49860
2004-02-13	236.00	237.10	234.75	236.75	52940
2004-02-17	232.95	233.75	230.90	231.25	60820
2004-02-18	230.25	234.65	230.25	230.75	30580
2004-02-19	231.75	235.35	230.50	230.50	16100
2004-02-20	229.50	229.70	226.60	226.85	51380
2004-02-23	228.50	231.05	228.00	228.50	34000
2004-02-24	226.75	228.50	225.40	227.65	31040
2004-02-25	227.85	229.75	227.50	229.05	47780
2004-02-26	229.20	232.10	229.20	231.30	22240
2004-02-27	230.75	235.80	230.05	235.30	47100
2004-03-01	235.45	236.40	234.60	236.05	35060
2004-03-02	235.50	236.20	233.65	233.70	25480
2004-03-03	232.25	232.25	230.05	231.70	25440
2004-03-04	231.50	233.50	230.75	232.60	23340
2004-03-05	231.50	235.50	230.75	235.50	35460
2004-03-08	235.50	236.75	234.50	236.75	16360
2004-03-09	236.75	236.75	234.55	234.55	19360
2004-03-10	234.55	234.55	231.25	231.30	21960
2004-03-11	229.25	231.75	228.25	229.40	17660
2004-03-12	230.00	231.15	227.70	228.00	19220
2004-03-15	226.95	227.50	222.85	224.80	26620
2004-03-16	224.80	227.50	222.60	223.75	31160
2004-03-17	225.00	226.50	225.00	225.65	24620
2004-03-18	226.50	228.75	226.25	227.30	31060
2004-03-19	227.50	232.80	225.70	229.00	48760
2004-03-22	228.50	228.70	224.00	224.40	37500
2004-03-23	224.40	224.40	221.90	223.00	38700
2004-03-24	223.00	223.75	222.00	222.00	14680
2004-03-25	222.25	222.95	221.65	222.45	27920
2004-03-26	225.00	225.60	222.45	223.75	16000
2004-03-29	223.25	225.80	222.70	224.65	24000
2004-03-30	224.70	227.00	224.65	226.85	17900
2004-03-31	226.90	228.55	225.65	225.95	22060
2004-04-01	225.95	226.15	223.50	224.20	62780
2004-04-02	223.05	225.75	223.05	225.50	34560
2004-04-05	227.50	229.25	226.90	228.50	30840
2004-04-06	228.50	233.65	228.50	232.05	35620
2004-04-07	232.95	234.40	231.50	234.05	63960
2004-04-08	234.50	235.85	233.25	233.25	24540
2004-04-12	233.30	234.50	232.00	234.50	16440
2004-04-13	233.45	233.95	232.50	233.00	43300
2004-04-14	229.85	231.50	229.85	231.30	70880
2004-04-15	231.65	232.80	231.30	232.50	31640
2004-04-16	232.55	234.00	232.30	233.45	18640
2004-04-19	233.50	235.00	231.90	233.75	15160
2004-04-20	234.00	234.45	232.75	233.80	15600
2004-04-21	233.25	239.25	232.00	239.10	41100
2004-04-22	239.85	241.25	238.40	241.25	24260
2004-04-23	240.50	241.15	239.00	240.50	26360
2004-04-26	240.50	243.75	238.25	239.00	18540
2004-04-27	242.50	249.40	242.50	247.05	58020
2004-04-28	247.05	249.20	246.10	248.70	52700
2004-04-29	245.25	249.20	245.25	247.65	51840
2004-04-30	247.50	247.50	243.50	246.40	68340
2004-05-03	246.35	247.45	244.75	246.30	37940
2004-05-04	245.15	249.75	245.15	249.25	30800
2004-05-05	248.75	254.50	247.25	253.60	45180
2004-05-06	251.50	251.50	248.55	248.55	25860
2004-05-07	248.50	248.90	244.15	244.25	26320
2004-05-10	238.65	239.65	236.60	238.00	34540
2004-05-11	237.50	240.50	237.50	238.95	21860
2004-05-12	239.00	240.05	237.00	238.75	37500
2004-05-13	236.50	240.00	236.30	239.35	41880
2004-05-14	239.65	240.90	238.55	239.65	24840
2004-05-17	238.75	238.80	235.00	235.05	34860
2004-05-18	238.25	243.25	238.25	243.00	36080
2004-05-19	245.10	245.95	243.25	243.40	26680
2004-05-20	242.00	242.70	240.00	242.25	16660
2004-05-21	243.50	243.50	241.35	243.05	23300
2004-05-24	243.00	245.70	242.75	245.05	27920
2004-05-25	245.75	248.75	245.30	248.60	29820
2004-05-26	250.00	252.85	248.60	251.80	23120
2004-05-27	253.75	254.50	251.25	254.15	31000
2004-05-28	252.50	254.25	252.45	254.00	17660
2004-06-01	251.25	252.00	250.60	251.60	17280
2004-06-02	251.60	251.60	247.55	249.70	24600
2004-06-03	248.75	251.25	247.45	248.00	41020
2004-06-04	249.00	250.00	248.15	248.15	22580
2004-06-07	249.40	250.75	248.50	250.50	15660
2004-06-08	250.00	251.65	249.40	251.65	14620
2004-06-09	250.65	252.80	248.05	248.20	13380
2004-06-10	249.45	253.50	249.45	252.30	20580
2004-06-14	251.50	252.00	250.05	251.50	18300
2004-06-15	252.50	255.95	252.50	255.00	21280
2004-06-16	255.00	255.00	251.75	254.20	31420
2004-06-17	254.25	256.95	251.45	255.70	23400
2004-06-18	255.70	258.80	255.70	257.35	34940
2004-06-21	258.00	259.95	257.75	257.80	30020
2004-06-22	257.50	258.25	253.55	257.50	31480
2004-06-23	257.50	257.50	252.85	254.40	28120
2004-06-24	254.40	255.55	251.25	252.20	45040
2004-06-25	252.25	253.60	249.95	252.10	26760
2004-06-28	250.95	252.45	250.00	252.00	16360
2004-06-29	251.00	254.60	251.00	254.50	32860
2004-06-30	254.00	255.90	253.80	254.80	30000
2004-07-01	255.50	255.85	253.75	254.75	29720
2004-07-02	255.50	256.80	254.85	255.75	17380
2004-07-06	252.50	258.15	250.15	257.50	80260
2004-07-07	257.50	258.00	253.75	254.80	31880
2004-07-08	256.00	256.00	250.45	251.00	63040
2004-07-09	251.25	252.00	246.45	247.55	21840
2004-07-12	245.00	246.40	242.80	243.00	47620
2004-07-13	245.00	248.40	245.00	247.35	26740
2004-07-14	246.75	249.10	246.75	247.10	19300
2004-07-15	247.05	247.90	244.25	245.65	37840
2004-07-16	245.60	246.00	244.35	244.85	22060
2004-07-19	245.75	246.25	242.90	244.25	21460
2004-07-20	244.00	244.50	242.05	244.50	26260
2004-07-21	243.75	245.90	243.50	243.95	19680
2004-07-22	243.50	243.55	240.10	241.25	43500
2004-07-23	241.25	242.25	240.45	241.90	14600
2004-07-26	242.25	242.25	238.00	238.50	16900
2004-07-27	239.00	240.60	237.45	238.50	46360
2004-07-28	238.50	238.75	234.65	236.90	47320
2004-07-29	235.90	242.50	235.25	242.50	37420
2004-07-30	243.10	246.25	243.10	245.00	57100
2004-08-02	244.40	252.00	244.00	251.15	39240
2004-08-03	250.00	252.55	248.95	250.05	35920
2004-08-04	249.50	251.85	248.30	251.80	31160
2004-08-05	251.80	252.10	240.00	240.05	52560
2004-08-06	234.95	237.50	211.75	219.50	270140
2004-08-09	220.75	221.10	219.00	220.60	57560
2004-08-10	225.00	228.80	223.15	227.00	83580
2004-08-11	227.00	227.65	222.50	227.55	57260
2004-08-12	226.25	226.30	222.40	223.55	57420
2004-08-13	222.60	223.90	218.50	220.75	56500
2004-08-16	219.00	225.00	219.00	224.85	46440
2004-08-17	224.85	226.40	223.00	225.80	33580
2004-08-18	224.75	227.35	224.45	227.25	39920
2004-08-19	227.00	228.40	226.00	228.05	34100
2004-08-20	229.00	232.65	228.95	232.10	20580
2004-08-23	230.10	232.60	229.55	232.05	44120
2004-08-24	227.50	233.45	225.95	233.25	95920
2004-08-25	232.50	236.65	232.50	234.85	54020
2004-08-26	234.50	235.95	233.95	234.40	30160
2004-08-27	239.05	239.50	237.00	239.15	36480
2004-08-30	236.00	238.00	235.70	237.00	39960
2004-08-31	235.00	238.85	235.00	238.85	24440
2004-09-01	238.85	240.95	238.85	240.20	20180
2004-09-02	239.00	245.00	239.00	243.45	36200
2004-09-03	242.25	243.50	240.95	240.95	30200
2004-09-07	239.95	244.10	239.95	242.30	24320
2004-09-08	242.50	246.55	242.45	244.00	20320
2004-09-09	243.25	244.00	239.10	239.70	54580
2004-09-10	238.70	244.60	238.10	243.15	27000
2004-09-13	243.00	246.30	241.85	245.25	32480
2004-09-14	245.25	247.40	244.70	247.35	54660
2004-09-15	244.40	245.15	241.75	242.10	31040
2004-09-16	239.85	240.90	239.00	239.70	32560
2004-09-17	238.65	240.75	238.60	239.45	40720
2004-09-20	237.60	239.00	237.20	237.95	54220
2004-09-21	240.50	241.85	238.80	240.00	44040
2004-09-22	242.50	243.75	241.75	242.85	75900
2004-09-23	243.75	244.70	238.65	240.50	38440
2004-09-24	240.25	242.55	240.10	240.90	14460
2004-09-27	240.90	241.25	239.50	239.95	31500
2004-09-28	240.00	240.15	234.65	235.95	90980
2004-09-29	236.00	241.75	235.85	240.10	41260
2004-09-30	239.05	240.05	237.55	238.05	28980
2004-10-01	238.05	239.95	237.95	238.75	19940
2004-10-04	238.50	240.55	237.75	239.80	51740
2004-10-05	239.80	239.85	233.25	234.10	99820
2004-10-06	234.00	234.30	215.15	221.00	430280
2004-10-07	222.25	222.25	216.75	219.25	117620
2004-10-08	222.45	223.40	216.50	217.30	115380
2004-10-11	217.50	219.95	217.50	219.00	74440
2004-10-12	224.25	230.50	221.60	228.40	143120
2004-10-13	232.00	232.25	226.15	227.65	71580
2004-10-14	228.75	229.55	225.75	226.65	23740
2004-10-15	227.50	227.70	222.65	224.25	84900
2004-10-18	224.00	227.35	223.80	225.00	47300
2004-10-19	227.50	229.20	224.40	225.65	36400
2004-10-20	230.00	230.90	228.20	229.25	54080
2004-10-21	230.40	230.50	229.15	230.00	45080
2004-10-22	232.50	232.70	226.70	227.70	59200
2004-10-25	228.00	229.25	226.65	228.60	63180
2004-10-26	231.25	233.45	230.75	232.55	70280
2004-10-27	235.25	236.95	232.40	236.00	44020
2004-10-28	237.50	237.75	231.40	234.50	90960
2004-10-29	235.25	235.55	232.55	235.00	29780
2004-11-01	233.30	234.15	231.55	232.25	40020
2004-11-02	232.30	235.75	231.55	235.05	69180
2004-11-03	238.50	239.55	236.25	238.20	62000
2004-11-04	237.00	237.00	233.75	236.85	86840
2004-11-05	237.35	239.85	237.05	239.30	48740
2004-11-08	240.00	243.85	239.05	239.05	74000
2004-11-09	240.00	247.60	239.10	246.80	140540
2004-11-10	246.80	257.35	246.80	250.25	126380
2004-11-11	250.00	256.00	250.00	255.25	78880
2004-11-12	253.00	255.00	252.55	255.00	34440
2004-11-15	254.00	255.95	254.00	254.80	24680
2004-11-16	254.50	254.55	249.70	250.10	75440
2004-11-17	247.50	250.90	247.45	249.50	109700
2004-11-18	249.10	250.20	248.40	249.75	24880
2004-11-19	250.30	250.95	246.75	246.75	36620
2004-11-22	241.50	245.90	241.50	244.30	109980
2004-11-23	244.25	250.00	244.25	248.00	40880
2004-11-24	247.50	249.00	245.80	248.65	39440
2004-11-26	248.00	250.35	247.70	249.50	7300
2004-11-29	247.75	253.75	247.50	252.10	53400
2004-11-30	250.25	252.00	248.95	250.30	34460
2004-12-01	248.45	253.35	248.00	253.10	38960
2004-12-02	253.25	255.45	252.25	253.10	26200
2004-12-03	253.75	255.95	253.20	255.50	48200
2004-12-06	250.50	253.00	248.00	248.05	48280
2004-12-07	248.05	249.25	243.85	244.35	47840
2004-12-08	241.25	249.00	241.25	248.70	33620
2004-12-09	246.25	248.80	244.50	248.30	60380
2004-12-10	246.55	251.15	246.05	250.15	27700
2004-12-13	249.25	253.30	249.25	252.00	35300
2004-12-14	251.00	254.25	250.85	252.50	26720
2004-12-15	252.45	254.90	252.40	254.05	23800
2004-12-16	254.15	254.15	250.30	252.25	16320
2004-12-17	252.25	255.55	252.25	254.55	34640
2004-12-20	252.00	254.75	251.45	251.90	14900
2004-12-21	251.25	252.00	249.45	251.95	27940
2004-12-22	251.45	253.50	250.60	252.70	10260
2004-12-23	250.75	252.75	250.00	250.95	12280
2004-12-27	250.95	251.70	249.85	251.00	12820
2004-12-28	251.05	254.95	251.05	254.80	16520
2004-12-29	253.10	254.75	253.10	254.40	8960
2004-12-30	254.00	255.45	253.25	254.50	6900
2004-12-31	254.50	255.70	254.50	255.50	14560
2005-01-03	256.00	258.70	253.65	254.05	47780
2005-01-04	254.25	254.50	251.65	252.65	65200
2005-01-05	252.55	254.50	251.90	253.00	38840
2005-01-06	254.25	255.25	252.95	252.95	29720
2005-01-07	252.75	253.00	251.25	251.95	22840
2005-01-10	251.85	256.20	251.40	254.00	27640
2005-01-11	254.00	254.50	253.20	253.40	24820
2005-01-12	253.40	253.95	250.85	250.85	19900
2005-01-13	250.05	250.50	248.70	249.05	42860
2005-01-14	248.35	249.95	247.55	249.80	39920
2005-01-18	245.25	250.30	245.00	249.30	40260
2005-01-19	248.05	249.80	248.05	249.35	22800
2005-01-20	247.75	253.55	247.45	252.75	51300
2005-01-21	252.75	259.70	252.75	257.40	78080
2005-01-24	252.75	255.50	252.45	254.15	42720
2005-01-25	253.75	256.40	252.50	252.50	22580
2005-01-26	252.90	255.40	251.35	254.75	15760
2005-01-27	254.50	256.35	252.65	254.35	27420
2005-01-28	254.15	254.55	250.00	252.30	23420
2005-01-31	252.25	256.90	252.20	256.50	35100
2005-02-01	256.25	262.40	256.25	261.40	50500
2005-02-02	263.00	267.70	263.00	267.70	44160
2005-02-03	263.75	266.55	263.30	264.95	44060
2005-02-04	282.50	305.25	281.85	302.10	428320
2005-02-07	298.00	304.00	298.00	299.00	180980
2005-02-08	293.80	301.25	293.80	299.65	130840
2005-02-09	297.25	299.75	295.40	295.40	52140
2005-02-10	293.85	301.20	293.55	300.40	77960
2005-02-11	298.50	303.45	298.50	302.50	30980
2005-02-14	300.00	301.45	299.50	300.60	35600
2005-02-15	299.25	303.65	298.65	300.95	32740
2005-02-16	300.10	302.00	298.90	299.90	59520
2005-02-17	298.65	300.50	297.65	299.15	28880
2005-02-18	298.50	301.10	297.90	298.25	35840
2005-02-22	299.60	302.00	295.20	295.50	32080
2005-02-23	295.00	298.10	294.75	295.20	28420
2005-02-24	295.00	295.35	293.40	295.10	24260
2005-02-25	293.00	296.50	293.00	295.90	36580
2005-02-28	294.75	296.15	294.35	294.75	44740
2005-03-01	294.75	296.25	294.60	294.70	102440
2005-03-02	295.75	298.50	294.00	295.05	35080
2005-03-03	297.50	302.70	294.10	294.60	43340
2005-03-04	295.00	296.60	294.10	294.85	39940
2005-03-07	290.00	293.25	287.55	292.00	64540
2005-03-08	291.50	291.50	286.85	288.00	46300
2005-03-09	287.40	287.40	280.50	282.00	86080
2005-03-10	282.50	283.75	275.55	277.55	86960
2005-03-11	279.50	281.45	278.45	280.00	76800
2005-03-14	279.95	286.25	279.40	284.25	67660
2005-03-15	286.25	287.00	285.00	286.15	42160
2005-03-16	285.50	287.15	284.75	285.50	37380
2005-03-17	286.75	287.00	283.55	283.90	22700
2005-03-18	284.00	286.40	284.00	286.25	29140
2005-03-21	286.25	286.30	281.40	282.90	14060
2005-03-22	283.00	285.30	282.15	282.75	23200
2005-03-23	278.75	280.85	277.55	278.15	22400
2005-03-24	279.15	286.05	279.15	284.85	32760
2005-03-28	284.75	288.85	284.75	285.65	27100
2005-03-29	285.30	288.10	283.10	283.50	23440
2005-03-30	280.00	282.30	279.05	282.05	27200
2005-03-31	281.25	284.00	280.15	282.00	29440
2005-04-01	283.00	285.00	280.85	281.50	16720
2005-04-04	280.00	284.35	279.15	283.20	22640
2005-04-05	287.50	288.00	284.60	287.15	21280
2005-04-06	287.15	290.45	287.15	289.50	26780
2005-04-07	289.50	306.00	289.50	304.15	104000
2005-04-08	300.50	302.25	296.40	301.85	64200
2005-04-11	298.25	306.05	298.25	304.35	41060
2005-04-12	304.35	306.95	303.00	306.00	41620
2005-04-13	306.20	308.20	305.00	307.00	44580
2005-04-14	305.50	305.95	302.55	304.40	44900
2005-04-15	301.00	302.65	298.60	300.20	39340
2005-04-18	295.75	299.55	295.15	298.90	52880
2005-04-19	298.00	304.45	297.65	303.60	59160
2005-04-20	303.60	309.00	303.00	305.85	43960
2005-04-21	305.85	308.35	303.90	307.55	61380
2005-04-22	303.75	308.05	303.50	306.45	27220
2005-04-25	304.00	312.00	304.00	310.85	43140
2005-04-26	307.75	310.30	305.00	309.30	29320
2005-04-27	306.25	312.65	306.25	311.00	24300
2005-04-28	307.75	311.60	307.75	311.05	20940
2005-04-29	311.00	311.00	305.65	310.50	31160
2005-05-02	311.50	314.90	310.80	312.00	43500
2005-05-03	309.40	310.75	306.65	309.80	60960
2005-05-04	310.30	315.05	308.25	314.30	45940
2005-05-05	314.30	317.90	312.15	315.00	67100
2005-05-06	308.75	318.00	301.80	315.25	150380
2005-05-09	316.50	322.95	316.50	317.90	43360
2005-05-10	313.25	315.00	310.90	314.60	37640
2005-05-11	314.50	316.20	311.90	316.20	93640
2005-05-12	316.00	316.05	312.95	314.55	59040
2005-05-13	313.35	313.35	309.25	310.35	27260
2005-05-16	308.00	311.80	307.15	311.80	41960
2005-05-17	311.80	311.80	308.75	310.15	26520
2005-05-18	311.50	317.10	311.45	316.60	41360
2005-05-19	317.75	321.60	317.55	320.55	40280
2005-05-20	322.00	322.50	317.10	318.65	37000
2005-05-23	317.90	322.20	317.10	321.70	39340
2005-05-24	321.30	324.75	320.60	321.60	32320
2005-05-25	321.60	321.60	315.80	317.45	22120
2005-05-26	317.95	317.95	315.75	317.25	17840
2005-05-27	316.00	317.00	315.20	315.50	19520
2005-05-31	313.50	314.75	312.35	312.35	38820
2005-06-01	312.35	314.05	312.15	313.80	37800
2005-06-02	312.00	314.00	311.25	312.55	25160
2005-06-03	311.80	314.60	311.70	313.00	43080
2005-06-06	311.00	316.35	310.05	315.60	34600
2005-06-07	316.75	327.45	316.75	321.85	45960
2005-06-08	325.00	325.00	320.00	320.35	31880
2005-06-09	319.90	320.00	317.00	318.45	27420
2005-06-10	318.45	320.00	317.60	318.20	17520
2005-06-13	315.50	315.75	307.50	309.50	85020
2005-06-14	309.25	310.25	304.50	305.40	70600
2005-06-15	308.35	311.25	302.20	303.75	98380
2005-06-16	303.75	308.30	303.75	307.00	81040
2005-06-17	309.40	309.65	303.75	304.95	59180
2005-06-20	303.00	305.20	300.00	300.10	28700
2005-06-21	300.15	304.15	297.30	303.80	50680
2005-06-22	304.40	308.00	304.20	307.90	80600
2005-06-23	307.90	312.35	307.90	310.00	56780
2005-06-24	310.20	311.15	308.20	308.50	29700
2005-06-27	307.50	307.70	305.50	307.05	55960
2005-06-28	310.00	324.20	310.00	320.90	115140
2005-06-29	323.25	335.45	322.75	331.40	141700
2005-06-30	328.65	334.25	327.45	329.95	78640
2005-07-01	328.75	331.05	325.25	329.80	55280
2005-07-05	326.50	333.10	326.50	332.30	54600
2005-07-06	331.85	331.85	326.20	329.60	75000
2005-07-07	324.65	332.50	321.90	331.15	102040
2005-07-08	331.15	341.35	330.90	339.90	46560
2005-07-11	337.00	339.90	333.45	338.30	48380
2005-07-12	335.25	338.20	333.95	337.20	36460
2005-07-13	335.00	335.15	329.40	332.50	40560
2005-07-14	332.75	333.00	328.50	331.95	21200
2005-07-15	325.60	330.40	321.90	330.00	43680
2005-07-18	328.75	328.75	324.95	325.35	22400
2005-07-19	326.25	327.85	324.70	327.65	22080
2005-07-20	330.00	332.45	329.50	331.70	33540
2005-07-21	332.40	333.45	327.45	329.00	28840
2005-07-22	330.50	333.25	326.30	330.00	18420
2005-07-25	325.75	328.70	322.10	326.70	22400
2005-07-26	325.50	331.25	324.50	329.95	19600
2005-07-27	328.70	330.75	326.90	329.00	30100
2005-07-28	329.10	336.00	329.10	333.75	36460
2005-07-29	332.25	337.15	332.00	335.00	27980
2005-08-01	333.20	335.85	330.45	335.75	25100
2005-08-02	335.50	335.90	332.75	335.85	17520
2005-08-03	335.25	337.50	331.00	336.00	22700
2005-08-04	336.00	336.05	327.70	329.90	80120
2005-08-05	327.00	327.25	318.40	323.00	52140
2005-08-08	315.25	322.75	315.25	322.05	84340
2005-08-09	321.75	324.65	317.05	323.20	38880
2005-08-10	331.25	334.15	327.85	329.30	37540
2005-08-11	332.00	332.70	330.60	331.35	33200
2005-08-12	330.10	331.75	329.00	330.55	29800
2005-08-15	328.75	332.15	325.65	331.45	28660
2005-08-16	332.00	334.00	330.35	333.10	22920
2005-08-17	331.95	336.80	331.85	334.90	23100
2005-08-18	334.25	343.45	333.00	340.25	61240
2005-08-19	340.50	340.80	336.30	338.85	20540
2005-08-22	337.60	343.50	337.60	341.90	39160
2005-08-23	357.50	378.25	357.50	376.80	391420
2005-08-24	372.50	377.10	368.95	373.90	152800
2005-08-25	369.25	370.85	364.00	366.90	56700
2005-08-26	364.25	365.00	362.35	362.50	39120
2005-08-29	356.75	359.95	354.25	357.45	83600
2005-08-30	356.45	359.00	354.45	357.90	50140
2005-08-31	357.25	361.70	353.60	361.70	48340
2005-09-01	359.95	363.25	359.25	361.00	50900
2005-09-02	361.00	361.15	357.95	359.05	20000
2005-09-06	358.25	367.50	357.60	366.75	29920
2005-09-07	363.50	369.05	363.25	367.25	42820
2005-09-08	364.50	367.70	364.50	367.70	50420
2005-09-09	367.00	370.95	366.50	370.85	37180
2005-09-12	369.60	371.70	368.55	370.15	23860
2005-09-13	367.00	370.55	365.70	370.10	36300
2005-09-14	371.25	371.95	368.15	368.70	43020
2005-09-15	367.50	368.40	365.25	366.30	23760
2005-09-16	367.20	372.10	365.70	372.10	34920
2005-09-19	362.35	371.30	362.35	370.05	23340
2005-09-20	370.10	372.20	369.55	371.25	38180
2005-09-21	371.00	374.35	369.80	371.60	68500
2005-09-22	371.50	372.15	369.30	371.75	33680
2005-09-23	371.75	375.05	369.35	373.25	32980
2005-09-26	372.50	380.35	371.25	379.45	51820
2005-09-27	380.15	397.10	380.15	393.80	117620
2005-09-28	392.55	396.45	391.45	393.50	53880
2005-09-29	393.55	401.25	393.25	400.25	50880
2005-09-30	400.00	406.75	395.70	398.25	49580
2005-10-03	395.10	405.50	389.50	402.90	81780
2005-10-04	398.70	407.00	393.80	401.50	64190
2005-10-05	395.00	399.20	393.20	394.50	47540
2005-10-06	390.00	396.50	387.40	390.40	210030
2005-10-07	390.00	390.00	379.60	387.50	52560
2005-10-10	382.70	386.10	378.00	383.20	44330
2005-10-11	379.00	379.00	373.70	374.70	70940
2005-10-12	372.50	374.70	363.30	370.10	53730
2005-10-13	362.50	374.30	357.50	370.20	66500
2005-10-14	374.70	377.10	367.00	376.50	28890
2005-10-17	375.00	379.40	370.80	376.70	54160
2005-10-18	377.50	385.50	373.90	382.10	57730
2005-10-19	378.50	381.70	372.80	380.30	52240
2005-10-20	379.20	379.30	372.20	375.50	43340
2005-10-21	374.00	384.80	371.10	380.00	47650
2005-10-24	378.20	387.40	376.90	387.40	42560
2005-10-25	390.50	393.90	385.60	389.30	57020
2005-10-26	392.00	403.00	390.50	395.70	52380
2005-10-27	394.50	396.20	378.60	380.00	37650
2005-10-28	375.00	382.20	372.50	380.00	51840
2005-10-31	375.00	386.90	375.00	381.30	72630
2005-11-01	381.30	383.70	373.60	376.30	84300
2005-11-02	373.20	380.60	370.00	376.00	72090
2005-11-03	392.50	401.00	387.50	392.80	117260
2005-11-04	392.90	394.00	384.60	387.60	59300
2005-11-07	388.00	394.60	385.50	385.60	41640
2005-11-08	388.60	389.40	382.70	386.00	44040
2005-11-09	385.00	396.00	385.00	393.00	52090
2005-11-10	399.50	408.70	396.70	405.90	68810
2005-11-11	407.50	415.00	406.60	408.50	40090
2005-11-14	409.20	414.80	407.00	407.50	40330
2005-11-15	410.00	414.50	403.30	406.90	61390
2005-11-16	407.00	408.90	401.10	405.00	40560
2005-11-17	409.00	421.00	408.60	419.20	107590
2005-11-18	423.30	428.00	421.10	426.80	34530
2005-11-21	427.00	428.10	424.10	427.20	39620
2005-11-22	424.70	425.50	413.00	415.00	45210
2005-11-23	414.50	418.20	410.20	413.80	33190
2005-11-25	419.50	423.90	419.10	420.00	11980
2005-11-28	421.50	424.80	406.70	408.10	44360
2005-11-29	408.10	416.50	408.10	408.50	38420
2005-11-30	412.50	420.10	405.30	408.00	45480
2005-12-01	405.20	407.30	401.10	406.40	47570
2005-12-02	400.00	409.90	400.00	409.40	47220
2005-12-05	409.50	414.50	408.00	413.80	33570
2005-12-06	415.50	419.50	414.20	416.30	26920
2005-12-07	415.50	415.50	401.00	405.60	39090
2005-12-08	403.40	403.40	393.60	401.00	64150
2005-12-09	400.80	404.10	397.70	402.10	20530
2005-12-12	406.00	410.70	404.00	408.50	26240
2005-12-13	410.00	412.90	407.80	412.80	28200
2005-12-14	412.10	414.90	411.00	412.80	26770
2005-12-15	414.00	417.00	409.40	410.10	22870
2005-12-16	413.50	415.50	406.10	406.30	35940
2005-12-19	404.50	404.80	380.40	391.40	85910
2005-12-20	394.50	394.50	376.10	381.00	111330
2005-12-21	382.20	389.80	378.60	387.00	56940
2005-12-22	390.50	394.80	390.40	393.80	50120
2005-12-23	390.30	399.00	390.30	396.00	30920
2005-12-27	391.00	397.40	386.80	389.50	38820
2005-12-28	388.40	393.40	386.60	390.00	27980
2005-12-29	388.70	391.50	385.60	386.90	40130
2005-12-30	383.00	385.00	380.20	383.10	30070
2006-01-03	388.00	389.80	373.00	382.20	84600
2006-01-04	384.50	388.10	379.00	384.50	62790
2006-01-05	384.50	385.10	380.60	381.60	22710
2006-01-06	381.60	382.60	368.00	368.60	113290
2006-01-09	369.50	380.50	369.50	377.70	62950
2006-01-10	382.00	391.30	382.00	388.00	60140
2006-01-11	397.50	402.10	382.30	390.10	63730
2006-01-12	390.70	392.00	382.90	384.90	51640
2006-01-13	385.90	387.20	379.60	381.80	41510
2006-01-17	380.50	385.80	380.50	383.00	27830
2006-01-18	378.10	383.00	377.10	380.00	53010
2006-01-19	380.00	380.00	375.70	378.90	44890
2006-01-20	376.00	377.50	372.70	376.50	51220
2006-01-23	373.50	375.60	370.80	375.00	66100
2006-01-24	374.00	374.50	369.00	374.50	40930
2006-01-25	382.80	388.20	379.50	386.80	74000
2006-01-26	387.20	393.50	386.80	392.60	81790
2006-01-27	391.50	397.80	391.50	395.20	33160
2006-01-30	395.20	399.80	392.60	394.40	34270
2006-01-31	393.50	397.10	389.60	394.40	32890
2006-02-01	393.00	394.10	385.00	388.00	39570
2006-02-02	386.20	389.10	380.30	385.00	46950
2006-02-03	384.70	387.10	378.40	384.30	33180
2006-02-06	384.20	386.00	374.80	380.50	46550
2006-02-07	392.50	415.00	392.00	415.00	147180
2006-02-08	430.00	434.30	386.50	404.10	173120
2006-02-09	410.00	419.00	407.50	414.10	90010
2006-02-10	413.60	418.90	409.30	414.50	46050
2006-02-13	413.00	419.80	411.10	412.60	31410
2006-02-14	418.50	422.90	416.30	420.20	42620
2006-02-15	423.90	427.50	420.90	426.10	31390
2006-02-16	428.00	429.90	419.50	424.30	34760
2006-02-17	424.80	424.80	417.70	418.70	29000
2006-02-21	419.50	420.10	410.40	414.10	41120
2006-02-22	409.10	411.20	402.70	407.10	56740
2006-02-23	405.10	406.20	400.30	403.00	34490
2006-02-24	404.50	406.80	400.80	405.60	44620
2006-02-27	402.50	413.50	402.50	408.70	27480
2006-02-28	411.40	412.80	404.10	405.90	29420
2006-03-01	404.40	404.40	400.50	403.40	34500
2006-03-02	403.90	410.90	403.90	405.20	28600
2006-03-03	403.10	406.60	399.50	399.90	28020
2006-03-06	399.60	401.80	394.00	395.60	25100
2006-03-07	395.30	395.30	386.30	390.40	28060
2006-03-08	390.70	401.50	388.50	401.50	39310
2006-03-09	400.00	402.80	395.30	398.10	26030
2006-03-10	399.40	411.70	399.00	404.80	28650
2006-03-13	403.60	405.90	400.50	400.50	31640
2006-03-14	400.50	402.10	395.10	395.50	37520
2006-03-15	397.80	401.90	395.30	398.80	78520
2006-03-16	402.10	409.70	401.50	405.90	37950
2006-03-17	407.00	407.00	400.10	402.50	24990
2006-03-20	406.00	418.40	404.10	415.10	72310
2006-03-21	415.60	447.70	414.50	436.20	136820
2006-03-22	436.20	445.70	425.00	442.60	84460
2006-03-23	440.00	444.90	433.00	443.10	60950
2006-03-24	437.50	444.20	433.10	435.50	53420
2006-03-27	430.80	434.30	429.00	433.10	26740
2006-03-28	432.50	443.50	431.20	438.80	44910
2006-03-29	438.70	440.00	433.30	436.50	26970
2006-03-30	434.00	438.30	432.90	434.80	49680
2006-03-31	434.80	442.00	432.90	439.80	38280
2006-04-03	438.90	439.10	430.10	431.50	34430
2006-04-04	430.00	440.80	423.00	440.10	38060
2006-04-05	443.40	449.20	439.80	443.40	63250
2006-04-06	439.80	440.00	427.50	431.80	38580
2006-04-07	429.00	437.80	425.20	429.60	21060
2006-04-10	430.00	432.70	423.00	428.30	31070
2006-04-11	428.80	429.80	418.00	421.60	27470
2006-04-12	421.60	427.10	419.40	420.40	30490
2006-04-13	421.10	421.10	415.50	418.10	27500
2006-04-17	418.80	421.70	413.20	417.60	16090
2006-04-18	422.00	430.90	421.70	430.60	36880
2006-04-19	439.80	443.60	434.10	435.40	42580
2006-04-20	440.10	443.50	428.90	430.00	30520
2006-04-21	432.20	434.90	427.00	430.50	24300
2006-04-24	430.50	437.80	423.90	435.40	31380
2006-04-25	440.00	440.00	425.00	429.50	36270
2006-04-26	438.10	442.50	433.90	437.00	35270
2006-04-27	437.00	440.00	436.00	438.40	34970
2006-04-28	439.00	447.30	430.70	431.50	53660
2006-05-01	443.30	443.30	424.40	430.80	47280
2006-05-02	429.80	435.50	423.60	432.00	39010
2006-05-03	437.60	442.00	435.20	436.40	51480
2006-05-04	435.40	438.20	432.50	434.00	35060
2006-05-05	455.60	485.80	455.00	483.60	166720
2006-05-08	477.50	480.00	473.50	476.70	89360
2006-05-09	479.00	487.20	476.50	485.00	54440
2006-05-10	485.80	488.40	476.10	478.60	43360
2006-05-11	475.10	475.20	461.90	461.90	51190
2006-05-12	462.00	463.40	457.50	461.10	39660
2006-05-15	445.00	464.70	444.20	459.80	44250
2006-05-16	463.00	471.00	459.00	470.30	42270
2006-05-17	470.30	478.50	470.10	473.30	54320
2006-05-18	467.80	469.80	464.40	466.80	51700
2006-05-19	459.00	460.10	449.00	457.00	62640
2006-05-22	448.10	460.00	447.70	456.10	42200
2006-05-23	459.00	459.60	446.20	446.20	27220
2006-05-24	446.20	448.20	433.50	446.60	66940
2006-05-25	446.60	453.90	443.00	451.80	31840
2006-05-26	448.80	462.60	445.60	462.50	42510
2006-05-30	454.00	456.00	447.20	447.80	31640
2006-05-31	447.60	460.00	446.20	454.60	44900
2006-06-01	454.60	464.00	453.50	463.20	43920
2006-06-02	459.50	460.00	445.50	454.70	44560
2006-06-05	453.70	454.30	440.20	443.70	31130
2006-06-06	440.10	444.30	429.00	437.60	36390
2006-06-07	438.70	449.00	437.00	441.50	32450
2006-06-08	439.10	443.10	435.90	439.30	31770
2006-06-09	439.70	447.10	439.70	442.80	50220
2006-06-12	441.80	446.00	438.90	439.30	54020
2006-06-13	434.00	441.20	423.60	433.60	34520
2006-06-14	434.50	438.20	430.00	436.00	22200
2006-06-15	436.60	447.90	434.70	445.20	45760
2006-06-16	446.50	449.50	441.90	444.70	26250
2006-06-19	445.20	448.70	438.60	441.60	24450
2006-06-20	439.10	441.00	432.30	438.00	39160
2006-06-21	438.90	453.40	438.30	448.50	37390
2006-06-22	449.30	449.30	441.00	446.80	40040
2006-06-23	443.60	446.80	438.20	444.00	29740
2006-06-26	437.50	445.70	436.90	445.70	51030
2006-06-27	445.70	449.00	438.40	444.70	37990
2006-06-28	442.00	445.20	435.00	444.30	23310
2006-06-29	446.00	464.50	445.00	462.70	61570
2006-06-30	465.00	471.00	462.90	469.50	61190
2006-07-03	477.50	487.20	474.20	484.00	39130
2006-07-05	471.00	477.30	469.70	476.50	67930
2006-07-06	475.10	478.40	473.50	477.50	38160
2006-07-07	475.00	477.50	470.60	472.80	26560
2006-07-10	472.40	472.40	459.30	461.60	39170
2006-07-11	460.40	461.80	454.50	460.10	47000
2006-07-12	454.00	459.70	451.10	457.40	41340
2006-07-13	454.00	456.00	448.50	451.10	38870
2006-07-14	450.10	452.50	437.60	440.60	39060
2006-07-17	437.50	439.70	429.50	433.50	70170
2006-07-18	442.50	447.50	435.40	440.10	76650
2006-07-19	445.40	468.00	445.40	459.80	135900
2006-07-20	466.80	470.00	456.40	459.80	74630
2006-07-21	459.90	459.90	450.00	454.70	65830
2006-07-24	457.00	457.50	445.90	453.00	51410
2006-07-25	458.00	458.60	447.00	453.90	65070
2006-07-26	451.60	454.10	446.10	452.20	48540
2006-07-27	454.70	458.20	448.30	451.10	44630
2006-07-28	455.00	462.50	454.70	461.70	41850
2006-07-31	465.30	468.50	461.70	464.10	39690
2006-08-01	462.50	462.50	452.60	459.30	48210
2006-08-02	454.30	457.50	447.00	450.00	63990
2006-08-03	448.50	456.00	446.10	455.00	24620
2006-08-04	456.20	460.00	452.30	457.50	27280
2006-08-07	452.00	453.90	447.40	450.60	22940
2006-08-08	455.10	461.50	453.70	455.50	23180
2006-08-09	457.00	459.50	452.00	452.80	20660
2006-08-10	449.00	455.50	447.40	450.50	23620
2006-08-11	450.00	450.00	444.40	444.90	17700
2006-08-14	449.90	461.80	449.50	455.80	34300
2006-08-15	458.10	464.00	456.60	462.40	32310
2006-08-16	464.50	464.90	453.30	459.90	47750
2006-08-17	468.00	473.10	458.50	465.00	61200
2006-08-18	447.50	455.10	424.50	431.00	205480
2006-08-21	428.60	430.00	420.00	420.00	75880
2006-08-22	415.00	415.00	390.10	396.50	328770
2006-08-23	403.00	406.80	392.90	398.40	146560
2006-08-24	398.40	404.00	394.40	395.10	94780
2006-08-25	395.20	397.90	392.60	395.50	54620
2006-08-28	397.50	401.70	396.00	400.00	69690
2006-08-29	402.50	405.70	399.00	403.00	74390
2006-08-30	403.00	408.10	403.00	406.10	69990
2006-08-31	407.60	412.40	402.80	406.80	52040
2006-09-01	408.50	411.80	408.00	409.80	50840
2006-09-05	417.50	418.30	411.20	412.40	63210
2006-09-06	407.50	407.60	400.50	401.60	94890
2006-09-07	401.20	401.20	395.50	398.80	85350
2006-09-08	402.50	410.00	402.00	408.00	74780
2006-09-11	398.90	402.50	385.00	390.40	142200
2006-09-12	392.10	402.10	392.00	400.30	53680
2006-09-13	402.80	404.70	402.30	403.50	48040
2006-09-14	402.50	406.50	401.50	402.60	40260
2006-09-15	402.60	404.50	397.70	397.70	39800
2006-09-18	400.50	409.20	400.50	404.50	48890
2006-09-19	407.60	408.90	401.00	404.50	64870
2006-09-20	403.50	405.00	397.10	400.10	65270
2006-09-21	403.20	407.30	400.40	401.60	40500
2006-09-22	400.00	401.40	393.80	395.60	45280
2006-09-25	395.60	396.90	388.10	389.00	119280
2006-09-26	390.50	392.40	381.90	385.20	126420
2006-09-27	390.00	396.20	389.00	393.90	193250
2006-09-28	403.50	407.40	395.10	400.50	105320
2006-09-29	400.00	404.00	396.60	402.50	483650
2006-10-02	401.00	401.10	393.20	395.30	125390
2006-10-03	395.30	404.00	392.00	401.10	103720
2006-10-04	401.10	407.60	400.70	407.00	73230
2006-10-05	408.00	409.50	405.40	406.20	89990
2006-10-06	403.00	408.00	400.20	402.40	71600
2006-10-09	400.80	402.20	396.80	401.00	66110
2006-10-10	402.40	403.70	397.80	399.80	40830
2006-10-11	397.50	400.90	394.50	399.10	68710
2006-10-12	399.10	401.20	397.20	399.80	92750
2006-10-13	398.30	399.20	395.50	396.20	88490
2006-10-16	397.50	402.50	396.20	397.70	77870
2006-10-17	398.10	405.00	396.90	399.00	76520
2006-10-18	402.50	405.50	398.80	403.20	59440
2006-10-19	403.70	407.30	403.70	405.10	47280
2006-10-20	408.50	412.20	407.50	408.00	60180
2006-10-23	410.20	415.40	408.60	410.50	73990
2006-10-24	419.30	429.80	419.30	428.10	170810
2006-10-25	430.00	435.00	426.70	429.20	80420
2006-10-26	428.80	443.50	426.70	439.50	89370
2006-10-27	440.00	447.90	439.20	440.60	107030
2006-10-30	440.50	445.40	434.50	442.30	91810
2006-10-31	442.40	445.80	438.90	439.90	49490
2006-11-01	442.80	446.40	439.40	441.40	46730
2006-11-02	439.00	441.60	436.00	440.90	37770
2006-11-03	440.90	443.40	437.50	440.30	30110
2006-11-06	443.00	449.50	442.00	448.90	49180
2006-11-07	452.50	456.00	436.30	439.20	118760
2006-11-08	439.30	442.00	434.50	437.80	101760
2006-11-09	462.00	476.50	453.50	460.20	208410
2006-11-10	466.00	467.60	459.20	461.90	93720
2006-11-13	461.00	469.80	461.00	467.80	76680
2006-11-14	473.50	480.00	470.40	480.00	104330
2006-11-15	480.00	489.50	478.40	487.80	79470
2006-11-16	488.50	490.50	484.50	490.00	71940
2006-11-17	491.00	495.60	490.00	495.00	110770
2006-11-20	489.20	490.50	485.50	487.70	60660
2006-11-21	485.60	487.70	484.50	486.70	54890
2006-11-22	485.80	489.20	484.10	489.20	42980
2006-11-24	487.50	491.40	485.40	491.40	21360
2006-11-27	491.30	497.20	490.80	493.00	101000
2006-11-28	493.00	501.40	491.20	500.00	103520
2006-11-29	498.50	504.50	493.20	499.30	48190
2006-11-30	499.90	504.50	497.20	500.00	38850
2006-12-01	498.90	499.40	488.50	498.00	41770
2006-12-04	496.90	506.30	496.50	505.80	40620
2006-12-05	506.70	511.70	505.60	510.80	31340
2006-12-06	507.00	509.80	505.00	505.30	22890
2006-12-07	504.50	506.70	501.90	502.60	32880
2006-12-08	503.00	506.90	501.20	506.00	35350
2006-12-11	503.50	506.70	499.80	506.00	30860
2006-12-12	500.00	500.70	496.10	497.30	58140
2006-12-13	496.30	500.00	495.10	498.00	54480
2006-12-14	499.20	501.00	498.00	500.40	65450
2006-12-15	499.90	501.00	498.00	499.10	61890
2006-12-18	464.30	503.00	464.30	499.00	32850
2006-12-19	498.00	500.60	493.60	497.90	34820
2006-12-20	498.50	503.10	494.40	496.10	19970
2006-12-21	495.00	497.50	490.30	492.20	16460
2006-12-22	494.80	495.10	488.00	488.50	15680
2006-12-26	488.50	497.80	488.00	496.40	12490
2006-12-27	501.10	503.30	495.50	498.70	17080
2006-12-28	498.70	499.30	495.00	495.70	12300
2006-12-29	495.80	497.00	486.70	492.20	33880
2007-01-03	498.50	503.00	496.80	500.70	48100
2007-01-04	500.60	501.40	495.10	498.10	21630
2007-01-05	495.00	495.10	484.00	489.20	24250
2007-01-08	494.00	502.00	493.30	501.80	32410
2007-01-09	501.90	503.10	498.00	501.20	19440
2007-01-10	496.90	500.90	493.10	495.60	27310
2007-01-11	498.00	508.20	498.00	508.20	34430
2007-01-12	513.20	522.00	513.20	517.80	40940
2007-01-16	530.50	532.50	522.00	524.20	76570
2007-01-17	520.30	530.10	515.80	527.10	28720
2007-01-18	522.00	524.00	515.50	516.90	39480
2007-01-19	519.00	522.20	512.30	520.30	56670
2007-01-22	520.30	524.00	518.00	522.50	23260
2007-01-23	528.50	540.90	527.70	533.90	82010
2007-01-24	536.80	539.10	529.80	531.00	52390
2007-01-25	529.00	530.00	521.60	523.50	45510
2007-01-26	523.50	523.50	514.90	517.30	64910
2007-01-29	519.80	523.00	517.00	519.10	36890
2007-01-30	530.00	530.20	526.10	527.50	46370
2007-01-31	522.40	528.80	519.60	525.80	28210
2007-02-01	524.30	529.90	522.50	525.80	32410
2007-02-02	535.00	549.80	528.90	542.60	136720
2007-02-05	551.60	561.60	534.00	542.50	72950
2007-02-06	535.40	544.40	534.70	540.90	43980
2007-02-07	515.20	515.20	488.90	500.00	297940
2007-02-08	501.40	506.00	494.30	500.80	108350
2007-02-09	495.00	495.10	479.00	480.50	112900
2007-02-12	485.00	488.40	483.00	486.20	95168
2007-02-13	494.00	495.60	491.00	494.40	97929
2007-02-14	494.00	498.60	493.00	495.50	54645
2007-02-15	505.00	508.00	502.10	503.50	91060
2007-02-16	501.90	501.90	494.10	498.00	36130
2007-02-20	496.50	500.00	491.10	494.00	39360
2007-02-21	494.00	495.30	490.70	492.50	44580
2007-02-22	493.00	496.40	491.20	493.80	39740
2007-02-23	495.90	496.90	490.00	495.50	36340
2007-02-26	492.70	494.00	488.80	490.90	31432
2007-02-27	484.30	484.90	467.70	473.10	44690
2007-02-28	472.50	485.10	468.30	477.30	49510
2007-03-01	477.00	477.80	469.40	473.00	61244
2007-03-02	465.40	471.40	461.10	461.50	64160
2007-03-05	456.00	459.90	447.50	451.80	84380
2007-03-06	454.70	467.00	454.60	465.90	77500
2007-03-07	472.00	475.60	464.00	465.30	62700
2007-03-08	470.80	475.00	466.40	468.90	44850
2007-03-09	472.00	473.80	470.20	472.70	27710
2007-03-12	472.70	479.50	472.70	479.20	35320
2007-03-13	479.20	481.30	471.30	472.70	34890
2007-03-14	472.70	472.70	460.80	466.20	77900
2007-03-15	468.30	473.40	468.10	473.00	39480
2007-03-16	476.00	479.00	472.20	475.80	38840
2007-03-19	480.40	484.90	480.40	483.60	37939
2007-03-20	479.70	483.60	472.60	483.60	43630
2007-03-21	478.00	486.90	477.10	486.70	33706
2007-03-22	491.20	496.50	487.10	491.90	51870
2007-03-23	498.00	508.20	498.00	506.70	67970
2007-03-26	506.70	513.70	506.70	512.00	63060
2007-03-27	510.00	510.20	505.10	505.10	34170
2007-03-28	502.60	505.00	500.10	502.30	41520
2007-03-29	507.80	508.00	500.50	505.00	52690
2007-03-30	504.50	507.80	502.00	503.70	31290
2007-04-02	502.00	502.30	495.90	502.30	40150
2007-04-03	502.80	509.50	500.70	503.70	36670
2007-04-04	505.50	507.30	500.80	503.00	39160
2007-04-05	503.70	516.20	500.70	512.20	28540
2007-04-09	512.20	513.90	507.90	510.60	13630
2007-04-10	510.60	519.00	510.60	514.10	24450
2007-04-11	509.30	509.50	497.50	499.00	37840
2007-04-12	496.00	496.80	493.40	496.50	49042
2007-04-13	496.50	498.00	493.50	497.00	26840
2007-04-16	499.50	505.90	492.40	493.60	69510
2007-04-17	492.10	492.20	482.50	484.50	73400
2007-04-18	477.90	479.20	471.50	477.30	99228
2007-04-19	471.80	474.60	466.10	471.80	57880
2007-04-20	480.00	485.00	477.90	484.40	75770
2007-04-23	490.20	496.00	485.00	486.40	68690
2007-04-24	416.50	441.50	412.70	438.50	647490
2007-04-25	438.50	444.00	423.20	426.10	201604
2007-04-26	426.00	434.40	426.00	428.50	84708
2007-04-27	436.00	440.00	424.00	428.00	117990
2007-04-30	430.90	433.80	420.00	422.60	94850
2007-05-01	423.00	424.10	415.90	418.20	97600
2007-05-02	432.90	434.20	429.00	433.70	122830
2007-05-03	434.70	435.40	427.70	429.00	84718
2007-05-04	430.50	432.30	427.60	432.30	58222
2007-05-07	433.90	442.30	432.50	441.80	149186
2007-05-08	436.30	438.40	430.60	438.40	79104
2007-05-09	436.70	439.40	432.80	436.60	42232
2007-05-10	436.70	439.70	434.00	437.50	60110
2007-05-11	442.50	445.00	439.10	443.20	77620
2007-05-14	462.90	468.00	448.60	451.00	91880
2007-05-15	450.20	450.30	438.80	440.20	79088
2007-05-16	441.00	442.60	436.10	441.90	42770
2007-05-17	437.50	439.90	432.80	437.50	50050
2007-05-18	437.50	444.50	435.30	443.20	56420
2007-05-21	442.30	447.70	438.00	444.80	53360
2007-05-22	444.00	449.20	443.40	448.10	48900
2007-05-23	455.00	457.50	450.50	452.00	59210
2007-05-24	452.60	455.30	442.50	443.80	43980
2007-05-25	446.80	449.70	442.00	449.20	23080
2007-05-29	450.00	451.50	447.20	449.00	34590
2007-05-30	439.70	450.10	437.60	450.10	60070
2007-05-31	449.80	450.80	445.90	450.80	52550
2007-06-01	453.00	456.50	451.10	455.60	42260
2007-06-04	456.60	458.70	449.40	453.40	54210
2007-06-05	451.40	454.30	446.00	452.70	40330
2007-06-06	449.00	449.00	442.50	444.40	77130
2007-06-07	443.00	445.80	438.00	438.00	66050
2007-06-08	438.00	442.40	437.80	442.00	53660
2007-06-11	440.10	441.40	434.70	436.00	109190
2007-06-12	432.00	434.30	427.00	431.60	95373
2007-06-13	430.00	441.00	429.60	437.40	65240
2007-06-14	428.50	436.40	427.00	434.10	113960
2007-06-15	437.30	440.00	434.10	439.10	65100
2007-06-18	441.40	441.70	438.40	439.10	51040
2007-06-19	437.60	439.00	435.50	438.60	37290
2007-06-20	440.10	441.30	432.40	432.40	34530
2007-06-21	429.30	430.10	426.30	429.00	50320
2007-06-22	426.70	426.70	415.70	418.30	138220
2007-06-25	417.60	421.60	413.30	414.80	127020
2007-06-26	417.90	424.00	412.10	412.50	87360
2007-06-27	409.20	416.60	406.20	416.30	77780
2007-06-28	415.00	417.90	412.50	415.70	90540
2007-06-29	415.50	417.60	411.60	412.60	66330
2007-07-02	415.30	418.40	412.80	417.00	53770
2007-07-03	417.20	419.00	414.30	416.50	15550
2007-07-05	418.00	418.00	413.20	417.00	28620
2007-07-06	417.00	418.40	413.70	417.20	34300
2007-07-09	419.30	421.50	416.40	421.10	38280
2007-07-10	418.00	418.00	409.80	411.10	54160
2007-07-11	409.10	411.50	408.30	411.30	39340
2007-07-12	409.30	417.10	408.10	417.10	61940
2007-07-13	412.50	425.30	411.80	416.00	72490
2007-07-16	413.30	414.00	409.70	410.50	32740
2007-07-17	407.70	414.50	404.40	409.30	69970
2007-07-18	406.50	416.10	405.30	414.30	73940
2007-07-19	416.50	417.40	408.60	412.40	88900
2007-07-20	416.20	419.00	412.10	415.20	68729
2007-07-23	416.50	420.90	414.70	418.40	54910
2007-07-24	418.00	421.60	416.70	418.70	67553
2007-07-25	421.00	433.50	420.00	431.30	124337
2007-07-26	430.40	438.60	420.00	432.20	143482
2007-07-27	432.30	434.20	425.60	425.60	68040
2007-07-30	425.00	431.70	417.90	427.30	54560
2007-07-31	432.50	438.70	429.80	429.80	64773
2007-08-01	419.50	436.00	419.50	434.20	82900
2007-08-02	436.30	446.10	432.90	445.50	57900
2007-08-03	442.50	452.00	441.40	441.50	98899
2007-08-06	443.00	460.60	440.20	451.50	96200
2007-08-07	447.00	459.40	447.00	454.00	136820
2007-08-08	426.00	459.30	420.00	446.50	424605
2007-08-09	423.50	467.00	423.50	440.40	237980
2007-08-10	436.50	437.00	424.10	429.90	151700
2007-08-13	429.10	431.00	419.40	424.10	84090
2007-08-14	424.40	428.40	412.50	412.50	87590
2007-08-15	409.00	412.00	401.20	402.40	104840
2007-08-16	388.60	401.10	383.40	396.60	203450
2007-08-17	405.60	408.20	397.20	407.90	125090
2007-08-20	412.50	415.00	404.00	407.30	85620
2007-08-21	404.80	408.80	402.90	404.90	44220
2007-08-22	406.50	416.00	406.50	415.50	44660
2007-08-23	415.50	416.60	408.10	414.00	58290
2007-08-24	415.00	420.00	412.10	419.70	46780
2007-08-27	418.40	420.20	413.20	417.60	46270
2007-08-28	416.80	419.90	409.20	409.90	50800
2007-08-29	411.90	412.00	402.50	407.50	58690
2007-08-30	405.00	407.60	402.60	405.60	50510
2007-08-31	411.00	411.00	402.60	406.60	55720
2007-09-04	409.70	416.00	407.40	414.30	47830
2007-09-05	412.20	417.70	410.00	412.70	58640
2007-09-06	415.00	422.70	414.70	421.90	70610
2007-09-07	416.80	424.20	414.00	423.40	78140
2007-09-10	424.90	431.00	423.00	426.80	58210
2007-09-11	429.20	440.60	427.10	440.40	87410
2007-09-12	439.70	446.60	437.80	444.50	54900
2007-09-13	444.30	449.50	441.70	444.10	44400
2007-09-14	441.20	446.10	439.80	443.90	38700
2007-09-17	441.90	445.30	440.50	440.70	36320
2007-09-18	442.70	450.00	440.10	449.50	46360
2007-09-19	449.90	451.34	443.30	444.30	54780
2007-09-20	448.00	451.60	445.10	445.10	24790
2007-09-21	445.50	445.50	437.20	438.20	68240
2007-09-24	440.50	443.60	431.80	432.90	76490
2007-09-25	431.80	438.00	430.50	437.50	38710
2007-09-26	437.50	439.80	433.90	436.60	24550
2007-09-27	425.10	429.20	420.60	428.90	51260
2007-09-28	429.80	432.50	424.80	428.70	40450
2007-10-01	427.30	431.20	422.60	428.40	91700
2007-10-02	426.40	431.00	424.80	427.50	44534
2007-10-03	425.80	425.80	412.10	412.30	112160
2007-10-04	409.70	414.00	398.50	400.00	180490
2007-10-05	402.40	411.50	400.90	411.50	123000
2007-10-08	411.30	413.10	403.40	403.40	52120
2007-10-09	401.90	405.40	394.30	405.40	72930
2007-10-10	405.60	410.00	405.00	407.60	42070
2007-10-11	411.10	416.70	400.90	405.30	54620
2007-10-12	408.00	409.20	403.40	405.10	52820
2007-10-15	403.50	405.00	398.10	400.00	64380
2007-10-16	400.00	401.60	395.80	396.50	65200
2007-10-17	401.70	403.90	398.60	401.00	42650
2007-10-18	400.00	402.10	398.10	399.30	39970
2007-10-19	399.30	403.30	398.60	400.60	58900
2007-10-22	397.30	401.70	395.50	400.50	52760
2007-10-23	403.70	411.60	403.30	411.20	43620
2007-10-24	395.20	409.90	394.40	409.00	71980
2007-10-25	411.40	418.60	409.50	414.60	42050
2007-10-26	420.90	422.10	408.10	409.00	74740
2007-10-29	411.50	413.40	406.30	409.80	70420
2007-10-30	408.20	410.70	406.90	407.70	32967
2007-10-31	412.00	416.40	405.30	414.30	68470
2007-11-01	410.50	416.50	401.20	401.70	77280
2007-11-02	424.00	430.00	413.20	419.00	187360
2007-11-05	413.50	419.00	401.90	415.60	106533
2007-11-06	416.40	423.70	415.00	423.00	61690
2007-11-07	416.90	424.00	416.90	420.50	93100
2007-11-08	422.20	430.00	418.50	428.50	74270
2007-11-09	425.00	440.60	422.30	435.40	108560
2007-11-12	432.10	442.60	432.10	438.50	115454
2007-11-13	442.50	452.50	441.80	449.00	108270
2007-11-14	449.00	449.00	437.30	439.70	99980
2007-11-15	439.70	447.30	432.50	435.00	69040
2007-11-16	441.60	441.70	430.30	436.80	64710
2007-11-19	434.50	450.30	434.50	445.80	91804
2007-11-20	444.80	447.00	439.40	442.50	135810
2007-11-21	438.50	443.60	436.80	437.30	57360
2007-11-23	440.00	455.00	440.00	454.60	50390
2007-11-26	454.10	458.10	446.00	447.10	46080
2007-11-27	449.90	454.30	444.10	450.70	69130
2007-11-28	450.70	464.00	450.70	463.10	54998
2007-11-29	458.00	462.80	455.10	459.20	43575
2007-11-30	462.30	465.60	455.40	458.00	69160
2007-12-03	456.30	460.50	448.60	459.00	68340
2007-12-04	456.00	463.20	451.00	458.70	53563
2007-12-05	459.00	462.40	455.80	460.40	63220
2007-12-06	463.70	479.50	462.50	477.90	71150
2007-12-07	478.00	484.60	477.60	480.80	57135
2007-12-10	481.20	483.30	476.60	482.90	47676
2007-12-11	483.10	492.50	479.60	483.00	111860
2007-12-12	490.90	491.50	483.30	487.80	77030
2007-12-13	487.40	489.40	484.50	488.50	57040
2007-12-14	454.00	480.80	454.00	473.30	100010
2007-12-17	477.50	487.90	464.90	465.60	96466
2007-12-18	468.20	468.80	458.90	466.60	64210
2007-12-19	462.00	464.50	458.00	459.90	45777
2007-12-20	461.50	469.90	459.50	469.90	63390
2007-12-21	503.10	545.80	500.00	530.90	489099
2007-12-24	512.90	529.30	508.10	525.10	69015
2007-12-26	517.90	530.90	517.90	528.50	53965
2007-12-27	528.10	530.00	523.00	523.10	42630
2007-12-28	520.00	530.00	518.10	525.50	43400
2007-12-31	525.20	527.50	523.40	525.30	50232
2008-01-02	509.20	517.90	504.20	513.10	101120
2008-01-03	505.00	524.20	503.50	510.10	97938
2008-01-04	504.40	504.80	494.00	495.50	114410
2008-01-07	496.70	496.70	476.00	486.70	109320
2008-01-08	489.30	500.50	487.50	489.80	69750
2008-01-09	489.80	494.30	481.40	493.20	61350
2008-01-10	492.30	500.00	490.80	496.80	44775
2008-01-11	490.30	494.60	486.90	491.80	46580
2008-01-14	494.20	496.10	488.80	494.40	38761
2008-01-15	490.00	493.40	484.80	489.20	51090
2008-01-16	485.30	493.20	483.80	486.50	73257
2008-01-17	487.50	489.40	477.90	477.90	55179
2008-01-18	478.00	478.00	458.80	460.90	84119
2008-01-22	441.50	471.80	423.00	456.20	79540
2008-01-23	442.00	456.80	437.60	454.40	60567
2008-01-24	453.20	462.90	449.30	454.40	50760
2008-01-25	458.60	460.60	452.30	454.30	62350
2008-01-28	455.90	463.50	452.70	462.40	67897
2008-01-29	466.50	472.80	463.00	465.00	35410
2008-01-30	458.50	460.30	454.60	456.20	50550
2008-01-31	448.80	468.80	447.00	464.70	61340
2008-02-01	467.20	478.40	465.00	474.50	68080
2008-02-04	469.80	473.20	464.80	465.90	42371
2008-02-05	456.00	459.90	446.00	446.70	81263
2008-02-06	448.20	448.70	433.30	442.70	100669
2008-02-07	441.50	449.00	438.70	443.30	97343
2008-02-08	417.30	447.80	412.50	433.60	268215
2008-02-11	430.10	434.70	420.70	428.50	83810
2008-02-12	420.90	428.00	417.40	424.90	102110
2008-02-13	427.60	429.80	421.20	421.90	70880
2008-02-14	430.00	430.00	417.10	417.60	65570
2008-02-15	416.50	421.40	414.30	415.00	43131
2008-02-19	418.70	420.00	414.50	416.70	73982
2008-02-20	408.20	419.70	406.40	418.70	81276
2008-02-21	417.40	417.40	408.70	409.50	56900
2008-02-22	408.00	411.80	404.80	410.70	51017
2008-02-25	409.40	417.30	404.30	411.50	76334
2008-02-26	411.00	418.60	408.80	416.00	118226
2008-02-27	417.00	430.80	415.00	425.40	55323
2008-02-28	420.90	424.20	417.50	420.10	37220
2008-02-29	414.90	414.90	403.40	404.90	70571
2008-03-03	404.80	412.00	404.80	410.00	49930
2008-03-04	405.10	411.30	405.00	407.10	43990
2008-03-05	407.10	409.80	403.20	404.00	53190
2008-03-06	402.60	407.60	397.50	398.20	53100
2008-03-07	395.50	400.40	393.00	395.10	54325
2008-03-10	397.10	398.80	391.00	392.00	43330
2008-03-11	398.70	403.50	392.70	402.80	77070
2008-03-12	404.20	415.10	404.20	406.70	64430
2008-03-13	407.90	418.10	405.90	415.10	79359
2008-03-14	424.70	428.70	416.00	418.90	136164
2008-03-17	410.80	411.40	395.90	398.70	94410
2008-03-18	404.30	425.10	401.20	422.30	83240
2008-03-19	425.20	429.20	415.00	415.20	36706
2008-03-20	413.50	416.80	407.20	416.80	53560
2008-03-24	416.80	422.70	414.70	416.90	53474
2008-03-25	416.20	427.50	413.10	423.40	58290
2008-03-26	415.00	416.90	409.10	414.80	63160
2008-03-27	411.90	416.40	410.40	414.50	68350
2008-03-28	432.20	432.20	417.30	420.20	56278
2008-03-31	417.50	422.70	411.30	421.80	65100
2008-04-01	424.70	436.80	423.10	435.80	49220
2008-04-02	432.90	441.60	430.50	436.90	47811
2008-04-03	439.70	451.50	439.70	447.50	65650
2008-04-04	447.40	453.30	445.70	451.60	49467
2008-04-07	455.00	456.60	449.00	453.20	28000
2008-04-08	452.80	453.60	445.70	450.60	34480
2008-04-09	452.10	454.60	442.30	443.80	29970
2008-04-10	438.20	443.60	428.30	433.10	108910
2008-04-11	424.90	428.40	420.00	423.10	68030
2008-04-14	420.70	421.40	405.60	420.50	79595
2008-04-15	419.50	426.50	418.60	422.50	91666
2008-04-16	425.40	429.70	423.00	424.60	64336
2008-04-17	422.50	426.20	420.00	423.40	133367
2008-04-18	426.20	429.70	421.10	423.50	57740
2008-04-21	420.30	422.30	416.80	421.50	67520
2008-04-22	420.00	421.70	417.20	420.10	52784
2008-04-23	421.60	426.60	418.50	421.90	35286
2008-04-24	421.40	428.70	420.00	422.40	46095
2008-04-25	426.70	426.70	418.10	422.90	34629
2008-04-28	422.20	431.60	420.30	429.50	59717
2008-04-29	427.90	435.70	424.60	434.00	51665
2008-04-30	432.20	435.70	428.20	431.20	61065
2008-05-01	424.80	425.80	418.00	420.00	74954
2008-05-02	424.50	435.40	413.80	415.00	144238
2008-05-05	413.00	414.00	396.00	400.00	144409
2008-05-06	398.10	407.70	396.10	407.40	67837
2008-05-07	405.30	408.50	401.50	403.30	57061
2008-05-08	403.00	404.80	400.00	401.90	29838
2008-05-09	397.20	407.30	396.00	402.80	37798
2008-05-12	403.30	410.80	400.00	407.10	36599
2008-05-13	406.50	410.90	399.70	409.30	44213
2008-05-14	411.80	419.00	411.80	414.50	33955
2008-05-15	411.50	411.90	402.90	408.40	47853
2008-05-16	410.50	412.40	406.00	410.80	36792
2008-05-19	410.00	415.00	406.00	411.80	28002
2008-05-20	409.10	409.50	406.30	409.30	39823
2008-05-21	410.00	418.00	408.00	408.00	45697
2008-05-22	400.90	404.70	397.90	400.20	58756
2008-05-23	400.30	401.40	397.60	398.50	55328
2008-05-27	391.00	391.00	383.40	390.00	97467
2008-05-28	386.50	391.90	382.60	390.30	84193
2008-05-29	388.90	400.50	388.10	394.00	46029
2008-05-30	392.50	394.40	390.20	393.90	58872
2008-06-02	384.80	387.90	381.60	386.30	78968
2008-06-03	385.50	390.10	383.90	388.00	64755
2008-06-04	386.00	400.50	386.00	396.30	77197
2008-06-05	398.50	407.30	396.60	405.00	45531
2008-06-06	401.20	409.30	397.40	406.50	66868
2008-06-09	408.50	409.60	396.30	400.20	42910
2008-06-10	389.50	392.00	385.40	388.00	82129
2008-06-11	388.00	393.80	386.30	387.30	50637
2008-06-12	384.90	393.40	382.00	382.00	67310
2008-06-13	382.20	386.30	381.03	382.80	64286
2008-06-16	378.90	382.00	372.60	380.00	54509
2008-06-17	375.50	375.50	365.20	366.20	106357
2008-06-18	359.00	365.00	354.50	358.10	103391
2008-06-19	351.00	361.30	350.00	356.80	108215
2008-06-20	355.20	356.50	351.00	351.60	107159
2008-06-23	350.90	356.10	347.10	348.30	238298
2008-06-24	343.00	344.80	335.70	341.90	196258
2008-06-25	338.30	349.00	334.50	345.30	145481
2008-06-26	343.00	351.80	342.90	345.10	103877
2008-06-27	343.80	351.90	343.80	350.00	66332
2008-06-30	350.70	365.90	347.00	357.40	133932
2008-07-01	356.30	401.80	356.30	383.10	291373
2008-07-02	384.00	389.40	380.60	380.70	145080
2008-07-03	384.70	389.10	380.60	388.20	60001
2008-07-07	385.00	387.50	369.00	375.50	93006
2008-07-08	373.50	382.90	373.50	381.60	109327
2008-07-09	384.10	390.00	376.40	378.80	64213
2008-07-10	379.80	388.90	375.20	379.40	52596
2008-07-11	377.40	381.00	371.00	377.50	38073
2008-07-14	355.20	366.90	351.30	362.30	159369
2008-07-15	358.90	361.00	355.20	357.20	98168
2008-07-16	356.90	359.90	352.40	355.30	75249
2008-07-17	355.30	366.80	352.75	357.00	98698
2008-07-18	353.70	361.30	351.40	360.20	68116
2008-07-21	364.10	376.60	364.10	370.00	71032
2008-07-22	367.80	368.50	355.20	362.20	77898
2008-07-23	363.60	371.50	363.30	369.60	60784
2008-07-24	373.00	383.90	370.10	371.20	52513
2008-07-25	370.60	375.00	367.10	369.10	85481
2008-07-28	373.00	378.10	368.50	370.00	89855
2008-07-29	370.00	379.40	370.00	378.10	65903
2008-07-30	378.10	383.00	372.30	376.50	42996
2008-07-31	375.40	386.50	375.00	378.20	68791
2008-08-01	376.60	380.90	373.30	373.40	60545
2008-08-04	374.20	376.10	368.20	373.30	62710
2008-08-05	377.40	385.20	372.30	382.50	54231
2008-08-06	416.70	442.10	416.70	430.90	359489
2008-08-07	428.30	455.30	421.80	446.20	213191
2008-08-08	439.60	444.80	435.50	443.60	103863
2008-08-11	440.00	446.80	436.40	442.90	64953
2008-08-12	443.60	447.20	442.20	444.50	64179
2008-08-13	440.00	447.30	438.10	446.70	69928
2008-08-14	441.80	449.00	431.30	445.90	58944
2008-08-15	437.00	444.00	434.60	440.20	80339
2008-08-18	442.50	445.00	439.70	442.60	55723
2008-08-19	441.00	444.10	439.30	442.00	39944
2008-08-20	442.00	442.00	432.00	434.50	36013
2008-08-21	433.50	439.40	432.70	438.00	35008
2008-08-22	438.10	450.70	436.10	448.80	67803
2008-08-25	447.30	454.00	445.40	451.70	77978
2008-08-26	451.30	460.50	447.70	458.70	86858
2008-08-27	453.20	505.80	453.20	467.10	87665
2008-08-28	469.20	473.60	467.30	471.40	51932
2008-08-29	470.70	472.60	465.40	468.00	96783
2008-09-02	457.20	470.90	452.10	463.80	137833
2008-09-03	461.00	461.00	452.10	455.30	76196
2008-09-04	454.40	454.40	446.90	448.20	63182
2008-09-05	446.10	447.00	435.70	444.00	61373
2008-09-08	451.90	456.90	445.60	452.20	61689
2008-09-09	449.50	462.50	449.50	455.20	72825
2008-09-10	457.30	461.10	451.10	458.10	51077
2008-09-11	452.20	470.80	448.90	469.90	85223
2008-09-12	470.50	480.60	463.30	479.80	81477
2008-09-15	465.30	479.10	460.50	474.10	110555
2008-09-16	468.30	480.00	447.80	474.00	109367
2008-09-17	466.20	468.90	455.60	458.50	91046
2008-09-18	465.20	465.20	444.80	458.20	168654
2008-09-19	467.30	469.00	424.90	459.10	138009
2008-09-22	455.00	466.50	447.50	449.70	49005
2008-09-23	449.00	455.70	444.40	446.60	45346
2008-09-24	446.10	456.00	442.10	454.00	33139
2008-09-25	456.40	460.00	450.40	455.90	41589
2008-09-26	448.60	454.00	447.10	450.60	62173
2008-09-29	445.60	445.80	421.00	423.30	151822
2008-09-30	428.50	431.70	421.90	430.00	150981
2008-10-01	428.90	433.50	425.00	433.50	61423
2008-10-02	431.50	434.00	425.10	427.90	92142
2008-10-03	425.00	439.20	424.90	428.40	79489
2008-10-06	417.90	418.90	386.10	403.80	80933
2008-10-07	399.00	400.60	385.80	389.30	79245
2008-10-08	380.60	380.70	360.00	370.70	224378
2008-10-09	374.00	379.20	353.00	357.80	68345
2008-10-10	347.20	348.50	310.80	339.00	180598
2008-10-13	345.00	366.50	345.00	365.40	134878
2008-10-14	378.20	380.50	360.20	363.50	101620
2008-10-15	357.90	367.23	351.00	354.50	175918
2008-10-16	350.40	350.40	312.40	345.70	147245
2008-10-17	340.20	362.60	335.80	354.20	66626
2008-10-20	355.70	365.90	352.50	364.20	75715
2008-10-21	358.20	361.60	349.90	350.70	63773
2008-10-22	345.70	354.50	341.60	345.70	62186
2008-10-23	347.90	351.30	324.60	335.30	62217
2008-10-24	310.90	321.60	300.10	314.70	87697
2008-10-27	310.00	311.20	298.30	298.30	53928
2008-10-28	302.70	315.00	289.00	314.60	45069
2008-10-29	314.20	336.90	314.20	326.40	80561
2008-10-30	327.60	341.60	327.60	339.60	41892
2008-10-31	339.30	346.60	332.90	342.60	46432
2008-11-03	343.10	360.90	343.10	359.00	46314
2008-11-04	367.60	367.90	356.80	365.00	68308
2008-11-05	362.60	364.90	353.30	357.20	67357
2008-11-06	356.00	357.20	324.20	324.20	53961
2008-11-07	335.60	365.50	335.60	356.60	131751
2008-11-10	363.60	378.30	345.90	349.30	58578
2008-11-11	347.60	353.00	341.60	348.40	28312
2008-11-12	345.70	345.70	327.40	329.30	30778
2008-11-13	330.20	361.90	321.50	361.90	66192
2008-11-14	356.90	360.00	341.20	343.30	36815
2008-11-17	341.80	354.90	338.50	350.80	62135
2008-11-18	347.60	358.60	343.80	358.60	68796
2008-11-19	355.70	361.50	341.20	341.30	77485
2008-11-20	337.50	341.40	309.10	310.40	90612
2008-11-21	318.30	333.50	305.30	330.10	118302
2008-11-24	333.00	350.90	327.40	346.00	60087
2008-11-25	347.80	354.60	337.10	337.10	169194
2008-11-26	330.90	353.40	329.30	353.40	72156
2008-11-28	352.40	363.80	352.40	363.40	24155
2008-12-01	350.60	352.80	333.40	335.10	61633
2008-12-02	339.20	348.70	333.50	348.00	61437
2008-12-03	339.50	362.00	337.40	361.60	57024
2008-12-04	365.70	367.20	346.90	353.10	47186
2008-12-05	349.10	374.90	343.00	370.10	46512
2008-12-08	376.10	379.40	363.50	369.50	72345
2008-12-09	365.90	369.80	356.90	356.90	57793
2008-12-10	361.80	365.50	349.30	353.90	57052
2008-12-11	354.30	369.00	350.80	358.00	59598
2008-12-12	351.20	365.90	345.30	364.80	42788
2008-12-15	367.30	369.50	351.00	356.20	47394
2008-12-16	360.70	379.60	353.70	377.60	68842
2008-12-17	372.60	377.30	368.60	371.90	91403
2008-12-18	371.30	373.30	348.90	357.40	117310
2008-12-19	360.50	366.70	352.90	354.10	90915
2008-12-22	354.60	359.70	350.00	355.10	66828
2008-12-23	360.40	363.50	349.60	349.90	72583
2008-12-24	352.60	359.90	348.80	357.20	37878
2008-12-26	356.80	358.60	354.10	357.70	42454
2008-12-29	358.80	358.80	350.60	353.90	47020
2008-12-30	356.80	364.30	353.20	363.60	51264
2008-12-31	365.00	377.40	365.00	374.80	57620
2009-01-02	376.40	385.50	372.60	383.80	37040
2009-01-05	382.60	385.20	372.70	378.10	31605
2009-01-06	380.90	386.80	374.40	374.70	70918
2009-01-07	363.50	371.70	358.70	365.60	172738
2009-01-08	365.30	369.00	362.50	366.00	61610
2009-01-09	366.80	367.40	356.20	364.20	48663
2009-01-12	363.50	369.80	361.00	365.60	41079
2009-01-13	359.80	377.00	359.70	376.00	100435
2009-01-14	375.60	384.50	375.60	381.00	72872
2009-01-15	373.80	385.50	373.40	384.30	52495
2009-01-16	384.00	391.20	382.50	388.10	56620
2009-01-20	384.30	388.80	377.20	378.00	58282
2009-01-21	380.70	393.10	377.40	392.10	62041
2009-01-22	385.50	395.20	382.60	391.30	65390
2009-01-23	384.40	391.70	378.30	390.70	52889
2009-01-26	393.10	404.90	390.70	400.00	58905
2009-01-27	401.30	412.10	396.50	409.80	73879
2009-01-28	414.20	416.09	408.80	412.80	68091
2009-01-29	407.70	408.40	401.00	403.50	60252
2009-01-30	402.70	407.10	389.50	399.00	54771
2009-02-02	393.10	400.90	391.00	399.40	73748
2009-02-03	401.80	412.80	392.50	412.10	60852
2009-02-04	405.40	414.40	399.90	404.60	69098
2009-02-05	400.40	409.00	396.20	401.90	93360
2009-02-06	421.60	434.90	420.80	428.10	163474
2009-02-09	402.30	417.20	392.20	413.20	109590
2009-02-10	410.10	413.60	402.70	407.20	113362
2009-02-11	413.40	422.40	411.10	419.50	64362
2009-02-12	414.50	426.80	414.30	425.40	53186
2009-02-13	424.40	429.70	421.60	425.10	54949
2009-02-17	417.40	425.70	410.90	420.20	65237
2009-02-18	423.50	423.50	402.30	409.50	69824
2009-02-19	411.70	415.80	406.50	410.80	50377
2009-02-20	407.40	414.80	400.00	408.50	130601
2009-02-23	414.60	414.60	401.50	404.30	97875
2009-02-24	406.40	410.60	401.30	409.00	53206
2009-02-25	407.40	409.80	393.75	397.20	50200
2009-02-26	406.50	406.50	392.50	393.70	111694
2009-02-27	380.70	386.90	368.40	368.80	125872
2009-03-02	362.00	362.00	338.90	339.60	144040
2009-03-03	344.50	358.90	343.40	355.20	134161
2009-03-04	355.50	371.50	354.70	366.00	116670
2009-03-05	360.70	362.10	347.10	349.40	100488
2009-03-06	351.70	359.70	346.00	355.30	95374
2009-03-09	355.30	355.60	332.60	340.00	119771
2009-03-10	349.70	349.70	342.40	348.50	113024
2009-03-11	348.90	351.80	343.50	345.30	79147
2009-03-12	345.80	360.60	340.00	359.60	180039
2009-03-13	363.90	365.60	350.00	361.30	108992
2009-03-16	365.00	369.90	359.90	360.80	80349
2009-03-17	348.50	350.00	324.10	336.80	409872
2009-03-18	338.10	348.00	337.80	345.30	141486
2009-03-19	348.70	348.90	334.30	337.10	130825
2009-03-20	331.40	338.50	314.90	323.00	256908
2009-03-23	332.30	337.70	327.00	336.80	100112
2009-03-24	326.10	328.20	316.70	318.20	151920
2009-03-25	326.20	328.40	320.70	328.00	229420
2009-03-26	330.10	352.00	330.10	352.00	196133
2009-03-27	345.80	354.30	345.80	350.10	65590
2009-03-30	345.30	350.00	341.00	345.00	67441
2009-03-31	364.00	365.10	349.20	353.40	135290
2009-04-01	346.50	346.50	333.90	341.90	99390
2009-04-02	355.20	357.50	347.50	348.80	135191
2009-04-03	350.00	355.80	345.50	349.80	65863
2009-04-06	347.10	352.80	344.10	346.70	48369
2009-04-07	345.20	351.90	342.50	346.70	54366
2009-04-08	347.30	351.90	345.60	348.00	63192
2009-04-09	354.30	357.50	352.50	356.60	76191
2009-04-13	354.90	363.40	354.10	361.90	46198
2009-04-14	360.00	368.60	360.00	365.60	64164
2009-04-15	365.30	376.30	362.30	368.90	73201
2009-04-16	372.50	376.30	369.20	373.50	57407
2009-04-17	374.90	385.80	373.90	381.50	68688
2009-04-20	376.20	382.00	365.90	372.70	104204
2009-04-21	372.00	378.40	369.10	377.00	83802
2009-04-22	373.00	381.20	369.30	379.00	82372
2009-04-23	378.90	386.70	368.30	373.20	118419
2009-04-24	374.40	379.20	368.00	377.60	42308
2009-04-27	373.40	381.40	370.80	378.70	47684
2009-04-28	374.70	381.60	374.30	374.90	44374
2009-04-29	378.30	387.30	376.10	384.30	66826
2009-04-30	388.30	394.60	380.80	384.50	64555
2009-05-01	385.40	387.50	377.10	380.60	40062
2009-05-04	384.70	384.75	378.30	383.10	65884
2009-05-05	381.90	385.30	374.80	385.10	76537
2009-05-06	387.10	395.10	377.30	381.80	67883
2009-05-07	389.80	393.30	386.60	389.90	88436
2009-05-08	394.70	410.80	382.50	407.50	153144
2009-05-11	400.00	401.90	394.30	398.50	71857
2009-05-12	396.80	396.80	387.20	392.50	67863
2009-05-13	390.00	394.30	385.40	387.20	61248
2009-05-14	389.10	389.90	379.30	383.90	49668
2009-05-15	377.60	386.60	374.60	385.70	86486
2009-05-18	387.80	391.40	382.90	388.40	73118
2009-05-19	386.10	387.85	381.60	382.50	67092
2009-05-20	385.20	385.90	377.60	378.80	72373
2009-05-21	374.90	376.50	368.60	369.90	97310
2009-05-22	374.60	379.20	371.60	372.20	91531
2009-05-26	368.90	370.60	366.10	369.50	126971
2009-05-27	368.00	371.30	365.00	365.20	72635
2009-05-28	366.50	367.50	359.90	361.20	59034
2009-05-29	365.70	370.70	360.30	370.70	54961
2009-06-01	375.00	375.00	363.00	372.70	65950
2009-06-02	370.50	388.40	369.00	386.50	90300
2009-06-03	385.20	391.00	383.80	386.90	70088
2009-06-04	386.50	388.60	373.10	382.90	125330
2009-06-05	382.20	388.40	380.10	387.50	53766
2009-06-08	387.70	387.70	379.20	384.70	52981
2009-06-09	384.60	386.90	382.50	384.20	27188
2009-06-10	390.10	390.10	381.10	384.30	35093
2009-06-11	390.20	396.40	389.60	393.50	45550
2009-06-12	392.60	401.30	390.10	401.10	64593
2009-06-15	397.10	397.10	391.30	395.70	65858
2009-06-16	396.60	397.40	386.20	388.80	41334
2009-06-17	382.70	398.50	381.70	394.10	38340
2009-06-18	393.70	400.40	392.30	397.70	46573
2009-06-19	399.90	406.40	398.50	399.20	52150
2009-06-22	396.80	398.00	385.80	388.00	65066
2009-06-23	387.60	388.20	381.20	386.20	65715
2009-06-24	388.50	395.70	384.90	392.00	56316
2009-06-25	392.00	405.80	388.50	403.90	77498
2009-06-26	403.70	412.10	402.00	411.20	78714
2009-06-29	413.00	416.30	407.90	415.60	46808
2009-06-30	417.00	419.00	405.90	407.30	53754
2009-07-01	407.30	409.60	395.60	403.90	106333
2009-07-02	400.70	402.20	396.00	396.20	42825
2009-07-06	394.70	397.40	390.00	392.80	35735
2009-07-07	393.80	399.60	393.10	395.50	40625
2009-07-08	397.80	397.80	392.30	394.70	30842
2009-07-09	397.50	400.00	392.50	396.90	40125
2009-07-10	401.40	404.00	397.20	399.30	53666
2009-07-13	400.50	403.50	393.80	397.00	102621
2009-07-14	395.70	399.20	392.60	398.60	43886
2009-07-15	401.40	401.40	396.40	398.80	38708
2009-07-16	398.80	406.00	398.00	405.00	21146
2009-07-17	403.80	404.30	394.10	396.20	37832
2009-07-20	403.60	405.30	389.75	393.00	68485
2009-07-21	395.45	397.10	390.50	395.00	33433
2009-07-22	398.30	403.70	393.60	394.20	57171
2009-07-23	395.00	404.80	393.90	395.90	41980
2009-07-24	395.10	398.20	394.10	398.20	33548
2009-07-27	408.70	415.00	397.60	404.00	57640
2009-07-28	400.10	409.70	399.20	401.00	39267
2009-07-29	397.40	405.40	397.40	399.60	38574
2009-07-30	401.20	406.70	400.80	404.40	42147
2009-07-31	403.00	411.10	402.60	410.00	67784
2009-08-03	413.50	420.50	409.90	419.90	75732
2009-08-04	420.40	424.00	418.30	421.60	46318
2009-08-05	422.00	427.50	421.90	423.80	63013
2009-08-06	426.60	431.40	418.20	419.90	81590
2009-08-07	440.70	459.30	440.70	452.50	195829
2009-08-10	459.40	459.40	440.00	450.70	81433
2009-08-11	450.00	453.50	448.80	451.60	52338
2009-08-12	451.80	458.75	450.00	454.60	55588
2009-08-13	460.70	462.70	450.70	453.20	35358
2009-08-14	456.80	462.20	452.40	456.10	53807
2009-08-17	451.50	457.10	450.00	451.80	37759
2009-08-18	450.10	452.50	445.50	450.70	39051
2009-08-19	447.30	458.20	445.70	454.70	60624
2009-08-20	449.50	453.50	446.90	451.40	32703
2009-08-21	450.90	456.20	449.50	452.00	44698
2009-08-24	443.60	457.10	443.60	455.30	59050
2009-08-25	457.20	460.70	456.20	459.80	59109
2009-08-26	458.00	461.60	455.30	456.80	28241
2009-08-27	458.10	458.10	448.90	455.40	37718
2009-08-28	460.90	460.90	454.60	457.90	70154
2009-08-31	455.60	460.00	453.60	459.10	40142
2009-09-01	457.60	459.60	450.70	454.10	75125
2009-09-02	453.30	455.40	450.90	453.30	61062
2009-09-03	455.70	457.20	450.60	457.00	29406
2009-09-04	457.70	459.10	454.90	455.50	52202
2009-09-08	462.40	466.50	452.50	456.70	58465
2009-09-09	455.20	464.00	453.90	462.00	32239
2009-09-10	465.50	465.50	458.40	461.10	31106
2009-09-11	459.30	461.60	457.30	458.70	23349
2009-09-14	455.30	460.10	454.70	457.60	23231
2009-09-15	457.50	459.70	456.30	457.70	22779
2009-09-16	459.00	461.89	455.25	459.60	41165
2009-09-17	458.00	460.00	452.30	452.70	54540
2009-09-18	453.40	457.10	453.40	455.20	47258
2009-09-21	453.10	459.90	451.00	455.30	41072
2009-09-22	460.30	460.30	449.10	453.50	63076
2009-09-23	454.50	458.50	451.70	452.80	46529
2009-09-24	456.60	458.50	448.90	450.10	50981
2009-09-25	449.50	449.90	438.90	439.80	77120
2009-09-28	440.40	449.90	437.60	446.00	47013
2009-09-29	449.70	452.00	446.10	449.90	46609
2009-09-30	453.30	456.70	448.00	452.00	53918
2009-10-01	453.60	454.20	440.30	440.70	45215
2009-10-02	441.40	451.60	441.10	443.30	59843
2009-10-05	442.20	442.20	428.70	431.80	106176
2009-10-06	441.50	446.50	438.10	439.30	91964
2009-10-07	443.30	444.30	429.90	435.00	97526
2009-10-08	447.50	449.60	439.80	447.00	125148
2009-10-09	451.60	459.80	450.70	457.40	83583
2009-10-12	466.80	469.00	464.90	468.50	74340
2009-10-13	486.50	488.30	471.80	475.50	163263
2009-10-14	477.80	479.70	471.10	475.60	110795
2009-10-15	478.40	483.80	477.10	483.60	72852
2009-10-16	486.10	488.00	483.70	486.70	76687
2009-10-19	489.30	492.20	487.20	491.30	74537
2009-10-20	489.60	492.70	487.90	492.60	82810
2009-10-21	494.20	497.90	490.10	492.70	120404
2009-10-22	490.80	498.70	490.10	496.60	54625
2009-10-23	498.60	501.60	493.30	496.70	45779
2009-10-26	498.50	504.90	497.50	498.60	74285
2009-10-27	497.20	501.80	491.90	494.70	83164
2009-10-28	495.60	499.00	484.00	485.30	100530
2009-10-29	491.00	496.30	486.00	495.70	90672
2009-10-30	494.80	501.20	492.00	492.10	58368
2009-11-02	494.30	497.60	490.00	495.70	59356
2009-11-03	492.30	495.50	484.70	489.90	80164
2009-11-04	491.00	496.40	488.90	493.50	77514
2009-11-05	493.50	506.30	492.30	500.50	77324
2009-11-06	487.20	487.20	468.40	474.30	227633
2009-11-09	494.70	495.40	487.90	492.30	155931
2009-11-10	488.60	491.25	488.10	489.80	84105
2009-11-11	490.10	492.40	485.90	488.90	57445
2009-11-12	489.10	495.00	487.90	490.00	58721
2009-11-13	497.60	506.90	496.50	505.30	88745
2009-11-16	505.30	516.40	503.60	511.80	60774
2009-11-17	510.70	511.80	505.20	509.20	44942
2009-11-18	510.50	511.90	504.40	508.60	66696
2009-11-19	504.20	510.50	502.00	506.70	71819
2009-11-20	505.60	505.80	498.10	502.50	60946
2009-11-23	505.00	510.00	501.90	504.70	31264
2009-11-24	503.30	510.00	501.00	508.50	51142
2009-11-25	512.00	523.60	509.50	522.30	65647
2009-11-27	513.60	513.60	470.10	504.00	47107
2009-11-30	502.20	507.10	496.60	502.70	60750
2009-12-01	507.00	513.20	507.00	511.30	60166
2009-12-02	513.40	521.10	512.20	519.30	42628
2009-12-03	520.90	524.50	514.20	515.20	37422
2009-12-04	520.00	523.50	518.00	522.50	38334
2009-12-07	520.90	528.30	519.50	522.50	38762
2009-12-08	519.10	520.40	513.00	514.80	48355
2009-12-09	517.60	522.60	515.50	519.70	40643
2009-12-10	520.80	530.00	520.30	528.50	37437
2009-12-11	529.60	531.80	526.40	528.50	17026
2009-12-14	531.60	531.60	525.30	529.50	21982
2009-12-15	526.80	531.50	525.60	528.20	32501
2009-12-16	531.20	531.20	520.80	522.00	45684
2009-12-17	519.80	520.10	504.20	510.80	73326
2009-12-18	512.20	515.90	508.60	510.40	47686
2009-12-21	514.20	521.90	513.40	518.00	23567
2009-12-22	521.20	526.10	518.30	522.30	45290
2009-12-23	527.20	527.80	521.90	524.90	27844
2009-12-24	526.90	529.40	522.10	524.20	8210
2009-12-28	524.20	526.90	521.61	526.90	10918
2009-12-29	524.30	533.80	524.30	530.70	27595
2009-12-30	527.80	531.70	523.90	527.60	25362
2009-12-31	526.30	532.30	522.10	522.70	22284
2010-01-04	526.40	531.10	522.80	527.90	83260
2010-01-05	518.10	518.10	500.70	505.50	127988
2010-01-06	512.00	522.50	512.00	521.70	91514
2010-01-07	522.70	525.40	518.80	522.60	45317
2010-01-08	522.90	526.40	513.40	522.30	82881
2010-01-11	525.50	528.40	519.50	528.40	40685
2010-01-12	527.40	527.50	513.50	514.40	50641
2010-01-13	520.40	524.80	517.10	522.00	93889
2010-01-14	521.30	526.00	521.00	525.60	49914
2010-01-15	525.60	526.00	518.80	521.60	36719
2010-01-19	521.10	529.85	521.10	529.20	35776
2010-01-20	527.90	532.60	525.50	529.30	35136
2010-01-21	529.70	530.40	514.90	519.40	43940
2010-01-22	520.90	530.80	518.60	519.70	68816
2010-01-25	523.70	533.90	520.60	530.30	115703
2010-01-26	528.65	539.90	528.65	534.70	83739
2010-01-27	532.50	532.50	522.00	526.70	52684
2010-01-28	526.50	529.60	515.50	521.00	46358
2010-01-29	522.20	523.90	511.40	511.40	54092
2010-02-01	513.60	516.40	509.90	514.70	38091
2010-02-02	515.40	522.90	514.60	522.10	69310
2010-02-03	519.70	523.90	517.70	521.60	60951
2010-02-04	520.20	522.60	505.20	509.30	98058
2010-02-05	550.00	555.05	530.90	549.00	245583
2010-02-08	551.80	552.60	546.50	548.40	109363
2010-02-09	552.00	552.00	534.40	542.70	77525
2010-02-10	543.00	547.70	537.80	542.80	34381
2010-02-11	543.30	556.70	539.10	555.00	91137
2010-02-12	551.40	560.90	550.50	559.80	89213
2010-02-16	561.20	561.20	550.00	554.50	60739
2010-02-17	551.90	558.60	549.31	557.90	62261
2010-02-18	558.10	575.40	558.10	574.30	103023
2010-02-19	573.00	576.90	570.00	574.70	89561
2010-02-22	577.20	583.80	571.50	579.50	76867
2010-02-23	577.80	579.00	568.60	569.40	47843
2010-02-24	569.40	575.40	565.80	575.20	41704
2010-02-25	570.50	576.00	566.00	575.40	41788
2010-02-26	575.10	575.80	568.80	570.80	73682
2010-03-01	573.30	582.30	570.80	581.70	32152
2010-03-02	584.10	595.40	583.45	589.00	57673
2010-03-03	591.00	594.20	588.90	592.60	37896
2010-03-04	593.80	593.80	588.00	590.90	34107
2010-03-05	592.00	595.00	586.00	595.00	29395
2010-03-08	596.10	596.10	590.20	591.80	32669
2010-03-09	589.40	595.80	588.00	593.60	29832
2010-03-10	595.70	606.40	595.70	601.80	93285
2010-03-11	603.60	606.60	600.00	606.40	57469
2010-03-12	608.20	608.40	599.50	606.90	27008
2010-03-15	604.70	607.00	602.00	606.30	22386
2010-03-16	607.10	611.00	606.40	610.00	26299
2010-03-17	611.30	618.90	611.30	618.00	40375
2010-03-18	615.60	628.00	613.00	627.00	60663
2010-03-19	623.50	626.40	619.10	621.80	88327
2010-03-22	617.90	628.80	615.60	624.30	33151
2010-03-23	626.30	629.30	621.80	628.30	24384
2010-03-24	627.40	635.00	627.40	634.10	47956
2010-03-25	635.00	640.50	631.90	631.90	35685
2010-03-26	632.50	635.10	628.00	629.60	23658
2010-03-29	632.30	636.60	629.10	634.90	22271
2010-03-30	636.60	640.00	633.30	638.70	23717
2010-03-31	632.40	640.50	632.40	636.50	30859
2010-04-01	637.40	638.90	630.60	637.30	36004
2010-04-05	639.70	641.50	633.30	635.70	35216
2010-04-06	637.70	638.10	628.60	632.10	50429
2010-04-07	631.80	633.00	622.00	626.40	40187
2010-04-08	623.80	627.90	607.60	613.80	91894
2010-04-09	612.60	616.20	611.40	615.80	48286
2010-04-12	617.50	618.70	615.71	616.00	33745
2010-04-13	615.70	620.10	614.60	619.00	43685
2010-04-14	621.50	623.00	618.90	621.50	47994
2010-04-15	621.50	624.40	619.00	619.40	51978
2010-04-16	621.00	623.90	613.30	616.20	45181
2010-04-19	613.90	619.50	613.30	618.70	29538
2010-04-20	624.60	638.10	624.60	635.40	58093
2010-04-21	642.10	645.40	628.70	633.40	49473
2010-04-22	633.60	637.60	629.90	637.50	55594
2010-04-23	635.30	638.50	631.60	636.10	22712
2010-04-26	637.00	641.80	630.30	632.10	23142
2010-04-27	625.00	625.00	608.80	609.40	58911
2010-04-28	610.40	628.10	608.16	619.80	61795
2010-04-29	619.10	634.70	616.50	616.90	70983
2010-04-30	659.80	706.50	659.80	684.30	310766
2010-05-03	680.00	687.10	664.00	686.80	109478
2010-05-04	674.70	678.80	668.50	677.10	74943
2010-05-05	672.40	679.65	670.70	675.90	58272
2010-05-06	675.50	675.80	640.10	656.90	105213
2010-05-07	652.00	652.00	625.30	636.30	142227
2010-05-10	650.30	665.70	649.35	664.20	61499
2010-05-11	656.00	683.20	655.00	675.70	101471
2010-05-12	678.80	689.70	673.40	687.70	60791
2010-05-13	682.30	694.90	682.30	688.20	55914
2010-05-14	687.70	692.10	679.70	682.90	56064
2010-05-17	683.30	687.70	677.00	687.20	46325
2010-05-18	677.30	678.30	662.70	664.40	72544
2010-05-19	644.80	653.30	635.90	647.10	128566
2010-05-20	628.00	633.40	612.10	625.60	133817
2010-05-21	599.60	618.30	592.90	611.30	114966
2010-05-24	604.00	630.50	602.80	621.00	106799
2010-05-25	599.00	620.90	588.80	620.10	88842
2010-05-26	620.00	631.00	611.00	611.40	109946
2010-05-27	619.80	637.60	619.80	637.30	52568
2010-05-28	635.10	638.00	628.70	628.90	78522
2010-06-01	628.20	647.00	628.20	633.00	72094
2010-06-02	635.90	650.00	632.95	649.80	35097
2010-06-03	648.40	659.90	648.40	655.20	53730
2010-06-04	648.50	657.50	642.10	644.30	70400
2010-06-07	644.60	644.60	628.60	629.40	69722
2010-06-08	626.70	629.00	616.70	628.30	55040
2010-06-09	632.20	638.40	623.90	626.90	48258
2010-06-10	631.40	638.00	628.60	636.60	34567
2010-06-11	632.70	645.20	630.60	643.80	33320
2010-06-14	648.90	657.00	647.90	651.20	34669
2010-06-15	652.40	661.50	643.30	660.90	47768
2010-06-16	655.20	660.00	653.80	654.60	49580
2010-06-17	656.80	656.80	643.30	647.00	47498
2010-06-18	644.10	645.00	631.80	633.70	75289
2010-06-21	639.70	647.80	633.30	636.50	46702
2010-06-22	638.70	646.40	631.80	632.80	60805
2010-06-23	632.80	632.80	615.10	619.50	65677
2010-06-24	618.90	622.20	612.50	613.90	77157
2010-06-25	616.70	620.00	610.70	616.90	67127
2010-06-28	614.50	622.90	611.20	616.40	30588
2010-06-29	612.70	615.10	602.80	605.30	49921
2010-06-30	605.20	618.20	605.20	608.10	50929
2010-07-01	605.10	605.10	586.40	596.10	84634
2010-07-02	599.60	617.30	599.20	611.70	74439
2010-07-06	620.00	627.40	613.60	619.50	55873
2010-07-07	618.70	641.20	618.50	640.20	41544
2010-07-08	645.60	650.00	642.90	650.00	60740
2010-07-09	649.70	652.50	647.10	649.30	29904
2010-07-12	645.90	656.70	642.70	653.50	43575
2010-07-13	659.40	663.80	655.90	662.30	58269
2010-07-14	657.70	668.20	656.65	668.10	40599
2010-07-15	667.00	669.50	663.10	668.40	44130
2010-07-16	665.90	666.70	661.10	664.60	84737
2010-07-19	662.20	662.70	642.55	647.10	54473
2010-07-20	641.00	647.60	632.60	646.60	36726
2010-07-21	649.80	649.80	630.40	631.90	48972
2010-07-22	637.70	645.90	633.60	642.90	31480
2010-07-23	640.10	657.60	640.10	656.80	32115
2010-07-26	649.20	652.40	641.10	646.90	52940
2010-07-27	647.80	649.10	638.30	639.90	33723
2010-07-28	641.20	642.40	636.30	637.90	29789
2010-07-29	642.60	645.20	637.20	640.00	47696
2010-07-30	647.10	662.60	647.10	656.90	57950
2010-08-02	664.60	670.40	660.00	669.40	64872
2010-08-03	666.20	681.70	665.80	673.90	47604
2010-08-04	674.60	681.60	669.30	676.90	50248
2010-08-05	675.00	682.50	672.30	680.30	31287
2010-08-06	660.60	660.60	640.90	649.80	109301
2010-08-09	653.70	656.70	648.70	655.10	47109
2010-08-10	651.10	651.10	637.90	642.60	72795
2010-08-11	627.60	639.80	627.60	633.30	52743
2010-08-12	628.40	628.40	618.10	620.90	57720
2010-08-13	619.80	633.20	617.90	627.50	33523
2010-08-16	625.00	628.50	621.20	628.10	23882
2010-08-17	630.70	646.60	629.10	641.90	44428
2010-08-18	639.80	645.00	634.90	635.80	43038
2010-08-19	635.20	643.30	627.30	634.30	59251
2010-08-20	631.90	632.80	619.90	627.70	27364
2010-08-23	631.60	638.70	627.10	627.10	18122
2010-08-24	620.20	620.20	607.50	608.60	48811
2010-08-25	606.30	608.90	595.25	606.70	59222
2010-08-26	606.40	609.50	597.30	597.50	41375
2010-08-27	599.50	613.00	596.40	611.90	27866
2010-08-30	610.10	611.90	603.01	603.80	28087
2010-08-31	600.60	607.40	593.40	602.80	48792
2010-09-01	609.40	620.00	609.40	616.60	43351
2010-09-02	615.60	630.20	615.60	629.80	31074
2010-09-03	635.00	645.80	634.00	644.60	37349
2010-09-07	649.20	652.80	636.00	641.00	28865
2010-09-08	642.00	643.60	633.20	633.80	21069
2010-09-09	637.40	648.40	637.40	647.40	25040
2010-09-10	647.60	648.60	644.70	646.20	16902
2010-09-13	651.60	663.80	651.60	661.20	27036
2010-09-14	658.80	664.00	655.00	662.00	24087
2010-09-15	661.40	672.00	660.00	668.60	33269
2010-09-16	664.00	668.60	663.40	665.40	27089
2010-09-17	663.20	665.80	659.10	661.20	35238
2010-09-20	663.60	665.40	660.80	663.20	50490
2010-09-21	663.60	665.00	643.60	648.40	89078
2010-09-22	648.80	660.00	646.00	652.20	38634
2010-09-23	648.00	653.40	645.00	647.00	27241
2010-09-24	654.20	658.40	648.80	656.60	36114
2010-09-27	654.60	661.20	645.40	657.20	37543
2010-09-28	658.00	660.40	650.40	658.60	35325
2010-09-29	655.20	655.20	639.20	644.40	62171
2010-09-30	654.60	661.80	653.20	656.20	62198
2010-10-01	660.00	660.30	650.20	656.60	33125
2010-10-04	656.60	657.40	645.60	648.60	22429
2010-10-05	653.00	664.10	653.00	662.60	33246
2010-10-06	664.80	669.20	663.20	664.80	32417
2010-10-07	666.60	666.60	651.80	654.20	17424
2010-10-08	653.00	660.60	648.60	653.20	36141
2010-10-11	653.20	653.40	647.20	648.00	33543
2010-10-12	646.40	648.60	637.60	645.40	17986
2010-10-13	647.40	647.40	633.40	634.20	110742
2010-10-14	636.20	637.80	632.00	633.60	46458
2010-10-15	641.00	646.00	627.00	631.80	77597
2010-10-18	630.60	635.00	626.60	629.00	96496
2010-10-19	619.60	625.20	608.40	610.20	143454
2010-10-20	613.20	619.60	612.00	618.80	106693
2010-10-21	621.80	635.00	621.80	627.20	53916
2010-10-22	627.00	635.60	626.40	631.80	27965
2010-10-25	633.40	642.20	628.40	628.40	65264
2010-10-26	626.00	638.80	622.00	630.00	44494
2010-10-27	635.20	642.80	633.40	642.00	76070
2010-10-28	648.40	650.40	640.20	640.20	98783
2010-10-29	665.40	670.00	632.60	637.40	150258
2010-11-01	640.40	645.00	623.00	627.80	94616
2010-11-02	630.20	634.20	625.20	631.40	35376
2010-11-03	632.00	640.80	629.40	639.80	46355
2010-11-04	651.00	654.80	648.80	654.00	48494
2010-11-05	654.60	668.00	654.40	668.00	51774
2010-11-08	662.20	662.80	654.80	662.60	35116
2010-11-09	662.20	669.80	657.60	659.60	55645
2010-11-10	662.00	670.00	660.60	668.60	39235
2010-11-11	665.20	677.00	665.20	674.00	48505
2010-11-12	669.00	676.40	663.60	666.60	40667
2010-11-15	668.60	674.60	668.40	668.80	37276
2010-11-16	663.00	663.60	647.20	655.60	37110
2010-11-17	655.40	660.00	650.60	655.20	22560
2010-11-18	659.20	660.40	652.00	655.60	27232
2010-11-19	655.80	658.80	652.00	653.00	23939
2010-11-22	644.80	652.80	639.80	646.00	99611
2010-11-23	639.60	641.00	635.80	638.00	74419
2010-11-24	642.00	653.60	641.00	651.60	27918
2010-11-26	638.60	646.20	635.40	643.60	16433
2010-11-29	642.80	650.80	633.00	648.20	70367
2010-11-30	644.40	644.60	637.80	639.00	59519
2010-12-01	647.20	657.60	645.60	657.60	54713
2010-12-02	656.00	669.60	656.00	668.80	40706
2010-12-03	667.00	677.20	666.60	670.80	59591
2010-12-06	667.80	669.40	659.20	668.00	35541
2010-12-07	672.60	672.60	660.20	662.40	48331
2010-12-08	662.80	666.20	659.40	662.60	29447
2010-12-09	667.60	670.60	664.80	667.20	26676
2010-12-10	668.60	668.60	659.60	667.40	42539
2010-12-13	667.00	673.80	665.20	667.60	32851
2010-12-14	666.00	694.20	666.00	690.60	69398
2010-12-15	691.80	700.00	691.58	697.00	57991
2010-12-16	697.60	699.20	691.80	695.60	52920
2010-12-17	696.20	713.00	695.40	711.40	85652
2010-12-20	708.00	713.60	703.80	704.80	30211
2010-12-21	705.80	707.80	700.20	702.20	35181
2010-12-22	707.00	717.00	704.80	712.20	40121
2010-12-23	714.00	718.00	709.20	712.00	22936
2010-12-27	709.60	712.00	705.80	706.00	12834
2010-12-28	706.00	706.00	695.60	703.20	21062
2010-12-29	706.60	708.60	699.00	701.20	24132
2010-12-30	703.40	715.00	703.20	708.40	20698
2010-12-31	706.20	707.60	692.20	692.80	26317
2011-01-03	699.00	702.40	696.00	700.40	35053
2011-01-04	703.40	707.20	697.00	705.60	40341
2011-01-05	702.00	702.00	687.40	691.40	55075
2011-01-06	693.80	698.00	687.20	689.80	33001
2011-01-07	689.20	689.20	671.60	674.60	51113
2011-01-10	668.00	669.60	663.00	667.20	62497
2011-01-11	668.00	668.40	650.80	653.20	100465
2011-01-12	659.00	663.40	655.10	663.40	70007
2011-01-13	655.20	661.30	645.20	660.60	72553
2011-01-14	660.00	663.80	655.80	659.80	45768
2011-01-18	656.80	666.00	656.80	664.60	47386
2011-01-19	663.20	668.00	649.00	651.60	53125
2011-01-20	648.00	648.00	636.60	641.60	77030
2011-01-21	645.00	645.00	636.60	640.00	58000
2011-01-24	641.80	649.00	639.40	644.60	87244
2011-01-25	642.00	643.70	635.20	638.40	114356
2011-01-26	641.60	645.40	635.00	640.20	113105
2011-01-27	639.80	667.60	639.20	661.00	112182
2011-01-28	623.80	643.00	615.40	621.60	229672
2011-01-31	632.20	638.00	623.40	629.80	136562
2011-02-01	613.40	624.80	605.20	615.40	273945
2011-02-02	616.00	632.40	615.20	630.40	103152
2011-02-03	631.20	641.20	630.00	640.20	72991
2011-02-04	644.20	647.80	638.80	644.00	58881
2011-02-07	644.20	653.80	643.00	647.60	43077
2011-02-08	650.00	654.20	647.00	652.80	49669
2011-02-09	649.80	650.00	643.80	645.40	43220
2011-02-10	642.20	648.20	642.20	645.60	47168
2011-02-11	643.20	649.20	639.40	648.40	48819
2011-02-14	646.00	646.00	636.60	642.60	49641
2011-02-15	643.20	652.00	643.00	647.00	46075
2011-02-16	650.00	657.40	649.00	654.60	46958
2011-02-17	653.00	657.60	649.80	654.60	34948
2011-02-18	653.00	658.67	652.60	656.80	22373
2011-02-22	649.20	649.20	638.00	639.80	40466
2011-02-23	639.40	640.80	626.20	629.60	41480
2011-02-24	628.00	631.40	618.20	622.00	58421
2011-02-25	622.00	629.20	619.20	629.20	44683
2011-02-28	629.60	634.80	629.40	632.00	35711
2011-03-01	634.00	637.80	625.00	629.40	40956
2011-03-02	627.00	637.40	624.40	633.20	47261
2011-03-03	638.00	652.40	637.20	650.60	41437
2011-03-04	646.60	647.40	635.00	638.80	40524
2011-03-07	640.40	642.20	634.00	635.80	53577
2011-03-08	637.20	644.60	630.60	643.00	36021
2011-03-09	633.20	636.80	625.60	628.80	53864
2011-03-10	621.40	623.60	616.00	619.20	34006
2011-03-11	617.60	624.80	614.30	622.80	26791
2011-03-14	618.20	622.00	610.60	612.60	33971
2011-03-15	594.20	604.60	592.40	601.40	40692
2011-03-16	599.60	603.80	595.80	597.80	53682
2011-03-17	604.80	607.60	601.55	603.60	50252
2011-03-18	606.20	612.20	600.00	601.60	50810
2011-03-21	608.20	617.40	605.60	610.60	36090
2011-03-22	609.20	612.80	607.80	609.20	33123
2011-03-23	606.60	606.60	590.70	594.40	64041
2011-03-24	595.20	596.60	584.80	593.60	75888
2011-03-25	593.80	605.60	593.00	601.00	33728
2011-03-28	603.00	605.20	600.20	600.60	45959
2011-03-29	599.40	606.20	598.20	601.80	47794
2011-03-30	602.40	604.20	598.20	599.00	42774
2011-03-31	598.40	601.80	596.00	600.00	43219
2011-04-01	604.40	604.40	594.60	596.60	54249
2011-04-04	598.00	599.80	589.20	592.40	55279
2011-04-05	590.40	601.40	589.00	600.60	67674
2011-04-06	611.00	629.00	610.80	623.60	74689
2011-04-07	622.60	625.80	618.60	620.00	46311
2011-04-08	624.00	628.80	623.40	625.80	52360
2011-04-11	627.00	630.40	624.20	628.20	32660
2011-04-12	626.20	635.00	624.00	635.00	57550
2011-04-13	641.20	645.20	639.20	644.00	103491
2011-04-14	644.00	648.00	639.60	646.20	72103
2011-04-15	646.40	653.80	646.00	651.60	39306
2011-04-18	650.20	654.80	648.00	653.20	77330
2011-04-19	652.60	656.20	650.80	656.20	37462
2011-04-20	660.00	664.80	659.60	664.00	32025
2011-04-21	665.00	672.80	664.44	669.20	24571
2011-04-25	668.40	668.80	659.40	663.00	19372
2011-04-26	665.80	674.60	664.00	669.80	26205
2011-04-27	670.60	678.40	668.60	678.40	34887
2011-04-28	671.80	677.80	670.40	672.20	61196
2011-04-29	645.20	647.80	623.00	637.80	156608
2011-05-02	636.80	642.20	635.40	640.00	58863
2011-05-03	637.80	640.00	636.40	638.80	41815
2011-05-04	638.20	641.00	634.20	634.20	40713
2011-05-05	629.60	639.80	628.20	634.80	41650
2011-05-06	645.20	650.00	641.60	646.00	56347
2011-05-09	644.20	647.80	642.20	644.40	49079
2011-05-10	644.60	650.20	643.00	650.00	24302
2011-05-11	648.20	650.00	640.80	644.20	24832
2011-05-12	643.20	649.50	636.80	649.00	28781
2011-05-13	645.40	646.00	623.00	630.40	89255
2011-05-16	627.00	631.00	624.00	629.00	55111
2011-05-17	628.20	629.20	622.40	629.20	29726
2011-05-18	633.60	637.20	627.20	630.20	62449
2011-05-19	634.60	639.00	632.30	634.20	113192
2011-05-20	633.40	634.40	625.40	626.60	42701
2011-05-23	618.80	618.80	610.40	614.80	33162
2011-05-24	617.00	628.50	614.40	623.20	77496
2011-05-25	622.80	628.80	619.40	627.00	41032
2011-05-26	632.60	641.40	631.60	640.60	63290
2011-05-27	646.20	650.80	640.80	641.60	51754
2011-05-31	642.00	647.00	638.00	644.00	40714
2011-06-01	643.60	646.00	629.20	630.40	40105
2011-06-02	630.40	631.00	622.20	628.60	31595
2011-06-03	631.00	636.80	629.40	635.40	62693
2011-06-06	632.80	635.00	621.60	621.60	30572
2011-06-07	621.40	625.60	616.40	622.20	35731
2011-06-08	620.00	621.40	614.60	620.00	40957
2011-06-09	621.80	621.80	617.00	618.80	37752
2011-06-10	615.60	619.80	608.60	611.40	29190
2011-06-13	612.00	613.80	606.80	611.80	26057
2011-06-14	616.00	627.20	615.80	624.00	31806
2011-06-15	619.20	626.00	608.80	609.00	38106
2011-06-16	607.60	614.80	606.40	613.60	37336
2011-06-17	619.20	627.20	618.00	620.40	53033
2011-06-20	620.80	630.00	620.80	625.60	31545
2011-06-21	632.40	638.80	630.80	637.60	33664
2011-06-22	632.60	632.60	613.20	614.00	71285
2011-06-23	606.60	608.00	593.20	606.80	49054
2011-06-24	607.00	607.00	599.20	601.00	40963
2011-06-27	598.80	603.40	597.60	599.00	54016
2011-06-28	600.00	607.00	599.20	603.20	33878
2011-06-29	605.60	615.00	603.40	612.80	36575
2011-06-30	622.20	627.20	617.20	619.00	64778
2011-07-01	615.40	620.60	614.00	620.40	56198
2011-07-05	620.40	620.80	616.40	620.60	30356
2011-07-06	619.00	622.40	613.70	619.80	35393
2011-07-07	620.20	620.20	614.80	619.60	31328
2011-07-08	613.20	614.79	609.40	612.80	21590
2011-07-11	606.40	608.80	602.60	603.80	24872
2011-07-12	604.00	616.60	602.60	607.00	41299
2011-07-13	625.80	649.60	625.60	643.00	146494
2011-07-14	643.60	706.40	643.00	663.40	290827
2011-07-15	665.20	665.20	653.80	660.40	53073
2011-07-18	656.80	657.20	639.40	645.60	45432
2011-07-19	648.40	650.20	642.65	647.00	47797
2011-07-20	649.00	649.99	641.00	646.60	47797
2011-07-21	644.20	644.20	637.50	641.00	80152
2011-07-22	640.00	643.60	638.80	639.40	30485
2011-07-25	633.20	635.50	629.00	629.40	57440
2011-07-26	630.20	631.40	623.00	626.80	33342
2011-07-27	622.20	626.00	611.80	612.40	35122
2011-07-28	610.80	613.60	606.20	609.20	45282
2011-07-29	599.60	611.00	596.80	605.80	52234
2011-08-01	611.00	613.00	595.20	603.60	83315
2011-08-02	595.60	599.50	586.20	586.60	49707
2011-08-03	584.80	589.80	575.00	587.80	80019
2011-08-04	579.20	582.20	562.20	562.40	88483
2011-08-05	567.80	583.20	562.40	563.40	220403
2011-08-08	554.20	554.20	515.00	515.20	109029
2011-08-09	527.80	545.80	518.60	542.00	143057
2011-08-10	535.00	552.60	531.40	533.60	116668
2011-08-11	535.60	569.80	533.00	564.20	72206
2011-08-12	568.40	579.20	562.80	573.80	62032
2011-08-15	579.80	587.60	578.20	585.20	60106
2011-08-16	579.60	587.00	578.00	582.20	46672
2011-08-17	588.00	591.40	575.00	581.00	40905
2011-08-18	567.20	570.00	547.40	551.00	65097
2011-08-19	547.40	564.80	547.40	556.20	56979
2011-08-22	568.40	570.00	559.00	564.20	55866
2011-08-23	568.00	585.80	565.60	585.80	61480
2011-08-24	583.20	597.00	583.20	594.00	42492
2011-08-25	592.40	596.20	576.70	580.00	55930
2011-08-26	575.20	592.20	567.00	591.60	40642
2011-08-29	598.60	605.60	595.60	603.60	48051
2011-08-30	600.80	611.40	597.60	608.40	55929
2011-08-31	611.20	624.80	611.20	619.40	70014
2011-09-01	622.80	631.20	618.00	621.40	41382
2011-09-02	608.40	612.20	597.00	600.80	34075
2011-09-06	586.40	591.40	578.80	587.40	43619
2011-09-07	597.20	608.60	596.20	606.00	29073
2011-09-08	600.40	608.00	594.80	595.20	31628
2011-09-09	595.00	595.50	575.00	578.40	52240
2011-09-12	567.80	574.60	558.40	574.20	42476
2011-09-13	579.40	589.00	577.20	587.60	32607
2011-09-14	587.40	595.00	577.00	590.00	66934
2011-09-15	592.40	592.40	580.00	588.00	38908
2011-09-16	592.00	596.00	588.00	595.60	39742
2011-09-19	583.60	586.00	576.20	581.20	46199
2011-09-20	582.00	592.00	579.20	579.80	35833
2011-09-21	582.40	583.00	568.60	572.40	97448
2011-09-22	563.60	567.40	552.00	558.00	74589
2011-09-23	556.80	575.60	556.80	573.40	47109
2011-09-26	570.80	575.60	559.40	574.80	41269
2011-09-27	582.00	599.60	578.60	590.20	33596
2011-09-28	590.60	592.20	575.80	577.00	37967
2011-09-29	586.00	590.80	573.00	583.40	31970
2011-09-30	577.20	585.80	572.80	575.80	36941
2011-10-03	571.40	573.80	541.00	541.00	51856
2011-10-04	538.80	555.40	538.40	555.00	79826
2011-10-05	558.00	572.60	553.60	570.00	50118
2011-10-06	571.20	599.40	571.20	598.40	53785
2011-10-07	599.80	604.20	592.40	593.40	43797
2011-10-10	600.00	607.00	595.80	604.20	24472
2011-10-11	598.80	605.20	591.20	592.40	35427
2011-10-12	599.40	612.80	597.40	604.40	30904
2011-10-13	605.20	608.30	600.00	605.40	38289
2011-10-14	615.00	615.58	604.20	608.20	20107
2011-10-17	607.20	611.20	591.20	593.20	37797
2011-10-18	594.40	611.00	591.60	604.60	36581
2011-10-19	603.00	610.40	599.30	599.40	38061
2011-10-20	599.00	606.40	591.20	604.60	43999
2011-10-21	608.00	624.00	604.40	621.80	41023
2011-10-24	621.40	639.80	620.20	634.00	59933
2011-10-25	531.60	577.60	520.20	547.40	339911
2011-10-26	549.80	550.80	533.60	545.20	89111
2011-10-27	556.20	574.60	549.00	552.20	126272
2011-10-28	570.80	583.80	567.40	582.20	85622
2011-10-31	573.60	575.60	563.80	566.00	53544
2011-11-01	551.20	562.00	550.40	557.00	66943
2011-11-02	562.60	569.00	559.20	564.80	46486
2011-11-03	568.80	582.60	565.40	574.60	93440
2011-11-04	571.20	589.20	571.20	584.60	58958
2011-11-07	580.00	588.60	570.00	588.20	52056
2011-11-08	588.00	592.20	578.00	590.20	39016
2011-11-09	573.80	577.00	562.00	563.80	32420
2011-11-10	567.40	567.40	553.80	555.80	77759
2011-11-11	561.40	566.20	553.80	560.80	51829
2011-11-14	558.80	559.20	550.00	554.40	39188
2011-11-15	556.20	562.20	555.80	557.40	59975
2011-11-16	551.00	559.60	549.20	551.60	35262
2011-11-17	550.80	550.80	533.00	534.80	60970
2011-11-18	540.60	540.60	528.80	529.60	37123
2011-11-21	522.00	524.80	515.60	517.80	61861
2011-11-22	515.00	518.80	510.60	511.60	49348
2011-11-23	506.60	508.20	502.80	504.40	37532
2011-11-25	497.60	503.20	495.80	499.80	21138
2011-11-28	512.60	519.20	508.20	517.80	49406
2011-11-29	516.20	516.60	506.60	507.80	50154
2011-11-30	522.00	525.60	519.21	521.00	75491
2011-12-01	519.60	522.70	514.60	516.20	57245
2011-12-02	522.00	524.00	515.00	515.60	77663
2011-12-05	522.00	523.60	516.60	519.20	49775
2011-12-06	509.20	512.60	502.80	508.40	50146
2011-12-07	505.00	510.20	497.40	508.60	51237
2011-12-08	507.80	507.80	499.00	499.80	49413
2011-12-09	501.60	504.40	499.00	501.80	54216
2011-12-12	497.20	499.17	491.60	492.80	62213
2011-12-13	496.20	496.60	478.60	481.20	88253
2011-12-14	475.20	475.20	467.40	469.20	102254
2011-12-15	480.20	486.40	477.80	485.40	79428
2011-12-16	494.80	497.90	491.60	494.40	124760
2011-12-19	493.00	496.20	485.40	486.60	74487
2011-12-20	503.80	510.20	500.60	508.00	70650
2011-12-21	508.40	509.20	502.00	507.00	32786
2011-12-22	507.00	512.60	505.20	508.80	31812
2011-12-23	510.00	510.80	504.20	505.60	25237
2011-12-27	504.80	509.20	503.60	504.80	34902
2011-12-28	504.60	506.80	499.20	499.80	23079
2011-12-29	501.80	507.60	497.60	506.40	26715
2011-12-30	507.00	513.00	504.40	508.00	22781
2012-01-03	515.00	522.40	511.40	512.20	44586
2012-01-04	508.80	508.80	499.40	499.60	54019
2012-01-05	495.20	498.00	488.20	496.20	60987
2012-01-06	499.20	501.40	496.40	498.40	41257
2012-01-09	500.20	500.40	492.00	496.40	33166
2012-01-10	510.00	522.80	507.60	522.80	70249
2012-01-11	519.60	530.00	519.60	529.40	38288
2012-01-12	528.00	529.40	519.80	521.00	48323
2012-01-13	517.00	519.00	512.80	516.00	54369
2012-01-17	524.40	527.60	520.80	522.60	41783
2012-01-18	517.00	521.40	513.80	520.00	52971
2012-01-19	523.00	532.00	519.52	527.40	86885
2012-01-20	523.20	523.40	516.00	520.60	35882
2012-01-23	520.60	534.60	520.60	534.20	63877
2012-01-24	530.60	540.60	527.60	537.20	47332
2012-01-25	532.40	549.00	529.20	547.80	36533
2012-01-26	551.60	554.80	541.80	544.20	51374
2012-01-27	580.80	616.00	578.80	601.20	167515
2012-01-30	589.00	593.00	584.60	585.80	74874
2012-01-31	582.80	588.60	578.00	580.60	46224
2012-02-01	580.60	590.20	573.40	582.80	60595
2012-02-02	586.00	588.80	581.80	583.60	44412
2012-02-03	587.00	593.21	583.20	592.00	38911
2012-02-06	587.80	591.80	583.60	587.00	40424
2012-02-07	584.80	594.80	583.00	593.60	45478
2012-02-08	592.80	595.40	588.40	594.60	30642
2012-02-09	595.40	599.00	590.00	598.40	43344
2012-02-10	592.40	596.20	589.55	594.60	34991
2012-02-13	598.40	599.20	592.20	597.60	23084
2012-02-14	591.80	591.80	584.80	587.00	35014
2012-02-15	587.40	597.80	584.20	588.00	38902
2012-02-16	588.20	589.40	579.40	588.20	47837
2012-02-17	589.80	591.60	581.60	582.20	22747
2012-02-21	582.20	587.20	574.60	578.80	37599
2012-02-22	578.80	586.00	576.80	579.40	32365
2012-02-23	580.20	581.00	575.20	577.60	37075
2012-02-24	580.80	588.40	578.80	588.40	44583
2012-02-27	582.80	590.60	575.40	588.40	36487
2012-02-28	588.00	593.40	585.56	588.80	35090
2012-02-29	593.00	596.00	584.60	586.00	50002
2012-03-01	593.20	599.20	590.80	597.00	45435
2012-03-02	595.20	604.00	592.20	601.20	82089
2012-03-05	603.20	605.60	594.20	595.80	44053
2012-03-06	590.00	590.00	580.00	581.00	31986
2012-03-07	583.20	588.40	578.80	585.00	38537
2012-03-08	592.00	598.20	590.00	596.60	30154
2012-03-09	595.60	603.80	593.40	599.60	24200
2012-03-12	599.80	606.00	598.40	602.80	37899
2012-03-13	606.20	620.00	603.60	620.00	48395
2012-03-14	620.00	630.00	617.80	629.40	75659
2012-03-15	628.20	632.80	620.40	632.00	38585
2012-03-16	633.20	638.60	630.20	631.20	50007
2012-03-19	631.20	642.50	631.00	639.40	50552
2012-03-20	636.60	640.60	634.20	637.20	25444
2012-03-21	637.80	638.00	628.80	632.80	33144
2012-03-22	626.80	630.00	622.20	628.60	26740
2012-03-23	632.80	636.00	629.00	634.00	20861
2012-03-26	636.20	640.00	635.22	639.80	42634
2012-03-27	640.00	640.00	627.00	630.00	65865
2012-03-28	621.40	622.00	610.60	619.20	58809
2012-03-29	616.00	621.80	611.80	619.80	26924
2012-03-30	625.00	626.60	618.20	618.20	36415
2012-04-02	621.80	628.20	620.60	621.40	42651
2012-04-03	623.40	633.20	622.40	630.40	40811
2012-04-04	627.80	628.40	614.60	617.00	61200
2012-04-05	615.00	616.00	611.40	614.80	28634
2012-04-09	605.20	609.40	602.20	607.40	29926
2012-04-10	606.80	608.00	595.80	596.80	28606
2012-04-11	604.40	611.40	604.40	610.40	42603
2012-04-12	612.00	618.80	612.00	616.60	30847
2012-04-13	618.00	620.80	604.20	605.80	62074
2012-04-16	607.40	607.40	594.05	599.80	55866
2012-04-17	603.40	611.60	603.40	609.60	35379
2012-04-18	608.00	614.40	607.40	608.60	24524
2012-04-19	609.40	612.00	599.60	604.60	49367
2012-04-20	606.80	614.60	606.80	610.00	23816
2012-04-23	605.20	610.20	601.60	609.40	40193
2012-04-24	614.20	628.40	614.20	625.00	53192
2012-04-25	631.80	638.20	627.40	634.20	36300
2012-04-26	631.80	643.00	627.26	641.00	46653
2012-04-27	683.00	690.00	662.60	682.20	143415
2012-04-30	676.00	686.20	674.80	680.20	78133
2012-05-01	672.80	691.80	665.80	688.80	67445
2012-05-02	681.80	702.60	678.20	700.20	88107
2012-05-03	695.80	697.20	686.70	688.00	45583
2012-05-04	678.40	682.00	673.80	676.20	91551
2012-05-07	672.00	677.80	665.00	676.00	52997
2012-05-08	665.40	671.20	657.60	668.40	80882
2012-05-09	661.40	674.80	658.60	671.20	66182
2012-05-10	677.20	688.00	676.00	684.00	61458
2012-05-11	678.80	682.00	673.10	674.20	33958
2012-05-14	667.60	670.40	661.00	667.20	75611
2012-05-15	680.20	683.40	677.40	680.60	65899
2012-05-16	670.60	672.60	660.20	664.20	64362
2012-05-17	660.80	660.80	642.00	642.00	53612
2012-05-18	645.00	648.39	633.00	633.00	50820
2012-05-21	635.00	644.80	626.40	644.40	59642
2012-05-22	645.20	652.80	638.60	643.40	40250
2012-05-23	639.20	643.60	634.00	642.80	41933
2012-05-24	642.00	643.20	634.80	641.80	53267
2012-05-25	637.80	639.40	628.20	631.60	52683
2012-05-29	631.60	635.60	624.80	627.80	80302
2012-05-30	621.40	623.80	615.80	622.40	67780
2012-05-31	620.00	623.00	612.00	619.60	58806
2012-06-01	608.80	617.80	604.80	611.20	68877
2012-06-04	610.20	612.60	600.40	608.40	61155
2012-06-05	599.40	619.60	597.40	617.40	53241
2012-06-06	622.00	636.80	621.60	635.20	40128
2012-06-07	643.40	644.60	638.20	639.20	50204
2012-06-08	634.00	641.80	627.60	641.00	61390
2012-06-11	648.40	648.80	633.20	633.40	26751
2012-06-12	636.60	646.00	634.60	643.40	63013
2012-06-13	642.00	649.40	637.40	639.40	23797
2012-06-14	638.40	640.00	632.20	635.80	65339
2012-06-15	636.40	639.60	633.00	635.80	66449
2012-06-18	632.40	642.40	629.60	641.20	53032
2012-06-19	639.20	657.60	636.00	649.20	82368
2012-06-20	648.20	650.40	644.20	647.20	45575
2012-06-21	648.40	648.80	619.00	619.60	38808
2012-06-22	620.00	631.00	617.20	628.60	42846
2012-06-25	621.00	621.60	608.80	610.80	31957
2012-06-26	611.60	613.40	603.60	609.60	25383
2012-06-27	610.40	616.60	609.10	610.80	30684
2012-06-28	611.00	611.80	596.40	604.60	68774
2012-06-29	623.00	631.80	623.00	624.00	61593
2012-07-02	621.80	623.80	616.80	623.80	38401
2012-07-03	622.80	623.20	617.20	618.80	21504
2012-07-05	616.00	622.20	614.80	618.60	42373
2012-07-06	613.80	618.80	610.00	617.20	22170
2012-07-09	616.60	621.20	616.02	620.20	37255
2012-07-10	620.00	630.60	615.40	617.00	34957
2012-07-11	617.00	626.80	614.00	625.40	30123
2012-07-12	620.80	630.00	620.80	628.20	33909
2012-07-13	631.00	639.40	628.60	637.40	30014
2012-07-16	635.60	636.60	629.20	633.60	26988
2012-07-17	638.20	648.00	636.00	647.40	31321
2012-07-18	645.20	649.60	641.20	646.00	30909
2012-07-19	641.00	642.00	628.40	638.40	36879
2012-07-20	634.20	639.60	621.60	626.20	32841
2012-07-23	614.40	614.60	607.80	612.60	20298
2012-07-24	611.60	616.80	609.00	613.60	29078
2012-07-25	612.80	621.20	612.60	617.40	25175
2012-07-26	622.20	626.80	610.40	613.60	37213
2012-07-27	619.60	641.80	619.60	637.20	36993
2012-07-30	639.20	641.20	631.00	634.40	36421
2012-07-31	635.00	642.00	631.00	631.20	30874
2012-08-01	637.40	639.70	630.00	632.20	24545
2012-08-02	625.60	639.76	619.60	636.60	48178
2012-08-03	692.20	720.00	690.00	713.00	147698
2012-08-06	713.40	718.60	704.60	705.80	67237
2012-08-07	712.20	726.80	707.80	715.60	70740
2012-08-08	716.40	722.98	709.60	711.80	47919
2012-08-09	714.80	719.40	711.64	715.20	62120
2012-08-10	714.00	719.60	712.40	717.80	45702
2012-08-13	719.80	725.20	714.60	725.20	37339
2012-08-14	728.40	733.40	726.20	729.00	26956
2012-08-15	727.40	737.20	726.42	735.80	20955
2012-08-16	737.40	740.00	726.00	737.60	39134
2012-08-17	738.80	740.00	730.40	738.00	40903
2012-08-20	735.40	746.50	735.40	743.20	52482
2012-08-21	747.00	756.20	743.24	752.20	46648
2012-08-22	747.80	749.00	733.80	741.20	42475
2012-08-23	739.60	740.40	729.60	735.80	33083
2012-08-24	736.60	746.20	733.00	744.60	25191
2012-08-27	746.00	749.80	741.40	747.00	35802
2012-08-28	746.00	751.80	744.40	750.20	45517
2012-08-29	749.20	757.00	748.00	754.80	28368
2012-08-30	748.60	751.20	744.60	748.60	31941
2012-08-31	754.60	755.80	746.10	751.40	33824
2012-09-04	755.60	792.20	754.80	783.80	82617
2012-09-05	769.00	772.60	760.00	769.00	59623
2012-09-06	774.40	793.40	774.20	790.60	53672
2012-09-07	787.80	795.80	785.60	794.00	41961
2012-09-10	792.60	795.58	786.40	787.80	42389
2012-09-11	787.80	791.50	785.40	790.20	39149
2012-09-12	794.60	797.80	788.80	790.00	31025
2012-09-13	794.40	799.90	785.60	795.60	40042
2012-09-14	796.60	798.00	785.74	792.40	47071
2012-09-17	779.60	784.00	776.40	780.00	68854
2012-09-18	780.00	787.20	777.40	780.00	49026
2012-09-19	780.20	788.20	778.80	785.60	21715
2012-09-20	780.60	788.40	777.20	786.60	22604
2012-09-21	796.00	796.00	785.40	785.60	61007
2012-09-24	783.80	796.80	781.40	794.00	33791
2012-09-25	802.20	812.40	799.88	800.20	48764
2012-09-26	799.80	808.00	796.80	800.20	42528
2012-09-27	804.60	812.40	798.60	806.00	45211
2012-09-28	807.00	813.60	800.80	809.40	52607
2012-10-01	812.80	816.57	803.30	807.60	68187
2012-10-02	811.00	824.80	809.66	821.60	50078
2012-10-03	823.80	823.80	816.00	816.80	76123
2012-10-04	818.20	824.40	802.80	818.40	80119
2012-10-05	822.00	830.59	816.40	818.60	38691
2012-10-08	819.80	821.60	812.20	814.80	23169
2012-10-09	811.00	811.00	796.40	798.40	58066
2012-10-10	796.80	801.40	791.60	796.80	46952
2012-10-11	804.80	808.80	802.40	802.60	34118
2012-10-12	802.60	806.80	799.80	802.20	24477
2012-10-15	804.00	809.00	800.20	808.40	26840
2012-10-16	810.40	823.00	808.40	818.60	32458
2012-10-17	818.00	824.20	811.60	821.00	31839
2012-10-18	821.00	822.00	808.60	813.00	50156
2012-10-19	811.00	814.40	799.80	802.20	61612
2012-10-22	800.40	810.80	796.00	808.60	59205
2012-10-23	804.00	817.40	800.40	814.00	70193
2012-10-24	817.40	846.00	816.00	837.80	110707
2012-10-25	831.80	839.00	819.10	826.80	129234
2012-10-26	822.80	836.80	765.80	798.40	226085
2012-10-31	797.20	809.60	785.80	798.80	85399
2012-11-01	800.60	819.50	791.80	815.20	86824
2012-11-02	819.20	819.20	806.20	806.40	62940
2012-11-05	806.40	817.60	805.20	815.60	43044
2012-11-06	825.80	836.80	818.80	831.00	59165
2012-11-07	826.00	829.40	813.20	822.40	52965
2012-11-08	820.00	823.80	807.00	810.80	40575
2012-11-09	810.00	820.20	807.60	814.60	43914
2012-11-12	819.60	819.60	786.20	797.60	63124
2012-11-13	795.20	798.20	786.20	787.40	52571
2012-11-14	788.40	793.20	774.40	776.40	59850
2012-11-15	776.40	786.20	774.20	779.60	104198
2012-11-16	772.20	786.40	761.60	782.00	97757
2012-11-19	792.20	814.60	788.00	814.40	88622
2012-11-20	806.80	807.20	794.60	803.80	103937
2012-11-21	802.80	805.20	794.20	801.20	74772
2012-11-23	805.20	811.40	798.60	810.00	29564
2012-11-26	807.20	810.60	800.00	810.20	74422
2012-11-27	811.00	829.60	811.00	822.80	95516
2012-11-28	820.60	823.80	813.60	823.40	59309
2012-11-29	828.40	829.60	811.20	825.60	80755
2012-11-30	825.20	828.20	818.00	821.80	297481
2012-12-03	824.80	826.40	811.20	813.60	46562
2012-12-04	815.20	820.60	811.00	817.20	24459
2012-12-05	818.80	824.40	812.40	814.00	34245
2012-12-06	816.80	826.00	814.80	822.60	32741
2012-12-07	826.20	836.20	824.40	830.60	33908
2012-12-10	829.00	834.60	828.60	830.80	28460
2012-12-11	832.80	843.60	831.00	841.60	40585
2012-12-12	847.00	858.40	846.60	849.60	39787
2012-12-13	850.80	851.40	830.80	833.60	34227
2012-12-14	834.20	844.60	827.20	839.40	34031
2012-12-17	840.80	851.40	840.20	848.60	28167
2012-12-18	850.00	857.00	843.80	855.40	28716
2012-12-19	854.40	858.20	842.40	842.40	27552
2012-12-20	843.80	858.80	839.40	844.80	30330
2012-12-21	831.00	832.00	817.00	830.40	86196
2012-12-24	829.00	832.20	827.00	830.00	9145
2012-12-26	832.20	832.20	820.00	822.60	19080
2012-12-27	824.00	828.20	814.00	824.40	28584
2012-12-28	820.60	827.60	816.20	818.20	19016
2012-12-31	818.20	835.30	816.00	831.40	31967
2013-01-02	849.00	856.00	843.00	849.60	32296
2013-01-03	848.00	855.80	847.00	854.20	33674
2013-01-04	854.00	861.20	852.40	857.20	20437
2013-01-07	856.00	862.60	856.00	860.00	23513
2013-01-08	865.60	869.60	857.84	869.20	37609
2013-01-09	870.20	886.40	870.00	876.20	39006
2013-01-10	881.40	883.80	873.60	881.20	17345
2013-01-11	883.00	889.40	870.00	873.20	40277
2013-01-14	875.40	878.20	870.80	875.00	21065
2013-01-15	875.80	882.20	872.00	878.80	41363
2013-01-16	884.40	893.00	881.20	891.00	53935
2013-01-17	890.60	890.60	880.80	887.40	45554
2013-01-18	890.00	895.00	884.80	891.80	33600
2013-01-22	895.60	900.00	883.00	900.00	78838
2013-01-23	897.20	909.00	886.40	902.60	77053
2013-01-24	903.40	912.40	898.00	909.40	47648
2013-01-25	937.20	969.40	937.20	966.20	164255
2013-01-28	964.20	968.60	960.40	967.40	56436
2013-01-29	959.40	959.80	943.70	951.00	83972
2013-01-30	952.20	961.00	935.00	936.80	73360
2013-01-31	879.40	879.40	866.00	876.00	168491
2013-02-01	893.20	903.40	884.00	889.40	71457
2013-02-04	885.40	890.20	880.60	887.80	48577
2013-02-05	891.20	894.60	883.00	886.00	57347
2013-02-06	884.80	887.20	882.36	886.80	32060
2013-02-07	886.00	890.00	878.60	885.00	42269
2013-02-08	886.60	887.60	880.00	881.80	39439
2013-02-11	878.20	878.60	867.80	872.00	37794
2013-02-12	870.40	874.80	870.00	873.00	52601
2013-02-13	875.80	876.80	866.00	870.80	58000
2013-02-14	865.20	868.00	853.00	863.60	54247
2013-02-15	864.20	867.40	852.20	853.20	48960
2013-02-19	861.60	866.20	852.20	864.80	71069
2013-02-20	869.60	876.10	857.40	857.80	66252
2013-02-21	854.00	856.40	839.60	847.20	42669
2013-02-22	855.60	872.40	855.60	862.60	74838
2013-02-25	865.60	872.60	855.80	855.80	42450
2013-02-26	860.20	869.20	859.96	862.80	44619
2013-02-27	860.00	875.40	855.20	874.00	25839
2013-02-28	872.40	896.20	872.00	889.80	77073
2013-03-01	882.20	885.80	868.60	872.60	57662
2013-03-04	866.20	883.60	866.20	882.20	28385
2013-03-05	884.40	909.80	884.40	903.40	50703
2013-03-06	906.60	913.00	896.40	900.20	34152
2013-03-07	896.00	897.00	866.04	873.40	89733
2013-03-08	878.60	884.60	872.60	875.00	40116
2013-03-11	874.20	882.40	869.20	877.00	69346
2013-03-12	878.20	878.20	868.40	874.00	74941
2013-03-13	876.80	877.20	866.60	867.80	69583
2013-03-14	871.20	876.20	865.42	874.80	47904
2013-03-15	874.80	878.60	866.40	867.40	47321
2013-03-18	860.60	876.00	858.20	871.80	49361
2013-03-19	874.80	884.40	868.00	878.60	34747
2013-03-20	886.00	894.60	884.34	893.00	37769
2013-03-21	886.00	892.60	883.80	887.00	44987
2013-03-22	888.40	893.60	882.60	883.20	42358
2013-03-25	886.20	887.36	864.40	871.00	62332
2013-03-26	879.20	909.00	879.20	905.80	67057
2013-03-27	903.20	924.00	901.00	917.40	64934
2013-03-28	917.00	928.00	909.40	927.20	58197
2013-04-01	933.40	933.40	916.24	927.00	37270
2013-04-02	926.60	935.00	922.70	928.00	73512
2013-04-03	926.80	931.00	919.80	920.60	73101
2013-04-04	923.80	931.60	915.80	929.80	33191
2013-04-05	915.00	936.40	908.80	935.40	46803
2013-04-08	930.60	933.98	920.00	927.60	50130
2013-04-09	919.60	936.60	919.60	925.60	43643
2013-04-10	925.40	925.80	915.40	919.80	61979
2013-04-11	921.00	935.40	919.80	923.40	56496
2013-04-12	922.80	932.80	912.00	914.60	35449
2013-04-15	912.80	914.60	880.80	880.80	59681
2013-04-16	893.80	902.40	892.40	897.80	59347
2013-04-17	893.60	893.60	880.20	890.00	33104
2013-04-18	891.40	894.80	880.40	880.80	22559
2013-04-19	882.40	887.40	878.00	880.40	64993
2013-04-22	889.00	912.00	886.20	909.40	61253
2013-04-23	909.40	932.00	907.80	924.60	56232
2013-04-24	922.60	928.60	914.40	915.00	46150
2013-04-25	915.80	921.98	908.40	910.40	68256
2013-04-26	909.80	937.40	904.40	923.00	87045
2013-04-29	939.00	952.20	939.00	943.60	75536
2013-04-30	947.60	960.60	945.80	960.40	80038
2013-05-01	960.00	963.30	946.60	948.00	48880
2013-05-02	948.80	956.80	948.40	952.40	52009
2013-05-03	961.00	963.00	955.00	957.80	39063
2013-05-06	955.80	957.80	948.60	949.80	50440
2013-05-07	949.80	956.00	945.40	956.00	40971
2013-05-08	980.00	996.60	976.20	996.60	82092
2013-05-09	991.60	1006.00	988.20	1003.00	60353
2013-05-10	1000.00	1016.40	998.80	1015.40	38909
2013-05-13	1011.40	1024.40	1011.20	1017.80	38786
2013-05-14	1017.00	1028.00	1015.60	1023.40	36302
2013-05-15	1018.80	1018.80	1004.60	1010.80	41827
2013-05-16	990.80	1003.60	987.40	996.00	52691
2013-05-17	998.40	1005.60	995.10	1001.40	23642
2013-05-20	999.80	1007.80	997.00	999.60	21446
2013-05-21	995.20	1004.64	991.80	1001.60	27034
2013-05-22	1002.00	1016.20	991.20	994.40	30301
2013-05-23	989.80	1002.40	986.00	1000.40	38851
2013-05-24	991.40	991.80	981.00	988.60	30572
2013-05-28	997.00	1004.20	988.00	995.40	58533
2013-05-29	999.80	1002.20	992.00	995.00	42873
2013-05-30	998.00	1002.60	993.00	996.80	20029
2013-05-31	993.80	998.00	959.00	960.00	73834
2013-06-03	959.20	960.00	918.60	944.40	102816
2013-06-04	952.80	969.00	947.80	950.60	74748
2013-06-05	956.40	963.20	932.60	934.60	38914
2013-06-06	929.80	930.00	897.80	910.80	135658
2013-06-07	922.20	929.40	912.80	914.80	64982
2013-06-10	917.40	920.00	907.60	918.20	29831
2013-06-11	901.40	937.40	899.00	936.00	61085
2013-06-12	945.20	954.00	934.20	935.40	38221
2013-06-13	937.60	958.20	928.20	956.20	32550
2013-06-14	953.20	957.80	939.40	946.80	25308
2013-06-17	955.80	965.20	949.60	957.20	34173
2013-06-18	953.20	958.60	947.80	953.20	29593
2013-06-19	953.40	966.20	946.20	946.80	31153
2013-06-20	937.60	955.60	906.40	944.80	78903
2013-06-21	971.40	972.60	942.80	967.40	115708
2013-06-24	948.60	966.80	943.40	962.20	55372
2013-06-25	960.00	968.00	943.60	944.80	50357
2013-06-26	943.40	948.80	940.20	942.40	36577
2013-06-27	947.80	949.60	934.60	934.80	34770
2013-06-28	925.80	925.80	902.40	902.60	106096
2013-07-01	903.80	910.20	883.20	893.80	126370
2013-07-02	899.60	906.20	892.00	896.20	35880
2013-07-03	896.80	900.20	884.60	891.80	47723
2013-07-05	901.40	904.00	890.00	898.20	28461
2013-07-08	902.00	903.00	892.80	893.80	46390
2013-07-09	894.20	897.80	875.20	875.80	77934
2013-07-10	879.00	891.20	863.80	865.20	90994
2013-07-11	888.20	895.00	878.52	887.00	61055
2013-07-12	893.60	902.00	889.20	892.60	47886
2013-07-15	894.60	904.60	892.20	900.80	34962
2013-07-16	907.20	912.80	901.10	902.80	46077
2013-07-17	907.60	911.80	893.20	902.60	66365
2013-07-18	901.40	908.20	895.40	895.80	31766
2013-07-19	894.00	913.00	892.00	909.60	57417
2013-07-22	908.00	916.20	907.40	910.00	36090
2013-07-23	910.60	923.20	903.00	912.20	23192
2013-07-24	913.00	916.80	890.40	892.20	42964
2013-07-25	894.80	910.20	890.00	909.60	33741
2013-07-26	908.00	918.20	906.17	916.00	33604
2013-07-29	916.20	924.20	912.09	923.00	43017
2013-07-30	932.00	951.20	921.40	936.60	76697
2013-07-31	935.80	957.80	929.00	953.00	78547
2013-08-01	970.00	988.80	958.00	967.60	107165
2013-08-02	1006.60	1020.00	948.00	957.80	152279
2013-08-05	960.00	965.00	941.00	943.60	63967
2013-08-06	963.20	968.20	950.70	959.40	72552
2013-08-07	958.60	969.60	957.00	966.80	43678
2013-08-08	987.40	1002.20	984.40	997.80	82259
2013-08-09	1000.00	1008.60	992.60	1004.80	44732
2013-08-12	1000.00	1002.70	990.20	994.00	32476
2013-08-13	996.00	1000.00	982.40	983.40	36148
2013-08-14	975.80	979.00	963.80	974.40	47501
2013-08-15	981.80	1005.70	973.00	974.60	31277
2013-08-16	978.00	995.20	974.00	990.40	48592
2013-08-19	987.20	997.16	987.00	990.20	56129
2013-08-20	991.00	995.60	985.80	986.40	40769
2013-08-21	995.00	995.00	973.90	977.40	33258
2013-08-22	984.00	994.20	969.20	982.80	27396
2013-08-23	984.80	991.00	970.40	983.60	23791
2013-08-26	990.00	994.60	983.60	985.60	33411
2013-08-27	980.00	985.00	974.00	975.80	36245
2013-08-28	973.80	978.20	959.20	964.00	37973
2013-08-29	964.40	969.20	958.40	964.60	33160
2013-08-30	965.00	970.55	940.00	944.80	79165
2013-09-03	954.60	958.20	943.60	949.80	63010
2013-09-04	947.40	959.60	942.40	958.80	28261
2013-09-05	961.00	987.60	958.80	983.80	46915
2013-09-06	990.60	994.40	980.80	983.00	37453
2013-09-09	987.60	1013.90	986.80	1013.40	43457
2013-09-10	1015.20	1045.80	1013.80	1045.20	52444
2013-09-11	1041.00	1054.80	1036.70	1040.20	69444
2013-09-12	1037.80	1052.00	1037.80	1047.60	45466
2013-09-13	1046.40	1055.40	1042.40	1053.60	27029
2013-09-16	1066.60	1072.60	1059.20	1068.40	29261
2013-09-17	1070.00	1079.00	1068.80	1074.60	39513
2013-09-18	1076.60	1087.80	1054.80	1087.20	52342
2013-09-19	1084.00	1086.80	1073.20	1075.80	28759
2013-09-20	1070.20	1074.80	1054.00	1054.00	67634
2013-09-23	1060.00	1068.00	1053.20	1056.40	33673
2013-09-24	1056.00	1065.20	1050.40	1051.00	52896
2013-09-25	1056.60	1062.70	1052.60	1054.00	31416
2013-09-26	1064.20	1069.40	1052.20	1058.00	37765
2013-09-27	1052.20	1056.76	1045.00	1054.00	39727
2013-09-30	1047.00	1060.00	1046.20	1056.40	65481
2013-10-01	1060.60	1073.60	1052.80	1068.20	81522
2013-10-02	1054.20	1066.80	1044.40	1063.80	54655
2013-10-03	1066.80	1078.00	1063.80	1067.40	61448
2013-10-04	1070.00	1080.80	1067.40	1080.20	39192
2013-10-07	1068.40	1089.00	1063.20	1073.60	57679
2013-10-08	1070.60	1076.60	1056.80	1058.00	55452
2013-10-09	1064.20	1089.30	1062.80	1086.00	74336
2013-10-10	1096.00	1118.20	1094.20	1118.20	57623
2013-10-11	1110.80	1126.60	1105.80	1122.80	47253
2013-10-14	1121.60	1122.20	1103.20	1120.60	61867
2013-10-15	1121.80	1125.60	1100.20	1103.40	37517
2013-10-16	1106.80	1120.00	1106.80	1118.20	50750
2013-10-17	1115.80	1120.80	1112.40	1117.40	58093
2013-10-18	1119.40	1130.40	1112.80	1124.40	61557
2013-10-21	1129.60	1135.60	1124.20	1126.80	61184
2013-10-22	1139.80	1146.80	1129.60	1138.20	54648
2013-10-23	1132.00	1142.80	1127.00	1142.20	35048
2013-10-24	1127.00	1134.00	1117.20	1126.20	91931
2013-10-25	1019.40	1033.60	974.40	991.00	341613
2013-10-28	1014.80	1022.40	987.80	1002.60	185220
2013-10-29	1008.60	1015.80	1004.80	1013.80	87316
2013-10-30	1028.00	1030.60	1010.80	1029.00	87452
2013-10-31	1026.20	1037.00	1023.20	1034.80	82458
2013-11-01	1031.30	1031.60	1006.60	1018.00	51861
2013-11-04	1015.80	1017.80	1007.03	1015.60	27887
2013-11-05	1009.00	1013.20	1004.00	1008.00	45279
2013-11-06	1008.40	1009.95	996.00	997.60	41447
2013-11-07	1002.80	1008.80	985.00	986.00	71963
2013-11-08	990.00	1012.80	990.00	1012.20	42685
2013-11-11	1010.20	1017.20	1008.40	1014.80	35443
2013-11-12	1010.60	1011.60	994.60	999.40	43950
2013-11-13	1000.60	1025.20	1000.60	1025.00	67837
2013-11-14	1015.40	1033.80	1012.40	1030.00	44562
2013-11-15	1028.60	1029.60	1011.20	1021.00	48171
2013-11-18	1020.00	1026.20	1011.00	1014.60	30332
2013-11-19	1011.00	1024.20	1010.40	1017.80	48474
2013-11-20	1025.00	1030.00	1019.80	1025.00	48968
2013-11-21	1026.00	1026.00	1014.40	1016.20	47552
2013-11-22	1013.80	1023.00	1011.00	1021.60	15981
2013-11-25	1020.40	1023.80	1013.60	1014.60	21353
2013-11-26	997.60	997.60	980.80	991.40	80558
2013-11-27	986.80	988.20	968.80	973.40	87414
2013-11-29	971.40	979.60	963.00	976.20	26112
2013-12-02	976.20	988.20	967.20	976.80	43901
2013-12-03	976.80	985.60	965.00	974.40	104718
2013-12-04	959.00	959.60	934.80	944.00	113830
2013-12-05	941.60	948.40	936.00	944.60	46155
2013-12-06	942.00	961.00	942.00	957.60	50394
2013-12-09	239.85	241.75	238.05	240.65	216597
2013-12-10	237.45	239.90	234.40	237.10	268354
2013-12-11	237.50	237.50	226.55	227.45	408165
2013-12-12	238.00	238.00	225.70	226.80	284430
2013-12-13	231.40	234.10	231.25	232.30	470267
2013-12-16	233.75	234.53	230.55	230.75	222858
2013-12-17	231.55	231.60	227.55	229.30	295423
2013-12-18	228.25	230.20	226.90	228.85	259058
2013-12-19	228.55	229.00	226.25	228.25	359199
2013-12-20	230.35	232.85	229.75	230.45	323726
2013-12-23	232.45	233.25	231.25	233.05	122148
2013-12-24	234.45	235.60	233.55	234.75	48347
2013-12-26	234.95	236.95	234.95	236.40	126661
2013-12-27	236.40	236.45	233.55	234.80	86930
2013-12-30	235.85	238.18	235.65	236.05	150182
2013-12-31	236.35	237.93	234.90	235.40	96163
2014-01-02	235.05	235.05	230.65	231.00	154687
2014-01-03	234.25	237.50	232.93	233.75	191600
2014-01-06	232.00	233.65	231.05	231.60	235399
2014-01-07	232.60	238.75	232.50	237.05	198133
2014-01-08	236.55	239.80	235.30	238.95	185789
2014-01-09	238.20	241.65	236.70	239.10	250172
2014-01-10	238.85	239.90	237.80	238.90	103235
2014-01-13	238.50	239.60	233.00	234.15	211544
2014-01-14	233.55	233.55	228.55	229.35	382896
2014-01-15	230.95	233.53	229.55	233.45	221599
2014-01-16	230.25	230.70	228.35	229.05	218673
2014-01-17	225.30	230.15	224.50	228.15	202333
2014-01-21	225.00	231.60	223.10	230.50	278371
2014-01-22	230.75	233.95	230.65	232.60	278851
2014-01-23	232.00	236.90	230.95	234.40	379753
2014-01-24	216.45	221.20	215.10	219.40	824856
2014-01-27	219.20	220.35	217.85	219.05	336214
2014-01-28	217.50	220.85	217.50	220.50	177881
2014-01-29	215.80	219.45	215.25	218.05	253389
2014-01-30	215.65	220.65	215.40	219.70	140907
2014-01-31	218.40	219.35	216.80	218.05	150609
2014-02-03	216.85	217.05	207.60	210.15	611209
2014-02-04	213.55	216.25	212.00	215.55	321058
2014-02-05	215.80	219.55	214.15	217.40	237987
2014-02-06	219.45	221.95	217.45	218.45	258090
2014-02-07	218.10	218.35	215.20	218.35	154054
2014-02-10	219.95	228.55	219.75	227.90	278312
2014-02-11	228.95	229.80	225.40	227.65	264715
2014-02-12	227.65	230.60	227.65	229.65	317931
2014-02-13	227.50	230.00	226.80	229.85	131475
2014-02-14	228.90	229.80	227.83	228.70	82255
2014-02-18	230.00	232.25	229.70	230.65	220810
2014-02-19	229.15	231.40	226.90	230.70	189206
2014-02-20	230.75	233.00	229.35	232.70	185375
2014-02-21	233.75	233.75	230.70	231.30	105688
2014-02-24	231.05	233.20	228.80	231.35	164437
2014-02-25	231.50	231.50	222.15	223.25	450283
2014-02-26	223.20	223.80	218.10	219.10	430966
2014-02-27	214.50	221.75	212.40	221.05	645052
2014-02-28	216.90	224.75	216.40	220.10	379109
2014-03-03	213.85	219.55	210.95	217.45	141612
2014-03-04	220.05	222.80	219.25	220.55	182329
2014-03-05	221.80	223.20	220.40	221.10	122968
2014-03-06	219.90	221.15	219.10	220.05	100146
2014-03-07	223.30	223.60	220.35	221.05	160077
2014-03-10	221.55	223.25	221.00	222.65	181739
2014-03-11	223.40	223.80	220.90	222.45	109844
2014-03-12	223.30	227.25	222.90	225.55	201381
2014-03-13	224.80	225.10	219.40	219.85	204293
2014-03-14	218.50	219.20	215.50	216.55	189812
2014-03-17	220.60	221.05	216.98	218.65	161870
2014-03-18	219.10	221.75	218.80	221.20	121789
2014-03-19	223.40	225.15	222.50	222.70	226194
2014-03-20	221.55	222.30	218.70	219.35	184995
2014-03-21	221.25	222.25	215.00	217.75	347075
2014-03-24	219.65	220.05	213.30	214.85	233716
2014-03-25	215.00	218.25	214.20	218.15	143600
2014-03-26	219.40	219.90	217.45	217.80	124566
2014-03-27	218.35	220.60	217.00	218.50	147975
2014-03-28	219.90	223.05	219.20	219.45	92175
2014-03-31	220.90	224.10	218.80	223.45	107500
2014-04-01	223.45	226.40	223.15	226.20	306769
2014-04-02	224.95	227.00	224.35	226.75	100942
2014-04-03	222.85	225.05	222.85	223.90	139773
2014-04-04	224.75	228.70	223.55	224.05	101917
2014-04-07	226.10	228.10	222.90	225.05	296416
2014-04-08	228.65	229.60	225.65	226.55	173848
2014-04-09	227.00	227.25	222.65	227.20	166298
2014-04-10	227.60	227.65	225.05	226.00	227212
2014-04-11	224.75	225.67	221.85	222.15	153350
2014-04-14	222.80	230.35	221.30	229.75	248869
2014-04-15	228.00	234.40	227.90	234.25	472644
2014-04-16	236.25	236.95	231.25	232.45	153511
2014-04-17	234.65	237.45	232.35	237.20	283049
2014-04-21	236.60	242.05	235.35	236.90	461843
2014-04-22	237.05	238.25	235.85	238.00	164835
2014-04-23	237.60	237.60	230.35	233.75	251943
2014-04-24	242.65	247.28	233.75	237.05	552406
2014-04-25	236.10	239.55	235.70	239.15	243029
2014-04-28	241.45	242.35	237.05	240.75	209030
2014-04-29	244.95	252.55	244.00	250.10	387010
2014-04-30	250.00	250.10	247.15	249.25	245525
2014-05-01	249.00	250.50	248.25	249.40	167830
2014-05-02	248.65	250.05	247.15	249.45	163305
2014-05-05	248.75	251.75	245.15	250.70	124163
2014-05-06	250.00	250.40	247.50	249.05	129017
2014-05-07	249.55	249.95	246.53	249.85	168349
2014-05-08	249.00	251.35	248.60	249.95	146445
2014-05-09	248.50	253.30	247.50	253.25	178118
2014-05-12	253.25	257.70	252.81	257.15	159355
2014-05-13	256.30	256.68	253.35	255.00	170915
2014-05-14	254.60	254.75	252.23	253.00	112726
2014-05-15	252.70	254.95	248.90	250.45	247404
2014-05-16	249.35	253.10	248.60	252.85	106274
2014-05-19	252.15	253.80	250.65	253.25	118756
2014-05-20	252.35	253.60	250.10	250.30	140043
2014-05-21	250.85	252.30	249.50	251.20	98803
2014-05-22	251.75	254.95	250.80	254.65	95743
2014-05-23	251.40	251.50	244.45	250.20	312834
2014-05-27	250.65	252.15	246.75	248.10	169043
2014-05-28	247.70	249.50	246.65	248.05	107419
2014-05-29	249.20	253.70	248.35	251.05	127903
2014-05-30	251.50	252.00	249.30	250.30	85120
2014-06-02	250.35	251.15	247.10	249.30	161019
2014-06-03	248.15	251.08	247.25	248.75	83834
2014-06-04	248.90	251.55	248.90	251.00	67646
2014-06-05	252.30	257.20	252.15	256.45	105967
2014-06-06	258.05	259.14	255.95	256.60	80249
2014-06-09	255.80	258.05	255.70	258.00	63250
2014-06-10	258.60	263.50	258.50	262.85	128533
2014-06-11	261.85	265.15	260.53	265.00	116554
2014-06-12	265.00	269.10	264.40	268.80	165126
2014-06-13	268.35	269.60	265.45	265.75	86968
2014-06-16	265.55	267.05	263.80	265.10	85992
2014-06-17	264.40	267.60	262.35	263.45	135588
2014-06-18	263.50	265.60	262.95	265.30	54706
2014-06-19	266.60	267.80	265.65	265.95	64657
2014-06-20	262.40	264.75	255.60	257.70	328068
2014-06-23	257.75	262.80	257.70	259.45	132148
2014-06-24	259.00	259.85	255.95	256.00	121893
2014-06-25	256.25	259.45	256.00	257.95	108863
2014-06-26	257.65	259.35	252.50	259.20	152066
2014-06-27	259.25	262.55	258.75	262.30	177038
2014-06-30	258.35	260.65	251.05	253.15	299874
2014-07-01	250.55	252.83	247.60	249.30	438877
2014-07-02	251.60	255.70	249.80	252.50	244390
2014-07-03	250.20	251.25	248.80	250.40	247495
2014-07-07	249.20	250.00	247.30	248.05	138658
2014-07-08	246.80	247.35	244.55	244.75	180252
2014-07-09	246.35	247.60	245.63	246.80	174593
2014-07-10	244.40	249.20	244.40	247.95	169507
2014-07-11	247.85	248.00	245.05	246.30	136343
2014-07-14	247.50	247.50	245.45	246.60	126550
2014-07-15	246.10	247.75	245.65	245.70	99885
2014-07-16	246.35	246.95	242.75	243.45	229531
2014-07-17	244.30	245.80	242.85	243.25	171424
2014-07-18	244.90	247.50	243.45	247.15	143778
2014-07-21	245.40	246.25	243.35	244.65	104432
2014-07-22	247.40	249.35	246.54	248.75	111336
2014-07-23	248.80	251.10	247.75	250.85	92596
2014-07-24	250.85	253.00	250.25	251.40	83886
2014-07-25	253.25	255.65	252.95	255.50	115741
2014-07-28	255.00	255.75	252.40	255.00	141215
2014-07-29	254.75	258.90	248.70	257.00	159325
2014-07-30	258.00	259.15	255.33	259.00	184481
2014-07-31	257.00	259.15	254.20	258.70	257445
2014-08-01	232.45	251.75	232.45	248.40	829234
2014-08-04	247.65	247.65	239.90	246.85	231303
2014-08-05	246.85	249.00	244.80	247.05	164205
2014-08-06	246.00	251.45	244.45	251.05	133075
2014-08-07	249.15	251.75	248.40	249.85	192695
2014-08-08	248.95	254.20	246.85	251.95	156622
2014-08-11	251.75	257.90	251.05	256.90	277410
2014-08-12	255.85	257.15	254.95	255.75	124236
2014-08-13	255.55	257.80	255.55	256.70	192558
2014-08-14	256.35	258.05	255.70	257.70	192109
2014-08-15	258.80	259.85	255.20	257.00	104676
2014-08-18	257.40	260.50	256.83	258.30	127854
2014-08-19	258.45	258.45	255.70	257.65	163565
2014-08-20	259.80	261.40	258.50	260.35	150432
2014-08-21	260.10	260.10	257.30	258.75	113224
2014-08-22	258.70	260.85	258.70	259.40	103013
2014-08-25	259.60	260.10	256.10	257.25	107014
2014-08-26	258.45	261.60	258.45	260.60	127269
2014-08-27	262.50	263.25	261.70	262.50	98930
2014-08-28	263.33	265.70	263.25	264.65	181760
2014-08-29	265.90	267.50	265.05	265.25	115362
2014-09-02	265.00	267.15	264.00	264.45	184796
2014-09-03	266.25	267.45	265.85	266.50	175235
2014-09-04	267.50	268.30	266.20	266.75	155809
2014-09-05	266.70	267.75	262.61	264.90	89933
2014-09-08	265.30	266.20	262.90	264.05	121589
2014-09-09	264.15	264.25	262.40	262.50	139314
2014-09-10	263.45	264.30	261.73	263.05	82077
2014-09-11	262.60	264.85	262.60	263.95	164325
2014-09-12	264.10	264.40	261.50	262.50	135453
2014-09-15	263.00	263.00	261.00	262.15	153112
2014-09-16	261.10	262.95	259.50	260.50	150870
2014-09-17	261.15	261.50	257.70	257.80	184523
2014-09-18	257.90	258.92	256.90	257.90	112276
2014-09-19	259.85	260.10	256.20	256.45	171393
2014-09-22	256.05	256.05	251.90	252.00	144728
2014-09-23	252.00	253.05	250.10	250.80	129414
2014-09-24	251.20	251.20	249.60	250.65	90881
2014-09-25	249.75	250.03	246.60	249.15	143383
2014-09-26	249.65	249.75	246.30	248.85	168877
2014-09-29	247.30	250.80	245.38	249.85	129311
2014-09-30	249.20	249.20	246.25	246.35	149592
2014-10-01	245.55	249.90	245.17	247.50	213733
2014-10-02	246.85	249.35	245.66	249.20	209947
2014-10-03	249.15	252.00	247.85	251.15	195761
2014-10-06	252.90	257.65	252.90	256.65	153512
2014-10-07	254.20	255.85	252.45	253.55	168435
2014-10-08	251.85	254.80	250.30	254.30	258261
2014-10-09	253.20	253.75	239.50	244.70	791083
2014-10-10	242.25	246.55	239.75	242.70	350547
2014-10-13	241.50	244.35	237.80	242.30	288642
2014-10-14	242.50	242.50	238.28	239.05	300224
2014-10-15	235.45	236.40	231.20	234.25	530078
2014-10-16	229.15	233.00	228.70	231.25	321965
2014-10-17	233.90	237.85	231.45	233.85	329804
2014-10-20	232.70	235.45	232.55	235.20	247605
2014-10-21	237.25	240.55	237.05	240.10	279526
2014-10-22	239.90	240.90	236.95	237.50	202942
2014-10-23	238.00	240.50	237.30	238.50	232097
2014-10-24	262.05	267.50	254.30	260.10	584980
2014-10-27	258.95	259.40	254.10	257.75	316487
2014-10-28	258.75	262.35	257.60	261.70	233293
2014-10-29	261.10	262.50	258.35	259.05	183924
2014-10-30	257.90	260.70	256.88	260.55	151861
2014-10-31	262.05	262.70	259.70	261.10	222975
2014-11-03	260.00	260.40	257.60	258.55	124572
2014-11-04	256.70	259.30	256.70	259.05	69065
2014-11-05	260.00	260.25	256.75	257.25	107833
2014-11-06	257.20	258.25	255.70	257.85	82131
2014-11-07	257.75	257.75	254.80	255.70	105061
2014-11-10	255.25	257.35	254.40	255.10	88614
2014-11-11	255.30	257.35	253.90	255.75	75963
2014-11-12	255.65	261.75	255.25	261.15	219906
2014-11-13	260.35	262.45	259.75	262.43	27544
2014-11-14	260.30	261.90	258.70	261.85	120139
2014-11-17	260.50	262.00	258.30	261.35	207834
2014-11-18	259.95	262.95	259.55	261.60	255815
2014-11-19	261.25	262.40	258.60	260.10	145029
2014-11-20	258.95	262.70	258.55	262.50	112633
2014-11-21	263.15	264.25	261.25	264.25	158787
2014-11-24	262.50	264.25	260.25	264.15	184359
2014-11-25	264.60	266.20	262.95	265.25	147822
2014-11-26	265.60	268.80	265.05	268.25	146298
2014-11-28	265.50	268.60	265.00	266.00	93069
2014-12-01	264.65	267.20	263.75	266.45	158932
2014-12-02	265.65	268.85	264.05	267.95	128399
2014-12-03	267.35	270.25	266.75	270.10	108708
2014-12-04	269.25	271.25	268.30	271.25	95094
2014-12-05	272.15	272.88	270.00	272.35	103665
2014-12-08	271.85	274.60	271.50	273.75	164885
2014-12-09	272.20	272.43	269.65	272.25	130312
2014-12-10	267.45	268.83	265.55	266.75	237684
2014-12-11	267.70	268.90	265.90	267.95	139607
2014-12-12	266.50	268.25	263.15	267.30	164419
2014-12-15	266.25	268.30	263.93	266.75	186756
2014-12-16	266.15	273.70	265.05	272.35	334934
2014-12-17	271.60	275.00	268.80	274.75	518345
2014-12-18	275.60	282.10	275.15	279.60	267802
2014-12-19	279.50	282.00	277.15	281.20	246718
2014-12-22	281.65	284.98	280.40	283.95	141773
2014-12-23	285.00	285.10	281.15	284.95	208181
2014-12-24	285.15	287.10	283.10	286.95	84925
2014-12-26	287.40	287.85	286.20	286.80	55452
2014-12-29	286.55	287.50	284.38	284.50	103514
2014-12-30	284.05	285.83	282.30	283.70	87137
2014-12-31	284.35	285.90	280.30	280.30	124241
2015-01-02	282.00	286.95	282.00	285.85	207074
2015-01-05	285.20	287.20	284.25	285.30	137966
2015-01-06	284.70	286.35	282.25	283.25	318845
2015-01-07	284.15	285.25	280.60	285.15	235968
2015-01-08	286.25	290.70	285.50	289.95	212214
2015-01-09	290.70	291.55	287.30	290.80	182107
2015-01-12	290.10	295.30	290.05	293.45	215761
2015-01-13	294.60	300.80	294.60	299.15	355600
2015-01-14	297.05	301.65	296.45	301.60	247190
2015-01-15	302.05	302.95	300.75	301.35	243418
2015-01-16	299.55	304.00	298.40	303.65	275093
2015-01-20	299.30	302.70	297.85	301.10	500563
2015-01-21	300.00	302.20	299.15	300.50	332086
2015-01-22	299.95	309.75	298.20	309.30	403063
2015-01-23	319.95	337.50	318.25	326.20	1061694
2015-01-26	325.85	336.60	325.25	335.85	544753
2015-01-27	333.70	334.35	325.70	326.00	485247
2015-01-28	322.70	323.75	315.95	316.60	329473
2015-01-29	316.25	316.90	311.45	315.15	227894
2015-01-30	314.95	315.10	311.70	312.35	198215
2015-02-02	311.35	313.35	306.30	312.95	273493
2015-02-03	312.75	318.10	311.30	317.65	150650
2015-02-04	315.15	318.80	313.60	315.60	208768
2015-02-05	316.60	320.45	315.05	319.50	167681
2015-02-06	318.50	320.50	317.70	319.15	144657
2015-02-09	318.50	318.70	315.55	316.25	84771
2015-02-10	317.80	321.45	315.90	318.90	186795
2015-02-11	319.75	327.95	319.75	325.50	296942
2015-02-12	327.50	328.45	324.25	327.30	135256
2015-02-13	327.70	331.70	327.70	331.25	93556
2015-02-17	330.00	332.60	329.40	332.15	120140
2015-02-18	330.70	332.20	328.65	329.90	130877
2015-02-19	328.10	328.10	325.55	325.80	111576
2015-02-20	324.70	328.90	322.50	328.90	110436
2015-02-23	328.60	330.40	328.55	329.10	91967
2015-02-24	329.20	329.20	323.20	326.90	121660
2015-02-25	327.35	327.35	324.20	326.35	65369
2015-02-26	324.95	324.95	320.95	321.20	135313
2015-02-27	321.75	323.20	320.35	321.80	116625
2015-03-02	322.10	325.40	321.20	323.80	146542
2015-03-03	323.85	323.85	320.80	322.45	94009
2015-03-04	322.10	326.15	321.50	324.20	122086
2015-03-05	325.55	330.00	325.55	328.55	150347
2015-03-06	333.15	333.45	328.15	329.25	172778
2015-03-09	333.75	337.95	331.80	336.50	171713
2015-03-10	333.60	333.75	331.35	331.40	127672
2015-03-11	332.90	338.25	332.30	337.90	147847
2015-03-12	340.70	344.10	340.40	343.50	109729
2015-03-13	339.80	340.35	336.50	338.95	99822
2015-03-16	345.50	356.00	345.50	355.10	204862
2015-03-17	351.10	356.03	350.25	354.35	219767
2015-03-18	357.25	363.85	355.65	362.20	176580
2015-03-19	361.65	364.00	356.80	358.45	234017
2015-03-20	359.90	360.75	357.25	358.75	287902
2015-03-23	358.95	363.30	358.95	361.50	156854
2015-03-24	361.50	361.55	356.35	356.70	142575
2015-03-25	357.15	359.65	351.30	351.90	115647
2015-03-26	350.15	352.75	348.44	351.25	110581
2015-03-27	352.30	360.50	352.30	357.75	117303
2015-03-30	358.40	360.88	357.70	358.25	159300
2015-03-31	354.90	360.35	353.60	358.90	165308
2015-04-01	359.80	359.80	350.35	356.95	151581
2015-04-02	358.40	363.45	357.01	362.60	133828
2015-04-06	362.70	371.50	362.70	369.45	382021
2015-04-07	375.45	376.65	362.05	362.05	327032
2015-04-08	361.20	365.90	361.20	364.70	193227
2015-04-09	364.75	369.60	363.70	369.20	111820
2015-04-10	369.60	375.20	368.40	374.10	120012
2015-04-13	373.90	376.10	372.70	373.90	120872
2015-04-14	373.70	373.70	365.10	368.95	161615
2015-04-15	366.20	366.60	365.00	365.15	157970
2015-04-16	365.60	365.75	360.85	361.25	149336
2015-04-17	359.50	360.05	356.45	359.40	144302
2015-04-20	361.60	365.25	360.75	364.60	114995
2015-04-21	365.70	367.70	363.80	365.55	197192
2015-04-22	363.15	367.20	362.75	366.40	163091
2015-04-23	362.60	370.70	361.50	366.90	240762
2015-04-24	333.50	339.50	325.25	328.50	624684
2015-04-27	326.60	329.20	321.20	322.75	386478
2015-04-28	321.25	326.35	320.15	323.40	210892
2015-04-29	323.65	324.25	319.95	320.45	188383
2015-04-30	319.90	322.65	318.39	319.70	176567
2015-05-01	319.60	324.25	319.60	323.90	204280
2015-05-04	325.50	330.10	325.10	328.25	194191
2015-05-05	328.40	328.86	321.95	323.05	166859
2015-05-06	325.75	326.95	322.60	324.15	116295
2015-05-07	324.95	326.75	324.15	325.85	101133
2015-05-08	329.65	333.10	327.35	328.10	110862
2015-05-11	326.80	328.85	326.45	328.00	127279
2015-05-12	326.00	327.50	323.05	326.85	79111
2015-05-13	294.75	294.75	272.50	277.40	1777144
2015-05-14	277.80	284.20	277.80	282.30	564041
2015-05-15	283.10	283.10	279.75	281.00	204679
2015-05-18	278.90	284.15	277.45	284.05	400003
2015-05-19	282.30	286.40	282.30	284.15	205701
2015-05-20	283.45	289.45	282.45	286.25	141956
2015-05-21	286.20	287.30	283.83	286.60	146497
2015-05-22	286.35	287.45	284.30	285.40	160512
2015-05-26	286.30	288.15	284.90	287.10	166635
2015-05-27	287.55	292.00	287.40	290.50	219844
2015-05-28	289.95	293.70	289.95	293.25	114588
2015-05-29	293.25	297.25	292.75	294.10	177128
2015-06-01	294.00	297.80	292.70	296.70	159059
2015-06-02	295.25	298.80	292.60	298.40	169095
2015-06-03	298.35	300.00	295.80	297.95	118242
2015-06-04	296.10	298.50	293.90	297.95	153361
2015-06-05	297.80	299.00	296.40	298.30	85509
2015-06-08	298.60	299.25	294.00	294.65	176334
2015-06-09	294.75	295.00	291.50	293.50	225122
2015-06-10	294.00	294.45	291.55	294.00	120109
2015-06-11	295.30	297.00	294.45	295.50	180429
2015-06-12	294.40	294.95	292.30	292.80	123035
2015-06-15	291.65	293.75	288.80	292.75	136303
2015-06-16	291.30	292.95	287.85	288.80	251960
2015-06-17	288.15	288.70	283.30	285.75	229729
2015-06-18	284.25	286.95	283.10	286.00	171371
2015-06-19	286.25	288.60	284.30	287.80	222657
2015-06-22	291.00	291.95	287.60	290.05	106394
2015-06-23	289.75	289.85	282.92	283.80	146104
2015-06-24	282.60	284.90	281.45	281.50	111884
2015-06-25	282.65	285.00	280.00	280.95	166174
2015-06-26	282.30	283.18	278.90	279.45	170865
2015-06-29	276.35	281.65	274.50	277.20	176192
2015-06-30	280.75	282.60	279.15	281.85	182710
2015-07-01	283.40	283.75	275.63	276.50	171332
2015-07-02	277.65	277.70	274.05	276.55	168682
2015-07-06	275.15	277.65	274.25	276.90	443097
2015-07-07	278.15	283.50	276.55	283.15	182954
2015-07-08	282.15	284.85	279.40	280.05	167881
2015-07-09	281.25	285.25	279.65	283.85	149792
2015-07-10	285.05	286.30	282.70	285.25	121032
2015-07-13	287.90	289.55	284.35	287.00	160422
2015-07-14	286.05	288.60	281.90	287.90	133111
2015-07-15	287.95	288.40	284.55	286.45	121444
2015-07-16	288.90	289.50	287.40	288.95	97834
2015-07-17	288.90	288.90	286.15	286.70	119477
2015-07-20	287.35	287.35	284.30	285.60	127743
2015-07-21	285.60	286.00	282.70	283.80	134186
2015-07-22	283.80	283.80	281.10	282.75	188755
2015-07-23	283.05	283.05	280.88	281.35	191209
2015-07-24	280.55	283.25	279.10	279.60	154788
2015-07-27	279.75	281.75	275.20	275.85	157338
2015-07-28	278.00	284.95	276.10	283.50	212299
2015-07-29	282.00	282.25	276.60	279.60	215350
2015-07-30	275.00	281.30	275.00	280.60	215494
2015-07-31	282.50	294.10	282.50	289.75	403460
2015-08-03	288.45	289.95	276.00	277.00	267947
2015-08-04	283.90	285.20	277.65	279.50	274345
2015-08-05	279.90	280.45	276.15	277.75	163649
2015-08-06	279.30	281.55	271.75	274.15	176809
2015-08-07	274.30	275.65	270.05	274.40	176282
2015-08-10	276.05	278.00	275.70	277.20	142412
2015-08-11	274.60	278.55	273.55	275.80	102426
2015-08-12	274.10	276.20	271.60	275.90	125544
2015-08-13	273.80	278.20	273.35	276.50	74357
2015-08-14	275.00	279.45	274.80	279.25	73444
2015-08-17	277.70	280.20	274.72	276.50	182236
2015-08-18	275.60	278.10	274.35	274.45	101965
2015-08-19	273.50	273.75	269.35	272.30	92815
2015-08-20	269.80	273.10	267.45	269.65	168021
2015-08-21	267.25	268.65	262.40	262.50	169886
2015-08-24	250.45	256.90	244.95	247.70	363870
2015-08-25	253.75	257.95	250.05	252.60	241652
2015-08-26	257.55	259.05	252.50	259.05	200019
2015-08-27	260.50	261.06	255.20	258.25	204318
2015-08-28	258.50	262.65	257.70	262.35	106154
2015-08-31	262.05	263.65	259.15	259.70	130343
2015-09-01	254.00	256.15	251.05	253.75	270763
2015-09-02	256.80	259.55	254.60	259.55	121378
2015-09-03	260.00	262.15	257.90	258.15	90080
2015-09-04	255.30	258.10	255.30	255.85	102292
2015-09-08	259.95	259.95	256.20	259.55	139339
2015-09-09	259.35	259.45	251.45	252.05	149085
2015-09-10	250.35	255.20	249.55	253.60	162502
2015-09-11	251.80	259.30	251.20	257.40	168235
2015-09-14	256.75	256.75	253.90	254.75	188232
2015-09-15	254.45	255.20	252.30	254.50	154223
2015-09-16	254.20	255.00	252.60	254.50	126558
2015-09-17	253.80	259.50	253.57	256.25	119061
2015-09-18	253.70	256.50	252.86	255.00	236105
2015-09-21	256.20	259.25	251.25	251.35	125662
2015-09-22	250.00	250.50	246.10	248.95	96601
2015-09-23	248.80	252.60	248.15	248.70	72852
2015-09-24	248.20	259.00	248.20	258.60	236228
2015-09-25	258.60	259.20	250.10	252.60	183485
2015-09-28	251.10	251.89	245.55	247.15	195927
2015-09-29	246.85	253.70	246.25	253.10	193864
2015-09-30	255.35	257.10	252.35	254.80	253746
2015-10-01	254.80	256.60	252.40	256.25	203907
2015-10-02	253.35	258.35	252.90	258.35	100738
2015-10-05	260.65	264.97	260.35	263.30	107964
2015-10-06	262.40	265.35	260.15	264.60	148149
2015-10-07	266.35	270.50	265.00	270.35	155435
2015-10-08	267.95	269.90	266.85	269.55	121495
2015-10-09	269.25	273.55	268.65	271.50	90597
2015-10-12	270.20	273.15	269.30	272.75	57714
2015-10-13	271.70	273.40	270.30	272.60	125323
2015-10-14	273.75	277.35	273.60	276.25	117705
2015-10-15	276.75	281.75	276.40	281.65	121370
2015-10-16	282.25	284.55	280.85	282.50	69399
2015-10-19	281.50	290.00	281.25	289.45	179682
2015-10-20	285.75	286.45	280.75	282.30	223464
2015-10-21	278.80	281.60	276.15	281.05	252869
2015-10-22	280.30	280.70	276.50	277.50	234596
2015-10-23	281.60	289.65	278.65	281.25	279033
2015-10-26	280.00	282.55	278.75	281.20	138752
2015-10-27	282.35	287.15	282.15	287.05	149564
2015-10-28	284.45	288.55	279.55	288.50	132171
2015-10-29	285.70	287.55	284.80	286.55	125141
2015-10-30	287.80	288.75	286.10	288.05	168740
2015-11-02	288.25	291.70	286.28	291.10	91929
2015-11-03	290.45	294.50	289.05	292.80	106432
2015-11-04	294.25	294.25	290.35	292.65	139340
2015-11-05	291.80	292.85	289.20	292.40	74657
2015-11-06	290.05	292.30	288.00	291.80	100730
2015-11-09	290.00	291.30	288.00	289.85	162345
2015-11-10	288.15	289.60	286.90	289.50	125438
2015-11-11	289.50	293.05	289.15	291.85	130780
2015-11-12	289.20	289.55	286.25	286.80	166751
2015-11-13	285.10	287.25	282.25	286.60	125478
2015-11-16	285.50	287.25	283.70	287.15	106240
2015-11-17	285.80	288.68	285.50	287.90	95981
2015-11-18	288.50	290.95	285.00	290.70	100557
2015-11-19	290.65	291.70	288.85	291.20	90669
2015-11-20	292.00	295.85	292.00	295.60	88020
2015-11-23	292.40	293.60	290.95	292.25	126515
2015-11-24	291.15	297.35	290.78	295.45	274276
2015-11-25	295.50	299.00	294.05	297.70	90324
2015-11-27	298.25	300.55	297.70	300.10	53297
2015-11-30	299.60	301.45	297.05	297.85	179270
2015-12-01	299.35	299.78	294.40	299.65	179276
2015-12-02	298.50	301.75	295.05	299.45	205000
2015-12-03	297.65	299.60	290.50	291.60	193904
2015-12-04	291.30	293.90	288.85	289.00	177802
2015-12-07	284.90	285.00	281.60	282.65	302363
2015-12-08	278.45	284.33	276.65	282.10	270578
2015-12-09	279.10	279.15	274.45	275.30	290769
2015-12-10	276.90	280.00	276.10	278.40	244868
2015-12-11	276.40	277.95	275.00	276.55	236511
2015-12-14	276.40	279.75	275.70	278.30	177127
2015-12-15	281.30	282.20	276.55	278.55	373178
2015-12-16	280.65	284.10	278.85	280.65	372215
2015-12-17	278.65	280.00	275.75	275.95	616678
2015-12-18	275.95	277.20	269.80	270.00	414374
2015-12-21	271.00	271.05	263.00	264.55	234879
2015-12-22	267.40	268.33	263.95	267.70	206765
2015-12-23	269.25	272.50	267.70	270.60	190093
2015-12-24	270.40	270.95	269.45	269.60	51475
2015-12-28	269.60	270.60	269.00	270.60	122781
2015-12-29	272.65	274.50	271.75	272.50	139229
2015-12-30	273.45	275.05	271.50	271.85	103612
2015-12-31	271.00	272.45	268.40	268.45	108616
2016-01-04	264.85	264.85	258.50	261.05	270167
2016-01-05	262.50	265.10	261.75	262.20	130269
2016-01-06	258.35	259.45	255.45	257.00	254975
2016-01-07	254.05	260.10	253.86	259.30	272973
2016-01-08	260.70	263.00	259.60	260.60	240953
2016-01-11	260.80	263.30	259.75	261.60	265685
2016-01-12	263.35	266.35	262.00	265.65	200718
2016-01-13	268.15	269.25	265.15	265.60	257230
2016-01-14	266.15	271.35	264.00	270.85	239666
2016-01-15	265.85	266.70	261.90	266.45	281297
2016-01-19	263.30	269.25	263.00	268.30	391744
2016-01-20	265.00	270.55	261.85	268.80	520306
2016-01-21	269.40	275.70	266.40	270.20	373190
2016-01-22	288.10	300.00	286.90	287.85	809682
2016-01-25	288.95	298.25	288.50	293.30	375135
2016-01-26	293.45	295.40	291.45	295.10	251775
2016-01-27	295.05	296.70	286.80	287.85	225212
2016-01-28	289.75	290.10	279.90	281.25	297094
2016-01-29	283.50	285.95	281.90	283.50	341271
2016-02-01	283.85	287.60	281.50	286.15	210661
2016-02-02	285.00	286.45	283.30	285.25	156724
2016-02-03	287.70	289.25	285.05	287.90	382605
2016-02-04	286.40	290.00	284.60	289.10	352614
2016-02-05	290.60	292.90	286.55	287.10	209040
2016-02-08	284.45	286.05	282.05	283.70	179316
2016-02-09	279.95	288.15	279.15	285.90	285492
2016-02-10	287.80	294.65	285.95	288.70	377454
2016-02-11	283.65	287.85	280.85	285.60	289883
2016-02-12	286.70	289.55	283.95	289.40	165511
2016-02-16	291.00	296.60	290.75	295.15	195657
2016-02-17	297.55	298.30	295.00	296.25	164666
2016-02-18	297.05	299.35	295.40	296.00	156066
2016-02-19	295.70	295.70	293.05	294.50	107181
2016-02-22	297.35	298.20	295.60	296.30	122698
2016-02-23	292.90	294.50	286.40	289.95	372847
2016-02-24	286.50	289.85	284.13	288.95	200039
2016-02-25	290.00	290.00	286.05	287.00	214044
2016-02-26	288.35	290.70	287.15	288.70	195095
2016-02-29	289.30	291.65	284.25	284.55	160678
2016-03-01	286.30	287.90	284.50	286.65	166777
2016-03-02	285.00	286.80	284.10	286.25	136485
2016-03-03	287.55	290.15	284.95	287.15	189660
2016-03-04	288.00	290.15	287.25	289.25	143459
2016-03-07	288.75	291.80	287.50	290.50	381301
2016-03-08	288.95	290.95	288.40	289.75	202134
2016-03-09	290.40	290.50	289.53	289.95	160309
2016-03-10	290.65	295.25	289.60	294.00	356519
2016-03-11	296.35	302.45	296.15	301.80	243785
2016-03-14	299.50	299.50	294.60	295.45	135015
2016-03-15	293.30	294.85	291.60	293.90	131355
2016-03-16	290.85	290.85	283.75	286.50	240772
2016-03-17	285.40	286.90	278.80	280.00	302432
2016-03-18	279.10	283.10	278.70	281.70	329433
2016-03-21	280.65	283.10	279.60	280.95	181196
2016-03-22	279.50	282.45	279.00	281.85	230287
2016-03-23	281.60	285.15	279.25	281.75	320526
2016-03-24	278.90	280.35	275.65	277.35	159158
2016-03-28	278.60	280.55	277.55	279.85	251046
2016-03-29	280.05	281.70	276.50	281.30	298063
2016-03-30	283.15	286.15	281.35	284.45	151145
2016-03-31	284.20	291.05	284.20	289.10	227956
2016-04-01	288.45	295.10	286.65	294.95	180159
2016-04-04	293.70	294.95	291.45	293.90	249834
2016-04-05	290.10	292.70	288.40	290.90	215477
2016-04-06	290.55	298.03	290.55	297.60	167352
2016-04-07	295.55	297.90	293.15	295.00	224784
2016-04-08	294.30	295.75	291.95	292.90	106434
2016-04-11	293.50	295.25	292.55	293.60	89436
2016-04-12	294.25	297.45	293.25	297.05	97587
2016-04-13	298.05	301.75	298.05	300.95	149151
2016-04-14	300.50	302.00	297.05	297.30	143437
2016-04-15	296.70	298.75	294.30	298.75	133078
2016-04-18	297.25	301.05	297.25	299.50	103893
2016-04-19	299.65	299.95	295.43	298.35	139395
2016-04-20	297.85	301.90	296.90	300.10	137034
2016-04-21	297.40	302.60	297.40	302.20	243739
2016-04-22	302.15	303.65	299.68	303.60	190077
2016-04-25	303.40	306.15	302.65	305.80	249169
2016-04-26	305.55	305.55	301.95	304.75	309423
2016-04-27	289.45	290.30	279.15	283.25	530099
2016-04-28	285.80	286.70	279.80	282.50	529737
2016-04-29	282.15	283.25	277.15	279.00	237617
2016-05-02	279.25	281.30	278.50	280.65	144981
2016-05-03	279.60	281.30	277.48	278.20	175694
2016-05-04	279.25	281.40	278.20	280.15	170926
2016-05-05	281.45	283.20	280.45	282.05	147584
2016-05-06	281.80	283.05	279.60	282.40	118677
2016-05-09	282.05	284.78	281.73	284.20	136493
2016-05-10	286.25	288.75	285.15	287.75	107445
2016-05-11	288.50	288.50	286.10	287.75	183945
2016-05-12	288.05	290.35	286.65	289.05	149175
2016-05-13	288.70	288.70	285.55	287.20	106861
2016-05-16	287.95	291.65	287.50	290.45	118993
2016-05-17	289.55	290.05	285.35	286.15	148601
2016-05-18	286.25	288.05	284.15	284.50	147875
2016-05-19	283.55	285.35	281.40	284.20	112412
2016-05-20	284.50	288.60	284.25	288.10	155700
2016-05-23	288.85	289.50	286.60	287.10	109226
2016-05-24	288.15	291.75	287.18	290.65	131474
2016-05-25	291.95	292.65	288.60	288.60	188065
2016-05-26	288.60	291.90	288.05	291.10	110819
2016-05-27	290.65	293.05	290.65	292.20	110496
2016-05-31	293.60	295.85	292.50	295.30	401614
2016-06-01	295.15	296.95	293.77	295.85	105434
2016-06-02	295.85	297.80	295.60	297.75	91113
2016-06-03	297.85	299.15	295.93	297.70	98399
2016-06-06	297.75	300.41	297.65	299.30	110373
2016-06-07	299.55	300.80	297.95	299.40	98369
2016-06-08	298.85	302.20	298.85	301.15	125808
2016-06-09	299.35	302.75	299.35	302.50	104111
2016-06-10	299.60	301.65	298.00	299.00	152785
2016-06-13	297.30	299.35	296.00	296.10	151962
2016-06-14	295.85	298.40	294.65	297.90	89295
2016-06-15	299.20	300.05	294.65	294.90	102653
2016-06-16	293.90	294.60	290.90	293.70	79538
2016-06-17	293.70	294.95	290.40	291.80	203331
2016-06-20	295.20	299.60	295.20	299.25	112852
2016-06-21	302.60	309.80	301.60	308.90	303511
2016-06-22	308.75	313.70	308.15	311.65	208270
2016-06-23	313.75	320.60	313.65	320.40	222045
2016-06-24	312.95	312.95	302.45	302.60	298991
2016-06-27	301.50	302.30	291.40	296.10	250201
2016-06-28	300.60	301.70	296.55	301.70	163765
2016-06-29	304.70	310.70	303.35	310.15	156689
2016-06-30	308.90	316.25	307.65	316.15	202633
2016-07-01	316.15	319.95	314.80	317.65	132228
2016-07-05	318.50	319.25	316.95	318.00	192858
2016-07-06	317.10	320.90	317.10	319.55	210501
2016-07-07	317.95	319.65	316.40	316.75	140975
2016-07-08	318.95	322.85	317.68	322.55	271235
2016-07-11	324.90	324.90	321.30	321.40	96866
2016-07-12	321.40	322.85	319.25	320.10	135038
2016-07-13	320.60	324.80	320.60	322.15	146183
2016-07-14	325.00	325.70	323.55	325.50	130976
2016-07-15	325.15	326.45	321.60	324.00	241479
2016-07-18	325.60	329.50	325.60	329.40	182525
2016-07-19	328.85	330.95	327.18	327.55	212195
2016-07-20	329.90	332.35	329.65	330.65	101687
2016-07-21	329.55	331.85	328.15	329.45	82820
2016-07-22	329.30	330.55	327.80	329.65	196767
2016-07-25	328.85	329.65	326.05	327.55	148376
2016-07-26	326.45	329.90	325.25	329.75	121735
2016-07-27	328.30	328.30	323.65	325.65	205974
2016-07-28	325.95	329.10	324.80	328.50	216840
2016-07-29	342.50	346.90	341.45	344.40	370595
2016-08-01	345.10	350.80	344.45	349.25	245359
2016-08-02	349.50	350.63	346.30	346.90	114310
2016-08-03	346.95	347.85	343.20	344.00	174323
2016-08-04	343.00	347.25	341.40	345.50	119486
2016-08-05	347.25	349.85	347.05	349.25	187165
2016-08-08	348.95	353.00	348.13	352.85	177401
2016-08-09	352.30	354.00	350.80	353.35	174047
2016-08-10	352.80	353.95	350.18	350.85	153758
2016-08-11	352.40	354.00	351.10	352.55	123884
2016-08-12	352.50	353.55	350.80	352.10	132573
2016-08-15	352.05	354.50	351.30	351.35	165918
2016-08-16	349.45	349.45	345.45	345.45	216645
2016-08-17	345.45	348.30	342.20	342.40	239788
2016-08-18	342.95	347.95	342.85	347.85	132335
2016-08-19	346.60	350.50	346.60	350.35	136957
2016-08-22	348.25	349.43	347.25	348.90	126824
2016-08-23	339.65	344.60	336.40	336.60	599953
2016-08-24	336.60	342.75	336.60	340.00	294398
2016-08-25	340.80	344.35	340.10	342.20	177053
2016-08-26	343.70	346.40	342.55	345.15	212063
2016-08-29	328.25	340.95	328.25	339.50	346965
2016-08-30	338.70	340.55	335.10	336.10	278584
2016-08-31	336.25	338.10	333.40	333.45	156690
2016-09-01	335.30	337.50	334.05	335.60	244861
2016-09-02	334.45	337.35	334.28	335.30	148061
2016-09-06	336.20	337.45	334.85	337.35	149145
2016-09-07	337.15	342.00	336.75	338.00	147437
2016-09-08	337.65	338.40	335.25	335.30	126670
2016-09-09	332.30	334.15	327.25	327.25	196367
2016-09-12	325.70	329.60	325.60	328.20	175891
2016-09-13	326.15	327.65	322.40	323.60	185405
2016-09-14	324.65	325.60	322.15	324.35	127862
2016-09-15	324.20	327.45	323.60	324.80	214099
2016-09-16	325.10	325.45	321.05	322.30	493200
2016-09-19	324.80	325.75	315.85	318.65	334787
2016-09-20	321.10	321.15	316.75	317.25	141594
2016-09-21	318.25	319.80	315.55	319.00	138623
2016-09-22	320.30	323.25	318.55	319.90	189746
2016-09-23	319.80	320.95	316.20	316.25	196874
2016-09-26	316.75	319.50	316.55	317.95	160623
2016-09-27	319.20	323.55	316.90	322.50	160704
2016-09-28	322.25	323.90	321.00	323.70	92728
2016-09-29	322.10	329.40	318.45	321.05	265005
2016-09-30	324.20	326.90	323.50	323.95	184553
2016-10-03	321.80	322.05	318.03	321.65	174825
2016-10-04	321.95	327.10	319.00	320.60	143753
2016-10-05	320.60	322.50	318.45	319.55	165710
2016-10-06	319.35	323.55	318.30	322.50	106975
2016-10-07	323.70	324.45	317.30	319.65	248064
2016-10-10	321.95	327.93	321.95	325.80	158103
2016-10-11	325.35	325.35	318.18	320.40	173258
2016-10-12	320.85	321.85	319.80	320.30	75845
2016-10-13	317.35	319.40	315.75	319.25	104496
2016-10-14	323.55	327.25	322.20	323.25	194275
2016-10-17	322.15	322.45	320.00	320.90	146262
2016-10-18	324.35	325.35	322.15	324.95	110303
2016-10-19	323.45	324.80	321.55	322.60	135041
2016-10-20	320.10	322.40	316.80	317.90	174558
2016-10-21	316.45	319.20	315.45	318.60	109709
2016-10-24	322.90	322.90	318.05	318.80	112238
2016-10-25	319.05	322.90	318.55	320.65	201991
2016-10-26	312.20	312.20	294.80	302.75	823089
2016-10-27	303.55	303.55	297.60	299.15	358152
2016-10-28	302.20	303.70	298.13	301.75	143344
2016-10-31	298.50	300.45	296.65	298.85	321367
2016-11-01	299.35	299.35	290.70	290.90	209144
2016-11-02	289.30	291.80	287.20	287.75	246204
2016-11-03	288.65	290.30	286.03	286.70	123558
2016-11-04	286.45	289.40	284.60	287.10	154313
2016-11-07	291.65	292.10	288.70	288.15	187404
2016-11-08	287.90	290.91	287.50	287.95	144947
2016-11-09	284.15	291.85	282.95	291.80	196402
2016-11-10	295.25	298.20	293.20	296.60	215723
2016-11-11	294.90	299.95	293.10	299.25	209392
2016-11-14	298.20	298.80	291.75	292.80	212146
2016-11-15	292.65	293.85	290.75	292.60	146169
2016-11-16	291.10	292.55	288.30	288.80	130914
2016-11-17	289.35	296.68	288.15	293.95	104180
2016-11-18	294.55	295.05	291.95	292.65	102821
2016-11-21	290.75	293.90	290.20	292.60	113487
2016-11-22	294.30	294.65	287.25	290.35	156960
2016-11-23	289.90	292.48	288.80	291.15	97571
2016-11-25	293.70	295.98	292.65	295.15	45247
2016-11-28	294.75	303.45	294.75	303.05	311414
2016-11-29	304.20	311.80	303.85	310.55	496980
2016-11-30	309.20	309.85	306.85	307.40	327815
2016-12-01	306.45	307.33	296.75	297.80	187741
2016-12-02	297.25	300.15	296.34	297.60	145848
2016-12-05	298.70	300.35	297.70	299.65	159123
2016-12-06	299.65	299.65	293.65	298.90	155754
2016-12-07	299.20	302.95	293.55	301.70	140475
2016-12-08	301.30	306.95	301.30	306.85	130817
2016-12-09	307.50	311.45	305.60	311.15	118312
2016-12-12	310.00	314.55	308.80	313.85	136655
2016-12-13	313.30	317.05	312.00	313.20	238989
2016-12-14	312.65	314.43	309.85	311.05	133826
2016-12-15	308.15	312.70	307.75	311.55	140463
2016-12-16	309.85	315.35	300.65	312.65	419335
2016-12-19	310.45	313.65	310.45	311.50	135858
2016-12-20	311.50	311.50	306.35	310.15	205596
2016-12-21	309.00	310.75	307.35	308.10	121985
2016-12-22	307.80	309.50	306.55	308.10	118147
2016-12-23	307.00	310.90	307.00	310.15	83576
2016-12-27	309.90	313.05	308.95	309.30	68749
2016-12-28	310.95	312.05	307.70	308.40	103018
2016-12-29	309.10	312.25	308.75	312.20	126288
2016-12-30	312.50	312.90	309.10	310.25	106550
2017-01-03	310.50	310.50	306.10	309.75	114775
2017-01-04	311.20	312.00	308.61	311.75	151904
2017-01-05	312.60	313.10	308.15	309.35	125397
2017-01-06	309.75	311.85	308.75	310.70	96387
2017-01-09	310.40	316.90	310.20	316.30	96559
2017-01-10	314.45	321.30	314.45	321.25	126040
2017-01-11	316.65	321.45	316.10	320.55	156625
2017-01-12	318.45	321.60	316.30	321.30	105815
2017-01-13	323.40	328.90	322.60	326.65	139299
2017-01-17	323.20	323.50	318.20	320.90	246393
2017-01-18	316.95	317.90	313.75	316.45	204458
2017-01-19	316.50	317.65	313.55	314.50	120234
2017-01-20	316.35	319.55	315.30	318.25	122928
2017-01-23	313.20	318.20	313.20	318.00	284595
2017-01-24	345.40	353.80	336.60	348.60	849782
2017-01-25	347.50	352.95	345.95	349.25	335323
2017-01-26	349.25	349.95	340.60	341.95	251471
2017-01-27	343.20	345.34	339.55	340.70	136480
2017-01-30	338.85	340.50	336.45	338.50	216154
2017-01-31	339.20	340.05	335.60	337.70	232962
2017-02-01	337.20	338.00	330.90	334.75	203996
2017-02-02	334.60	336.20	332.05	335.00	224662
2017-02-03	335.80	341.30	335.00	341.05	125179
2017-02-06	338.00	343.55	336.50	341.80	201632
2017-02-07	342.10	345.15	342.10	344.65	208011
2017-02-08	342.35	348.15	341.20	346.80	201229
2017-02-09	346.10	349.20	345.85	349.00	115986
2017-02-10	348.95	351.20	347.25	351.15	126285
2017-02-13	350.30	355.05	349.90	354.30	214170
2017-02-14	351.90	356.15	351.90	355.35	160421
2017-02-15	355.10	358.50	354.80	358.50	115937
2017-02-16	360.35	361.50	357.28	359.60	116989
2017-02-17	357.70	361.75	357.70	361.35	79206
2017-02-21	360.55	361.90	358.13	361.05	199934
2017-02-22	361.10	363.50	359.60	361.90	187834
2017-02-23	360.60	361.40	356.05	358.10	133097
2017-02-24	353.55	360.15	353.55	359.80	97510
2017-02-27	360.95	362.05	357.30	360.10	120598
2017-02-28	359.85	361.70	359.35	360.15	120579
2017-03-01	360.40	365.30	360.00	364.75	99661
2017-03-02	361.85	367.30	361.85	362.40	115919
2017-03-03	361.10	362.30	359.20	361.90	69558
2017-03-06	358.35	360.10	356.61	359.10	104465
2017-03-07	358.95	359.38	356.90	357.60	122875
2017-03-08	356.50	358.00	353.50	353.65	145948
2017-03-09	354.40	356.18	351.95	353.90	89746
2017-03-10	357.40	357.40	355.30	357.20	122868
2017-03-13	356.15	358.78	355.05	358.40	99164
2017-03-14	357.15	358.00	354.30	355.00	88015
2017-03-15	356.05	358.15	354.45	357.45	140073
2017-03-16	354.50	357.80	354.50	356.40	71131
2017-03-17	355.20	359.78	355.20	358.20	183340
2017-03-20	358.95	359.50	356.25	356.55	86482
2017-03-21	359.40	361.90	352.85	353.60	118808
2017-03-22	353.05	357.25	350.55	356.45	93870
2017-03-23	355.90	360.45	355.20	356.55	122237
2017-03-24	356.55	360.10	355.48	357.85	123249
2017-03-27	357.30	358.75	354.50	358.40	81550
2017-03-28	357.75	360.80	355.60	359.80	163021
2017-03-29	359.85	364.00	359.85	362.40	140380
2017-03-30	360.55	361.30	357.45	357.60	94324
2017-03-31	356.60	360.90	356.25	359.85	108199
2017-04-03	358.25	359.40	353.75	356.90	129920
2017-04-04	356.90	358.15	352.00	352.75	137539
2017-04-05	352.25	353.73	345.55	346.30	280950
2017-04-06	346.25	347.80	343.95	345.25	200550
2017-04-07	344.25	346.45	344.25	345.15	120814
2017-04-10	345.40	347.05	343.95	344.90	91212
2017-04-11	344.85	347.35	343.50	347.15	134450
2017-04-12	339.30	346.15	339.30	342.05	103157
2017-04-13	340.95	342.70	339.60	340.60	89208
2017-04-17	341.85	346.80	341.85	346.25	89849
2017-04-18	344.30	345.75	343.05	343.25	84142
2017-04-19	345.05	345.85	342.90	345.50	94724
2017-04-20	343.45	348.90	341.05	348.10	124048
2017-04-21	344.80	349.65	341.75	349.20	236678
2017-04-24	351.30	354.30	349.45	353.70	176432
2017-04-25	355.05	356.20	353.90	354.70	179908
2017-04-26	354.95	359.70	353.35	358.75	230740
2017-04-27	357.25	365.35	356.23	364.25	277487
2017-04-28	336.00	351.65	335.20	339.95	604186
2017-05-01	342.90	344.80	338.55	344.60	214805
2017-05-02	345.05	352.58	344.80	348.95	223774
2017-05-03	348.20	349.20	344.20	344.75	166250
2017-05-04	344.45	345.75	342.20	345.00	92029
2017-05-05	346.10	348.90	344.75	346.95	103119
2017-05-08	345.75	346.24	341.75	341.10	124808
2017-05-09	340.75	341.15	335.80	337.30	145545
2017-05-10	337.55	341.20	336.65	341.00	112378
2017-05-11	340.05	340.75	338.25	339.65	104424
2017-05-12	340.20	342.25	339.75	341.80	98688
2017-05-15	342.05	344.80	342.05	344.45	105371
2017-05-16	345.45	346.60	341.45	342.40	62233
2017-05-17	338.95	341.50	337.35	338.30	94619
2017-05-18	339.05	339.53	335.75	337.50	90018
2017-05-19	340.00	342.60	338.05	342.00	64877
2017-05-22	342.80	347.95	342.05	347.55	96583
2017-05-23	348.25	349.80	346.40	348.00	121003
2017-05-24	349.05	350.75	348.05	349.65	103617
2017-05-25	350.75	351.93	349.85	350.25	73323
2017-05-26	349.80	350.95	348.41	350.35	47664
2017-05-30	349.55	350.60	347.95	350.00	463670
2017-05-31	351.55	356.50	350.00	355.50	170433
2017-06-01	355.10	359.50	353.90	359.50	101019
2017-06-02	360.50	363.20	358.65	359.80	121462
2017-06-05	363.75	364.40	362.05	363.75	154787
2017-06-06	362.35	365.05	362.35	362.75	80301
2017-06-07	363.75	366.80	362.50	366.60	78735
2017-06-08	366.55	367.95	365.05	366.35	88741
2017-06-09	365.95	369.15	363.95	367.40	129360
2017-06-12	367.40	368.35	360.15	365.20	93042
2017-06-13	367.55	377.70	367.55	375.80	149550
2017-06-14	376.05	380.00	374.60	376.75	111905
2017-06-15	376.85	380.95	375.00	380.85	147829
2017-06-16	380.70	387.25	379.05	385.50	263861
2017-06-19	385.45	396.10	385.45	394.55	199851
2017-06-20	393.45	394.60	390.50	392.35	153892
2017-06-21	395.00	397.20	390.50	391.95	217255
2017-06-22	391.90	392.25	387.80	388.15	105203
2017-06-23	388.95	392.85	387.65	392.20	141442
2017-06-26	392.25	392.65	388.25	388.45	191187
2017-06-27	389.50	389.75	384.86	385.10	69266
2017-06-28	387.95	388.15	382.60	385.85	104812
2017-06-29	387.65	388.90	382.05	385.45	84958
2017-06-30	387.25	390.70	386.20	389.35	105652
2017-07-03	387.00	389.10	385.30	388.95	71604
2017-07-05	385.50	386.75	378.85	385.40	173112
2017-07-06	384.25	384.33	379.75	380.20	202770
2017-07-07	379.75	385.55	377.40	384.10	84460
2017-07-10	383.15	385.90	382.90	384.10	129231
2017-07-11	383.50	384.05	379.15	382.15	148419
2017-07-12	384.75	387.10	382.20	385.50	122354
2017-07-13	387.50	387.50	380.78	385.60	75995
2017-07-14	387.15	389.95	386.48	387.95	166960
2017-07-17	387.55	389.10	385.05	388.10	83573
2017-07-18	386.15	388.50	385.30	387.60	68992
2017-07-19	387.50	391.20	386.15	390.30	98946
2017-07-20	394.15	395.00	388.75	390.15	388840
2017-07-21	390.20	391.20	383.40	385.00	253635
2017-07-24	385.45	386.65	382.80	385.95	213097
2017-07-25	388.45	398.15	386.75	388.40	6059850
2017-07-26	388.25	394.40	386.95	388.30	336061
2017-07-27	388.90	390.95	386.60	387.30	174480
2017-07-28	386.90	388.45	382.90	386.95	147222
2017-07-31	388.25	388.60	384.15	385.60	254705
2017-08-01	387.45	391.85	385.28	387.40	203521
2017-08-02	369.40	369.40	356.45	362.55	871213
2017-08-03	360.50	368.45	360.50	367.25	248791
2017-08-04	371.00	377.20	370.50	375.45	236362
2017-08-07	375.80	377.35	373.01	375.25	114644
2017-08-08	374.70	376.33	370.58	372.00	181445
2017-08-09	370.65	371.05	367.53	370.60	169075
2017-08-10	369.15	369.95	362.80	363.10	138687
2017-08-11	363.10	366.35	362.60	362.80	85435
2017-08-14	365.10	368.25	364.80	366.35	89397
2017-08-15	366.50	366.50	362.20	362.20	101316
2017-08-16	363.40	364.80	362.50	363.50	93594
2017-08-17	364.70	367.45	363.90	363.95	92148
2017-08-18	364.10	366.30	362.45	365.35	105907
2017-08-21	365.30	367.65	363.70	367.20	62161
2017-08-22	367.60	374.25	367.45	372.75	100210
2017-08-23	372.20	373.28	368.75	369.55	102185
2017-08-24	369.10	370.80	367.85	369.50	87904
2017-08-25	371.50	372.05	369.23	371.00	91952
2017-08-28	371.15	377.70	371.15	377.70	124115
2017-08-29	375.20	378.40	374.35	374.75	98367
2017-08-30	374.75	378.80	374.75	377.90	87973
2017-08-31	380.00	388.40	378.75	387.90	148590
2017-09-01	387.80	389.75	385.30	387.95	84930
2017-09-05	386.50	387.50	381.30	383.00	170034
2017-09-06	383.85	388.90	382.85	388.30	79580
2017-09-07	388.80	394.30	385.35	394.10	114535
2017-09-08	395.05	401.91	394.35	399.20	111532
2017-09-11	402.95	409.35	400.05	406.90	144161
2017-09-12	406.30	406.45	402.80	404.40	121224
2017-09-13	403.95	404.25	396.10	398.05	134419
2017-09-14	397.00	403.05	395.60	402.75	156702
2017-09-15	402.25	402.50	396.00	396.15	251328
2017-09-18	398.20	399.85	396.50	397.65	87807
2017-09-19	397.65	398.20	394.35	397.25	88075
2017-09-20	397.95	400.23	394.80	398.00	72978
2017-09-21	392.50	393.75	386.10	386.60	153786
2017-09-22	385.85	388.00	385.60	386.90	120348
2017-09-25	386.75	388.00	383.10	386.00	100829
2017-09-26	383.80	384.95	381.40	381.50	89189
2017-09-27	383.10	384.00	376.40	380.80	133945
2017-09-28	382.65	383.80	379.18	380.55	89121
2017-09-29	380.05	384.98	379.15	384.80	84721
2017-10-02	384.70	387.20	382.80	387.05	69976
2017-10-03	386.60	389.00	380.90	382.65	105796
2017-10-04	382.25	386.90	381.60	386.35	101590
2017-10-05	386.30	388.25	384.55	386.50	87906
2017-10-06	384.65	386.80	383.80	386.25	70506
2017-10-09	385.55	386.15	379.75	380.70	124310
2017-10-10	380.55	381.35	378.10	381.05	88674
2017-10-11	382.05	384.10	380.10	382.75	83929
2017-10-12	384.50	388.20	384.00	387.95	109322
2017-10-13	389.05	390.30	386.35	388.15	93163
2017-10-16	388.10	390.09	386.65	388.65	89928
2017-10-17	388.75	392.56	387.55	392.10	56140
2017-10-18	394.40	395.65	392.30	394.35	84541
2017-10-19	392.75	394.35	388.75	393.95	67525
2017-10-20	395.90	397.20	393.05	395.00	92574
2017-10-23	393.00	403.00	393.00	399.10	130640
2017-10-24	394.95	396.40	392.50	395.25	135456
2017-10-25	392.90	399.55	388.55	392.00	144965
2017-10-26	392.65	398.25	389.35	393.05	167338
2017-10-27	409.40	439.05	405.05	422.10	394105
2017-10-30	422.75	422.75	413.70	414.95	228572
2017-10-31	416.75	421.60	416.02	420.90	143431
2017-11-01	423.40	429.40	422.50	428.85	197825
2017-11-02	423.40	424.45	411.65	414.30	226684
2017-11-03	410.45	418.65	408.75	415.60	225944
2017-11-06	416.00	419.65	413.25	416.20	90054
2017-11-07	416.20	416.90	411.80	410.70	165091
2017-11-08	410.80	413.75	408.90	410.95	246167
2017-11-09	410.25	414.50	409.85	413.60	119599
2017-11-10	411.60	415.35	407.60	415.30	74975
2017-11-13	411.95	421.85	409.50	420.00	183640
2017-11-14	417.60	421.25	413.85	421.10	133731
2017-11-15	420.00	422.20	416.85	421.25	99526
2017-11-16	421.45	426.00	421.35	424.90	129994
2017-11-17	424.20	424.55	418.25	423.15	91882
2017-11-20	423.00	423.65	417.70	423.55	84571
2017-11-21	424.15	428.45	421.80	428.30	122272
2017-11-22	427.05	427.05	423.85	426.35	127482
2017-11-24	426.35	427.80	422.45	425.55	30718
2017-11-27	424.50	425.05	421.90	423.40	101381
2017-11-28	423.55	427.50	420.45	425.95	104225
2017-11-29	424.10	427.45	424.10	426.25	81291
2017-11-30	426.85	432.50	425.40	427.00	208467
2017-12-01	426.80	426.90	414.03	421.25	145214
2017-12-04	421.55	423.60	417.85	417.85	192436
2017-12-05	419.40	425.35	418.00	421.75	117681
2017-12-06	421.65	426.40	420.20	425.90	88916
2017-12-07	425.85	430.13	424.65	428.85	90884
2017-12-08	429.25	432.70	427.65	431.85	110016
2017-12-11	431.50	432.55	429.35	432.20	85381
2017-12-12	428.00	433.50	426.40	429.20	98641
2017-12-13	426.65	429.90	425.05	425.05	131335
2017-12-14	423.95	424.80	419.40	419.65	112534
2017-12-15	422.55	427.90	421.85	426.45	273438
2017-12-18	428.55	432.58	427.45	428.50	97461
2017-12-19	430.35	432.25	427.65	430.60	81129
2017-12-20	431.00	431.50	427.65	427.85	93989
2017-12-21	428.30	429.65	423.50	424.90	94390
2017-12-22	425.45	427.50	423.20	425.55	52256
2017-12-26	426.35	430.35	426.35	427.95	56275
2017-12-27	427.80	430.10	425.85	428.80	52396
2017-12-28	428.75	431.50	428.05	431.30	62590
2017-12-29	431.65	431.65	423.35	423.45	81245
2018-01-02	426.00	430.60	424.65	427.65	65697
2018-01-03	426.90	433.25	426.55	432.10	96281
2018-01-04	432.70	434.25	431.15	432.70	125580
2018-01-05	432.95	438.45	430.60	438.45	106390
2018-01-08	438.35	442.45	436.18	440.95	142720
2018-01-09	439.65	442.35	436.10	440.00	92702
2018-01-10	436.60	438.05	432.20	435.50	68178
2018-01-11	432.45	435.30	431.30	435.20	68624
2018-01-12	435.65	439.68	433.35	438.90	67836
2018-01-16	440.90	441.65	438.00	439.30	111892
2018-01-17	441.35	445.50	439.05	443.65	113862
2018-01-18	440.75	446.05	439.55	443.95	117089
2018-01-19	446.05	448.60	442.55	443.40	171023
2018-01-22	441.85	443.25	435.50	437.55	223988
2018-01-23	493.65	523.90	486.85	501.75	939159
2018-01-24	498.00	504.45	496.25	501.10	384723
2018-01-25	503.40	509.75	498.75	508.10	180142
2018-01-26	508.90	514.90	506.00	514.00	134590
2018-01-29	514.00	517.90	512.20	514.10	146789
2018-01-30	499.40	511.25	494.50	503.35	251621
2018-01-31	506.15	507.45	500.40	503.95	159590
2018-02-01	501.25	506.85	496.45	498.25	148669
2018-02-02	493.75	495.70	484.10	484.85	152902
2018-02-05	479.95	487.03	465.70	466.65	204878
2018-02-06	458.95	477.60	457.35	473.50	240746
2018-02-07	466.60	474.65	462.80	462.95	169187
2018-02-08	462.60	464.80	446.10	446.30	152951
2018-02-09	451.30	459.05	438.35	455.25	162848
2018-02-12	458.65	462.20	452.35	458.65	132703
2018-02-13	454.45	459.75	451.05	457.60	84723
2018-02-14	453.15	469.25	452.05	467.35	149773
2018-02-15	466.15	472.15	464.00	470.95	124411
2018-02-16	469.55	475.75	468.80	469.05	162189
2018-02-20	465.00	468.65	462.98	464.15	131292
2018-02-21	467.00	474.75	465.75	466.00	128522
2018-02-22	468.95	474.50	467.75	468.90	143174
2018-02-23	472.15	477.25	467.30	477.10	83675
2018-02-26	477.20	482.90	475.10	482.00	138466
2018-02-27	482.55	487.75	477.50	477.50	147389
2018-02-28	480.15	484.65	475.30	476.35	120489
2018-03-01	474.35	475.65	463.75	469.80	129634
2018-03-02	465.90	475.75	465.15	474.60	88986
2018-03-05	470.40	479.95	468.09	477.20	125610
2018-03-06	477.35	481.60	476.05	480.90	64650
2018-03-07	476.45	484.80	476.45	483.25	91826
2018-03-08	486.15	489.45	484.15	488.05	69236
2018-03-09	491.95	498.45	489.00	498.40	85714
2018-03-12	497.60	499.05	495.80	497.70	66519
2018-03-13	497.80	499.85	492.95	494.45	74358
2018-03-14	497.45	497.45	490.00	492.95	72147
2018-03-15	492.65	493.50	489.15	490.55	71549
2018-03-16	489.25	493.70	489.25	490.95	192418
2018-03-19	489.40	493.45	482.85	488.75	184000
2018-03-20	491.50	493.05	488.25	490.90	76865
2018-03-21	491.90	496.25	490.70	491.65	76297
2018-03-22	486.30	490.00	482.10	482.40	113178
2018-03-23	481.70	486.85	476.93	477.35	152562
2018-03-26	483.50	492.25	480.68	491.35	82630
2018-03-27	492.50	494.10	482.70	486.40	114495
2018-03-28	485.50	485.50	477.05	481.25	109804
2018-03-29	478.25	495.33	475.70	492.35	166902
2018-04-02	492.40	492.60	474.30	479.00	149236
2018-04-03	480.95	486.15	476.00	484.60	115916
2018-04-04	471.75	480.85	465.40	479.20	190857
2018-04-05	472.55	481.35	468.08	476.05	174793
2018-04-06	474.90	480.10	464.60	468.10	116099
2018-04-09	471.50	478.30	470.40	473.25	88472
2018-04-10	479.55	485.85	476.75	483.30	97061
2018-04-11	479.15	484.15	478.35	482.20	107710
2018-04-12	484.25	494.00	483.40	492.50	135609
2018-04-13	495.00	497.95	492.00	494.25	152110
2018-04-16	496.80	500.80	494.70	498.50	104085
2018-04-17	501.00	504.40	497.45	503.60	114756
2018-04-18	504.00	508.05	499.20	505.85	85906
2018-04-19	504.50	504.50	499.85	501.85	77940
2018-04-20	500.10	500.40	491.10	494.00	130107
2018-04-23	491.20	497.73	486.90	489.70	174994
2018-04-24	489.65	490.45	477.10	482.80	125035
2018-04-25	482.40	482.80	477.65	482.25	95403
2018-04-26	482.00	487.35	479.05	486.00	139569
2018-04-27	488.15	489.30	466.75	471.95	267695
2018-04-30	478.05	481.40	472.65	473.20	223999
2018-05-01	473.60	475.80	471.75	475.60	257661
2018-05-02	479.75	483.68	477.70	479.10	186501
2018-05-03	479.55	487.15	473.50	484.90	151146
2018-05-04	482.80	490.53	477.25	488.60	99716
2018-05-07	488.95	493.50	487.40	489.25	145671
2018-05-08	488.85	492.10	484.95	487.40	125514
2018-05-09	488.05	494.50	486.76	490.80	85449
2018-05-10	500.40	507.00	498.40	505.35	159123
2018-05-11	504.70	510.65	503.20	509.95	138015
2018-05-14	508.70	514.55	507.45	510.75	88068
2018-05-15	507.60	509.70	504.70	505.90	106749
2018-05-16	507.05	513.80	506.15	511.95	91872
2018-05-17	511.10	511.80	504.25	507.15	97245
2018-05-18	506.30	510.85	505.55	508.15	91560
2018-05-21	511.40	515.00	508.50	514.25	84265
2018-05-22	514.05	514.10	507.55	510.20	110421
2018-05-23	508.30	514.30	507.95	513.60	89426
2018-05-24	513.30	518.00	510.70	515.65	151283
2018-05-25	516.15	516.80	514.45	515.60	97496
2018-05-29	510.85	511.40	502.85	505.50	164738
2018-05-30	507.50	515.95	506.80	512.85	120957
2018-05-31	512.50	517.40	509.50	514.05	328310
2018-06-01	515.10	518.65	512.40	517.80	200100
2018-06-04	518.75	525.75	517.25	525.65	118045
2018-06-05	524.45	529.65	523.20	527.80	112541
2018-06-06	529.00	533.35	527.20	533.30	87930
2018-06-07	534.35	534.83	526.05	529.55	87177
2018-06-08	528.50	534.00	527.90	533.95	69033
2018-06-11	534.00	535.90	531.05	532.80	73884
2018-06-12	532.30	537.25	531.70	534.75	107042
2018-06-13	535.10	538.33	532.15	534.00	104797
2018-06-14	533.95	538.15	532.25	533.80	125349
2018-06-15	533.80	534.15	526.25	529.00	202067
2018-06-18	526.95	532.85	523.60	531.40	134399
2018-06-19	528.35	530.70	526.00	530.50	111306
2018-06-20	533.35	537.50	532.75	534.05	77644
2018-06-21	534.40	537.95	531.10	535.15	86523
2018-06-22	536.20	541.43	534.75	539.65	212525
2018-06-25	539.25	539.65	522.25	527.60	149887
2018-06-26	528.40	535.50	527.65	531.90	112926
2018-06-27	530.60	530.75	516.50	517.15	170737
2018-06-28	517.05	521.90	510.35	520.40	92171
2018-06-29	521.65	525.25	517.75	517.90	167613
2018-07-02	513.50	518.95	512.80	518.90	123425
2018-07-03	517.45	520.90	515.90	517.60	76558
2018-07-05	521.80	527.40	519.00	526.30	188325
2018-07-06	532.60	537.00	530.00	534.10	93896
2018-07-09	533.00	537.70	532.75	536.15	128416
2018-07-10	538.20	542.73	536.55	540.00	148177
2018-07-11	523.30	541.95	523.30	537.85	140396
2018-07-12	540.80	546.05	540.35	545.10	136100
2018-07-13	546.10	548.15	543.90	545.60	91815
2018-07-16	545.25	546.40	541.28	544.85	109003
2018-07-17	542.65	548.45	542.65	546.90	147060
2018-07-18	548.15	548.65	542.25	542.60	132466
2018-07-19	542.10	546.50	538.10	544.05	123579
2018-07-20	545.05	549.85	544.90	546.65	122620
2018-07-23	543.90	546.35	542.38	545.25	97446
2018-07-24	548.65	548.90	542.70	544.90	98396
2018-07-25	541.75	548.35	541.25	546.65	173675
2018-07-26	545.00	545.30	539.50	543.30	133639
2018-07-27	544.45	544.85	529.60	532.40	110149
2018-07-30	531.45	531.45	521.85	523.25	166387
2018-07-31	524.90	530.65	524.40	528.90	164907
2018-08-01	528.40	536.75	527.28	534.90	164137
2018-08-02	532.35	544.20	532.35	543.05	195844
2018-08-03	531.10	532.40	513.75	523.70	265997
2018-08-06	524.10	535.80	524.10	534.00	203712
2018-08-07	534.10	539.00	533.35	538.70	224934
2018-08-08	538.25	541.90	535.85	539.60	128793
2018-08-09	539.45	548.10	538.40	540.45	136982
2018-08-10	537.15	541.35	536.20	538.90	107304
2018-08-13	539.70	543.90	533.40	533.65	126726
2018-08-14	535.85	543.40	533.70	539.45	165783
2018-08-15	537.25	537.95	531.10	535.70	100925
2018-08-16	538.40	539.32	533.38	534.20	150972
2018-08-17	535.20	536.20	531.25	534.00	151027
2018-08-20	535.95	536.35	530.98	532.00	177106
2018-08-21	535.05	537.03	532.40	534.35	197518
2018-08-22	533.65	537.80	532.70	536.25	127824
2018-08-23	537.45	542.25	536.00	541.25	183292
2018-08-24	541.50	546.15	541.50	544.50	95788
2018-08-27	546.00	553.95	545.50	553.70	120436
2018-08-28	553.70	562.40	553.64	557.65	154958
2018-08-29	557.20	563.30	556.80	561.90	126291
2018-08-30	561.90	564.00	560.40	562.00	83892
2018-08-31	560.85	563.30	555.48	557.05	146507
2018-09-04	556.30	559.95	555.85	559.25	110950
2018-09-05	559.25	560.03	552.50	559.90	134425
2018-09-06	556.25	562.30	552.50	559.65	124908
2018-09-07	559.25	564.33	556.75	560.20	90976
2018-09-10	562.35	563.80	559.75	560.05	102859
2018-09-11	554.00	558.80	551.05	556.65	133533
2018-09-12	556.85	559.20	555.10	558.25	81967
2018-09-13	560.10	570.50	559.85	570.40	174907
2018-09-14	571.15	572.40	568.26	571.15	119768
2018-09-17	571.50	572.50	562.40	563.80	135319
2018-09-18	562.40	568.55	562.05	567.15	175404
2018-09-19	564.95	567.70	561.70	563.05	99797
2018-09-20	565.60	567.90	562.35	567.40	92688
2018-09-21	568.35	574.25	568.05	569.15	217838
2018-09-24	567.50	571.30	566.45	569.95	85231
2018-09-25	571.80	577.65	570.75	576.80	153976
2018-09-26	576.40	582.70	574.40	577.75	179473
2018-09-27	578.00	578.25	572.10	572.95	94785
2018-09-28	572.50	577.00	571.00	576.70	112828
2018-10-01	579.40	583.20	574.95	575.85	75412
2018-10-02	573.85	573.85	566.55	569.35	153710
2018-10-03	569.75	570.13	558.25	558.75	118460
2018-10-04	557.85	558.14	545.95	548.95	108673
2018-10-05	549.70	552.80	543.05	549.05	110285
2018-10-08	548.90	549.00	533.55	539.35	109758
2018-10-09	535.70	540.95	530.50	531.50	124077
2018-10-10	530.75	530.80	515.25	515.80	139408
2018-10-11	513.05	521.10	505.80	509.20	175609
2018-10-12	517.05	521.75	510.00	516.25	130705
2018-10-15	515.80	519.40	511.00	513.45	109957
2018-10-16	516.95	530.40	515.90	530.05	127559
2018-10-17	529.10	534.30	527.20	533.30	89891
2018-10-18	530.80	533.20	521.35	525.15	142719
2018-10-19	526.55	527.20	513.60	514.90	145845
2018-10-22	512.50	516.85	509.25	513.15	156656
2018-10-23	506.25	506.65	494.15	503.15	189172
2018-10-24	502.15	506.50	488.95	490.30	133859
2018-10-25	490.40	496.30	481.80	492.50	235804
2018-10-26	504.70	524.00	498.90	520.50	390638
2018-10-29	526.45	528.80	508.73	515.80	242810
2018-10-30	518.80	526.25	516.65	525.95	152822
2018-10-31	528.10	536.40	525.85	529.60	225959
2018-11-01	527.95	532.30	523.40	530.00	168669
2018-11-02	534.95	539.40	523.95	528.55	141951
2018-11-05	529.85	530.35	524.11	525.00	170922
2018-11-06	525.20	526.75	522.00	523.10	125251
2018-11-07	524.10	539.05	522.90	537.95	185721
2018-11-08	534.85	543.90	534.30	542.60	108941
2018-11-09	540.15	541.30	529.70	534.70	94104
2018-11-12	533.85	535.00	516.80	518.70	125031
2018-11-13	516.05	519.70	505.20	508.50	150269
2018-11-14	513.75	515.00	504.20	508.20	102726
2018-11-15	507.20	521.35	504.47	521.15	113451
2018-11-16	513.60	526.95	511.65	520.90	173961
2018-11-19	520.45	521.63	506.90	512.85	253585
2018-11-20	508.50	511.30	504.10	508.05	197921
2018-11-21	510.50	517.05	507.70	514.25	131974
2018-11-23	511.55	520.00	511.55	518.45	59818
2018-11-26	522.95	524.10	516.95	523.70	112275
2018-11-27	521.20	529.20	517.60	527.95	165981
2018-11-28	528.55	544.85	528.25	544.35	192510
2018-11-29	542.30	556.35	541.15	552.50	196833
2018-11-30	552.25	560.50	547.10	558.95	298818
2018-12-03	560.00	565.40	558.38	565.15	159868
2018-12-04	563.10	567.25	557.10	560.65	370596
2018-12-06	554.40	561.85	550.80	561.75	289044
2018-12-07	559.35	560.90	547.15	549.95	235116
2018-12-10	551.30	565.80	550.55	564.50	209415
2018-12-11	568.60	574.03	566.85	569.70	217971
2018-12-12	574.60	581.60	573.25	575.80	220517
2018-12-13	578.20	580.60	573.35	576.65	189902
2018-12-14	571.25	571.25	560.85	564.65	243683
2018-12-17	562.80	563.58	548.95	553.80	278468
2018-12-18	555.35	561.20	552.40	558.25	221177
2018-12-19	558.60	565.60	546.10	547.65	194657
2018-12-20	545.60	549.35	533.65	537.35	188315
2018-12-21	535.90	545.95	530.10	532.25	358297
2018-12-24	531.10	533.60	516.00	517.60	95730
2018-12-26	518.90	544.75	518.90	544.40	133894
2018-12-27	539.45	555.75	535.25	555.70	191363
2018-12-28	559.30	566.22	550.55	560.20	171289
2018-12-31	562.50	574.95	561.65	569.35	192056
2019-01-02	559.95	566.30	556.40	558.85	208464
2019-01-03	554.65	554.65	531.60	532.40	274532
2019-01-04	540.95	561.90	539.20	550.95	281328
2019-01-07	551.70	563.00	548.15	556.10	140484
2019-01-08	560.00	567.80	556.75	567.55	141752
2019-01-09	569.40	576.40	565.00	572.75	146056
2019-01-10	569.70	577.35	564.90	576.95	84862
2019-01-11	574.05	575.05	569.15	574.05	92800
2019-01-14	571.20	572.05	566.40	567.90	114465
2019-01-15	570.65	581.25	569.75	578.35	219889
2019-01-16	580.00	590.65	579.80	584.45	174872
2019-01-17	581.40	589.20	580.30	587.05	155121
2019-01-18	590.90	592.50	584.78	589.20	205708
2019-01-22	584.90	588.60	582.75	587.35	140321
2019-01-23	588.55	588.55	576.85	586.10	118423
2019-01-24	586.35	586.75	580.65	586.50	133996
2019-01-25	502.05	502.86	471.18	472.80	1176650
2019-01-28	470.85	470.85	453.40	457.80	647894
2019-01-29	464.08	464.80	453.20	460.20	468941
2019-01-30	461.50	470.45	458.30	468.70	450931
2019-01-31	472.40	476.90	469.10	475.85	430167
2019-02-01	475.45	479.15	463.65	468.10	340225
2019-02-04	467.50	473.15	464.55	471.65	251535
2019-02-05	474.05	481.20	473.80	473.95	341987
2019-02-06	474.45	479.60	474.05	477.95	217899
2019-02-07	477.60	480.35	472.95	478.60	231871
2019-02-08	483.30	485.98	478.35	484.05	307600
2019-02-11	484.20	488.70	483.15	486.05	219115
2019-02-12	489.75	491.85	485.58	491.05	240444
2019-02-13	492.40	497.00	489.10	494.65	238679
2019-02-14	494.95	499.46	493.15	497.20	202306
2019-02-15	499.75	502.45	497.80	502.25	170715
2019-02-19	502.20	505.40	498.20	498.75	206075
2019-02-20	497.15	499.08	492.30	498.85	270925
2019-02-21	499.15	501.40	497.55	500.50	193316
2019-02-22	501.50	507.30	500.40	506.20	120808
2019-02-25	506.85	510.65	506.80	508.30	116774
2019-02-26	508.65	508.65	501.70	504.00	167125
2019-02-27	502.65	510.41	502.65	509.10	166491
2019-02-28	515.00	517.42	510.45	512.15	362497
2019-03-01	514.00	516.45	511.10	515.55	134569
2019-03-04	518.05	518.57	505.05	509.50	183356
2019-03-05	509.50	513.40	503.05	512.15	133604
2019-03-06	512.25	512.25	502.85	503.05	151778
2019-03-07	503.00	505.35	499.05	502.45	228643
2019-03-08	501.45	506.70	500.40	505.00	199762
2019-03-11	505.75	509.50	504.13	507.00	220022
2019-03-12	509.25	515.75	508.85	513.85	196760
2019-03-13	514.80	517.45	512.00	513.15	174432
2019-03-14	512.85	512.85	504.80	505.00	194500
2019-03-15	504.50	508.65	501.00	501.85	455885
2019-03-18	501.80	503.05	484.70	487.00	383144
2019-03-19	488.30	490.95	485.35	489.50	220217
2019-03-20	495.65	504.00	492.25	494.05	293571
2019-03-21	492.35	506.15	492.35	504.85	135362
2019-03-22	503.75	509.55	500.55	500.70	119836
2019-03-25	499.90	508.80	497.33	507.10	112111
2019-03-26	509.90	517.30	509.35	511.60	131666
2019-03-27	508.90	511.65	502.30	507.50	126165
2019-03-28	508.65	513.83	508.55	513.50	107891
2019-03-29	514.95	520.40	513.80	519.85	197079
2019-04-01	524.30	525.90	519.15	523.35	140135
2019-04-02	522.15	526.25	519.25	525.05	124877
2019-04-03	526.05	527.00	513.88	515.00	356759
2019-04-04	508.40	512.15	504.25	506.50	144042
2019-04-05	503.10	509.65	499.25	504.55	195092
2019-04-08	505.65	508.55	501.75	507.30	145038
2019-04-09	507.00	510.00	504.60	506.75	98106
2019-04-10	506.55	512.45	504.30	508.10	102891
2019-04-11	507.75	507.95	501.60	504.20	228781
2019-04-12	507.50	512.85	506.55	511.40	118180
2019-04-15	511.45	515.80	511.00	515.50	145146
2019-04-16	518.00	521.20	509.05	509.25	143100
2019-04-17	507.75	509.25	486.70	486.85	162752
2019-04-18	490.15	497.25	484.05	496.10	164515
2019-04-22	493.90	505.68	491.55	500.05	120101
2019-04-23	501.20	509.73	497.70	507.45	147180
2019-04-24	507.20	511.60	505.05	508.65	110659
2019-04-25	508.15	513.45	504.70	511.25	139800
2019-04-26	513.15	519.90	510.90	519.70	87059
2019-04-29	518.70	520.35	513.20	515.35	109907
2019-04-30	514.90	523.45	512.80	522.55	138241
2019-05-01	522.55	526.83	520.10	522.25	131555
2019-05-02	520.65	529.20	518.10	528.70	186950
2019-05-03	560.30	574.50	551.15	563.40	266462
2019-05-06	556.65	563.65	551.75	563.15	209816
2019-05-07	559.60	564.95	558.40	559.85	166107
2019-05-08	559.65	561.05	552.25	557.10	126236
2019-05-09	553.00	560.95	547.59	560.25	100876
2019-05-10	557.45	562.55	545.28	560.45	95042
2019-05-13	552.10	556.40	545.50	554.25	132215
2019-05-14	556.13	563.80	553.80	560.30	80934
2019-05-15	558.50	565.20	554.83	564.10	104027
2019-05-16	564.45	573.25	563.40	567.15	104242
2019-05-17	560.70	570.80	560.70	563.90	125446
2019-05-20	562.60	564.00	558.23	560.30	75946
2019-05-21	563.55	566.90	560.00	562.45	53057
2019-05-22	562.30	566.45	560.45	565.60	75699
2019-05-23	561.25	564.40	556.35	563.70	139713
2019-05-24	564.25	571.80	562.80	569.45	79256
2019-05-28	572.45	577.80	566.75	566.90	253217
2019-05-29	565.35	566.63	557.91	560.85	87931
2019-05-30	561.70	568.25	560.95	566.50	68922
2019-05-31	564.30	572.50	559.55	570.60	104012
2019-06-03	570.05	574.05	562.30	563.80	121527
2019-06-04	567.10	572.80	562.15	570.35	100436
2019-06-05	575.00	577.64	572.45	575.65	96091
2019-06-06	576.85	587.85	575.10	584.45	108024
2019-06-07	582.30	589.90	581.90	587.00	87766
2019-06-10	587.45	594.65	584.20	591.65	90772
2019-06-11	595.30	600.00	586.75	590.95	64704
2019-06-12	590.90	598.23	590.60	597.65	93126
2019-06-13	597.50	599.90	593.00	597.20	57147
2019-06-14	596.40	597.90	588.85	590.45	119515
2019-06-17	592.20	596.40	591.05	592.50	95960
2019-06-18	597.50	599.05	594.90	598.15	96791
2019-06-19	599.25	605.00	598.90	602.70	130797
2019-06-20	609.30	616.65	607.00	616.35	126457
2019-06-21	611.80	612.05	599.55	600.35	220488
2019-06-24	600.00	606.25	598.50	605.85	91015
2019-06-25	604.30	606.95	598.05	599.45	138575
2019-06-26	600.30	602.00	590.00	597.50	85422
2019-06-27	599.55	603.90	597.25	603.00	60643
2019-06-28	603.00	610.50	601.80	610.15	160414
2019-07-01	615.85	619.15	610.15	618.80	107941
2019-07-02	618.15	618.70	613.15	616.85	87428
2019-07-03	618.10	623.65	615.45	619.40	75737
2019-07-05	616.90	623.40	613.30	621.65	63306
2019-07-08	618.65	622.00	616.15	619.05	104621
2019-07-09	615.50	620.40	613.80	620.10	107915
2019-07-10	622.00	624.70	619.75	620.00	73480
2019-07-11	623.65	624.50	618.90	623.60	100310
2019-07-12	622.50	623.05	615.95	621.95	79657
2019-07-15	622.50	624.25	618.20	618.75	107317
2019-07-16	619.70	620.75	613.73	616.85	82293
2019-07-17	613.85	622.05	611.20	618.90	88160
2019-07-18	619.70	626.60	619.00	623.80	82244
2019-07-19	626.10	628.93	617.05	617.30	88929
2019-07-22	619.30	623.65	616.45	618.20	100441
2019-07-23	616.25	620.30	609.55	619.15	80090
2019-07-24	620.05	627.50	615.15	627.30	99479
2019-07-25	624.25	624.55	616.35	619.20	105743
2019-07-26	650.00	664.40	627.90	634.35	239654
2019-07-29	642.90	647.60	633.08	647.05	166673
2019-07-30	645.70	657.90	645.70	651.10	119160
2019-07-31	650.80	653.85	637.70	643.50	111404
2019-08-01	648.60	665.83	645.75	657.75	141321
2019-08-02	662.95	664.35	645.65	651.40	99908
2019-08-05	646.50	646.58	628.85	634.50	154003
2019-08-06	637.85	647.70	634.25	647.15	99307
2019-08-07	636.50	647.65	628.10	645.00	111079
2019-08-08	643.85	658.10	642.45	657.05	95874
2019-08-09	655.00	660.75	651.15	657.00	98519
2019-08-12	656.85	664.35	655.65	658.05	86972
2019-08-13	655.75	677.25	655.75	673.00	108018
2019-08-14	667.05	673.68	655.20	655.75	98070
2019-08-15	655.60	664.45	653.45	661.65	64621
2019-08-16	666.30	673.15	664.15	672.20	114439
2019-08-19	678.35	681.25	675.90	680.00	108224
2019-08-20	681.85	684.43	676.15	676.60	107827
2019-08-21	680.55	686.90	679.28	682.80	56066
2019-08-22	683.80	685.35	674.15	680.20	63945
2019-08-23	679.85	680.93	656.74	660.90	105904
2019-08-26	666.25	675.85	663.40	675.60	71041
2019-08-27	677.65	683.13	673.65	679.90	72800
2019-08-28	678.15	685.60	678.15	685.15	75079
2019-08-29	690.00	694.03	684.55	691.90	76738
2019-08-30	696.05	698.80	687.35	696.50	124030
2019-09-03	690.55	692.75	682.85	688.85	82391
2019-09-04	693.00	694.95	685.90	689.15	75851
2019-09-05	696.05	703.00	690.40	701.65	95318
2019-09-06	703.50	706.25	698.00	701.50	86213
2019-09-09	700.35	700.35	674.30	675.55	125145
2019-09-10	670.50	673.60	653.75	671.80	126448
2019-09-11	667.05	676.10	663.85	668.45	125120
2019-09-12	674.75	681.00	668.95	669.80	136761
2019-09-13	668.60	668.95	656.20	660.95	127517
2019-09-16	658.15	663.78	652.65	653.55	117573
2019-09-17	657.00	671.85	655.75	669.65	146329
2019-09-18	669.50	670.20	655.30	662.90	143438
2019-09-19	665.05	670.45	662.00	667.55	116062
2019-09-20	667.05	675.50	661.50	672.65	152348
2019-09-23	672.35	683.30	671.35	677.55	115756
2019-09-24	682.15	689.65	676.45	678.10	89447
2019-09-25	680.60	681.45	673.80	680.05	65518
2019-09-26	682.90	683.05	672.15	673.05	71702
2019-09-27	674.15	677.70	665.35	668.00	80204
2019-09-30	670.70	681.15	668.40	675.55	92145
2019-10-01	675.65	679.38	664.70	667.95	102433
2019-10-02	662.95	665.65	640.38	644.40	118942
2019-10-03	643.10	652.65	637.00	651.45	133483
2019-10-04	656.65	662.20	654.25	662.00	71431
2019-10-07	658.65	664.80	658.15	660.90	73288
2019-10-08	657.60	658.85	649.20	651.15	85423
2019-10-09	659.00	663.25	658.18	660.90	64588
2019-10-10	657.80	657.80	644.45	652.35	97253
2019-10-11	654.95	659.30	647.95	648.30	103165
2019-10-14	649.75	650.95	644.95	646.10	71003
2019-10-15	650.05	655.15	649.35	652.25	84072
2019-10-16	657.90	660.00	651.70	655.80	124923
2019-10-17	656.00	663.58	656.00	658.15	81579
2019-10-18	654.95	659.62	649.75	656.05	98465
2019-10-21	659.05	659.15	650.60	652.60	95505
2019-10-22	655.45	657.30	631.60	632.60	108477
2019-10-23	635.00	639.00	631.30	633.70	77492
2019-10-24	637.25	646.20	632.08	638.65	104482
2019-10-25	725.00	736.85	706.45	721.30	327897
2019-10-28	720.55	727.93	708.65	727.25	159758
2019-10-29	725.00	738.15	720.05	733.40	116886
2019-10-30	729.85	739.50	726.80	736.15	92681
2019-10-31	736.35	744.85	734.60	739.60	141268
2019-11-01	744.60	749.80	736.90	737.15	91038
2019-11-04	739.25	743.90	730.75	737.45	118223
2019-11-05	737.50	737.50	720.40	719.95	112667
2019-11-06	718.70	722.35	713.90	716.25	91394
2019-11-07	718.90	719.85	706.90	710.90	147724
2019-11-08	709.05	723.50	709.05	719.25	76488
2019-11-11	718.00	725.70	715.34	719.40	47473
2019-11-12	718.00	728.75	716.80	720.75	65066
2019-11-13	719.10	727.83	716.85	726.40	68547
2019-11-14	727.30	730.05	725.00	727.10	62841
2019-11-15	728.00	736.90	728.00	735.50	109877
2019-11-18	733.50	742.45	732.88	738.90	90361
2019-11-19	742.90	749.70	740.00	746.95	80391
2019-11-20	743.20	757.30	740.65	748.20	91968
2019-11-21	744.90	744.90	728.75	731.70	139476
2019-11-22	733.15	733.15	722.80	726.25	117687
2019-11-25	725.40	734.70	725.05	731.55	79637
2019-11-26	737.15	748.80	733.40	747.90	252317
2019-11-27	749.75	755.70	745.75	754.15	84012
2019-11-29	753.00	756.50	744.20	748.00	51133
2019-12-02	749.45	749.70	738.65	745.05	70308
2019-12-03	736.95	750.00	735.85	747.35	126601
2019-12-04	747.30	752.80	744.25	750.75	102369
2019-12-05	751.45	752.85	746.95	750.90	103344
2019-12-06	757.30	758.00	752.40	752.95	62811
2019-12-09	754.20	756.70	745.20	746.60	78904
2019-12-10	748.15	749.60	742.80	744.90	64326
2019-12-11	745.55	752.75	743.08	752.40	83355
2019-12-12	754.00	762.65	751.85	761.25	90721
2019-12-13	757.15	769.80	756.55	768.15	116862
2019-12-16	773.55	781.00	771.30	780.00	204332
2019-12-17	782.40	783.70	772.60	782.40	102499
2019-12-18	783.30	786.25	775.35	780.10	153243
2019-12-19	783.25	783.35	775.70	780.20	93322
2019-12-20	786.80	789.30	777.80	779.65	220445
2019-12-23	777.65	782.10	775.00	778.45	81817
2019-12-24	778.30	784.65	774.50	783.50	24177
2019-12-26	783.30	783.30	775.35	778.95	50710
2019-12-27	781.15	781.90	775.43	781.00	61789
2019-12-30	781.05	783.45	770.80	772.95	57601
2019-12-31	771.10	775.80	767.85	774.85	100628
2020-01-02	777.00	780.85	770.20	780.55	80088
2020-01-03	770.45	779.70	765.60	776.45	83433
2020-01-06	774.80	780.60	769.25	780.15	89857
2020-01-07	775.05	780.45	773.66	775.75	70446
2020-01-08	778.65	787.50	770.90	781.35	94954
2020-01-09	785.40	792.15	782.85	787.90	88933
2020-01-10	790.00	792.30	779.35	784.45	78584
2020-01-13	787.00	792.90	782.23	791.35	76725
2020-01-14	787.40	792.10	784.75	791.60	62422
2020-01-15	792.15	798.65	789.50	793.60	81777
2020-01-16	797.60	803.75	791.00	803.65	145059
2020-01-17	804.90	809.90	801.20	802.85	95166
2020-01-21	801.95	811.55	800.05	809.70	101298
2020-01-22	814.50	825.00	809.20	821.90	77251
2020-01-23	817.80	820.65	804.45	806.95	106374
2020-01-24	807.65	815.50	804.05	811.95	109896
2020-01-27	800.00	809.00	797.85	803.10	88808
2020-01-28	806.20	822.10	806.20	816.50	106715
2020-01-29	820.70	835.25	820.55	829.20	114328
2020-01-30	821.55	827.60	814.95	827.20	123891
2020-01-31	821.90	830.15	790.80	794.85	231504
2020-02-03	797.30	819.95	796.15	815.70	146991
2020-02-04	827.20	838.25	824.60	834.25	141740
2020-02-05	841.55	845.25	834.80	838.70	111202
2020-02-06	840.90	852.85	835.65	852.55	75872
2020-02-07	851.25	858.20	843.80	857.30	93015
2020-02-10	855.35	866.45	854.08	865.95	97506
2020-02-11	870.90	874.50	865.20	869.80	71344
2020-02-12	867.55	873.65	862.34	863.80	111014
2020-02-13	862.95	875.80	861.40	874.40	99561
2020-02-14	875.25	883.50	869.75	883.00	63665
2020-02-18	880.70	884.30	870.90	874.00	127494
2020-02-19	877.65	889.95	875.10	883.10	75605
2020-02-20	882.00	882.65	862.55	880.00	58132
2020-02-21	876.85	878.50	867.70	869.40	89640
2020-02-24	849.60	857.25	841.30	849.15	87386
2020-02-25	851.25	854.50	823.95	829.05	86974
2020-02-26	829.80	848.60	827.75	829.60	95914
2020-02-27	820.15	840.25	813.30	813.60	126525
2020-02-28	794.25	800.75	765.15	794.80	249583
2020-03-02	802.50	844.55	800.25	843.75	251761
2020-03-03	843.40	859.55	813.20	826.20	183787
2020-03-04	841.50	876.30	837.60	874.10	219669
2020-03-05	860.80	864.34	840.80	853.75	195108
2020-03-06	834.95	840.05	807.15	830.40	187466
2020-03-09	782.50	790.00	758.05	772.50	146420
2020-03-10	790.90	809.70	764.45	808.55	237211
2020-03-11	787.65	795.45	752.50	768.05	157277
2020-03-12	718.85	738.15	679.55	680.60	253902
2020-03-13	725.00	748.95	681.20	748.65	246207
2020-03-16	687.45	731.06	670.50	689.65	236733
2020-03-17	701.50	811.50	677.95	807.15	388852
2020-03-18	733.80	794.05	731.15	758.75	361316
2020-03-19	720.20	744.95	674.03	680.50	313514
2020-03-20	672.45	676.90	567.15	571.70	389672
2020-03-23	565.00	630.15	544.25	606.80	285576
2020-03-24	637.30	679.25	622.90	675.30	279658
2020-03-25	671.65	702.60	662.60	678.55	175593
2020-03-26	677.70	733.85	675.15	732.60	204672
2020-03-27	696.25	729.94	680.00	709.75	177134
2020-03-30	716.40	781.13	715.00	771.05	206998
2020-03-31	768.00	776.95	728.15	736.45	256551
2020-04-01	703.65	726.90	690.80	711.45	194797
2020-04-02	702.45	753.15	701.43	750.65	191002
2020-04-03	740.00	775.00	735.00	764.85	252571
2020-04-06	789.95	796.45	777.95	791.50	164437
2020-04-07	796.40	799.15	762.05	768.40	208922
2020-04-08	775.05	781.60	748.00	775.80	138321
2020-04-09	752.45	803.10	748.50	799.10	187327
2020-04-13	791.55	795.00	770.70	785.95	94202
2020-04-14	803.35	822.95	800.50	818.35	114359
2020-04-15	795.15	806.60	789.75	800.85	121835
2020-04-16	809.35	819.20	801.00	806.60	108590
2020-04-17	821.95	826.73	802.55	825.80	150844
2020-04-20	816.50	829.75	809.15	821.40	137962
2020-04-21	804.80	807.50	782.50	786.75	85228
2020-04-22	800.70	809.65	785.85	804.60	81951
2020-04-23	807.95	812.65	793.05	793.65	108388
2020-04-24	807.00	809.45	793.30	805.00	96675
2020-04-27	815.55	819.00	800.85	813.85	126969
2020-04-28	820.00	820.60	783.90	791.10	125529
2020-04-29	800.40	804.10	780.60	781.55	123815
2020-04-30	775.00	781.60	761.35	776.60	182424
2020-05-01	785.00	820.00	784.10	795.35	253556
2020-05-04	795.10	796.70	765.60	773.90	188007
2020-05-05	776.60	814.35	771.35	797.05	176091
2020-05-06	800.30	816.10	796.65	799.65	112890
2020-05-07	808.55	813.95	800.20	803.50	98845
2020-05-08	809.55	827.35	804.43	813.75	108629
2020-05-11	804.80	858.45	804.80	846.40	225664
2020-05-12	852.50	860.30	835.75	833.80	129684
2020-05-13	831.30	843.30	810.00	821.85	118120
2020-05-14	812.70	822.05	793.75	814.80	103720
2020-05-15	810.25	828.60	805.80	820.60	81072
2020-05-18	832.50	848.25	827.45	835.85	118136
2020-05-19	833.30	843.40	810.00	812.85	103365
2020-05-20	822.05	825.20	807.30	808.80	129021
2020-05-21	806.05	806.58	790.45	803.40	94399
2020-05-22	805.70	815.36	798.83	806.75	85249
2020-05-26	821.70	823.90	798.10	802.40	152339
2020-05-27	796.50	798.68	745.80	768.55	203214
2020-05-28	774.85	802.10	770.98	794.10	108220
2020-05-29	805.00	808.00	785.45	804.10	188696
2020-06-01	800.65	814.36	796.25	805.60	94487
2020-06-02	805.00	805.00	785.28	798.80	102517
2020-06-03	801.55	812.40	794.40	809.05	103233
2020-06-04	803.50	821.50	797.45	804.05	163871
2020-06-05	809.05	828.45	795.85	804.20	143673
2020-06-08	795.05	814.35	782.86	814.15	134900
2020-06-09	813.40	820.15	805.75	807.45	84676
2020-06-10	813.70	839.75	812.35	832.50	151750
2020-06-11	823.45	827.85	785.40	791.00	154874
2020-06-12	814.60	829.40	793.65	803.45	159891
2020-06-15	793.95	820.43	788.90	818.75	117542
2020-06-16	835.00	851.55	827.00	844.95	175545
2020-06-17	850.00	867.95	848.85	862.00	153348
2020-06-18	865.60	882.95	864.25	868.70	131979
2020-06-19	882.15	885.00	860.60	863.60	216261
2020-06-22	882.50	900.70	871.30	895.55	186172
2020-06-23	902.25	919.50	897.40	909.75	146796
2020-06-24	904.20	918.63	892.75	909.30	165745
2020-06-25	910.00	935.05	903.70	931.50	163580
2020-06-26	932.15	945.30	925.00	928.15	306876
2020-06-29	931.75	942.00	920.70	941.60	136839
2020-06-30	940.20	966.00	940.20	960.00	139695
2020-07-01	950.75	957.75	931.55	954.30	192755
2020-07-02	961.45	969.55	958.10	962.40	124627
2020-07-06	975.70	986.90	963.05	968.10	123829
2020-07-07	966.65	978.85	956.50	957.35	109085
2020-07-08	961.70	968.40	950.44	963.60	95590
2020-07-09	967.30	975.45	947.80	968.45	84945
2020-07-10	969.20	976.80	954.15	960.45	78248
2020-07-13	964.65	974.90	936.10	940.45	111835
2020-07-14	939.55	977.50	937.23	975.20	108852
2020-07-15	984.90	992.20	974.30	987.75	104670
2020-07-16	984.20	984.45	964.95	979.10	75186
2020-07-17	986.10	1001.35	983.83	995.00	103439
2020-07-20	997.15	1017.95	993.25	1015.05	75951
2020-07-21	1018.65	1024.95	1008.90	1022.00	105021
2020-07-22	1025.00	1029.50	1016.80	1026.65	102354
2020-07-23	1029.90	1044.98	1015.30	1020.30	86099
2020-07-24	1017.15	1017.15	997.50	1012.20	71782
2020-07-27	1018.45	1035.20	1017.60	1028.15	73612
2020-07-28	1025.20	1027.50	1010.50	1011.15	69114
2020-07-29	1018.25	1027.00	1013.25	1020.50	115738
2020-07-30	1007.70	1023.95	1006.70	1022.30	107500
2020-07-31	1027.65	1030.85	1004.03	1012.55	131892
2020-08-03	1000.00	1016.50	1000.00	1010.00	149081
2020-08-04	1009.80	1019.20	1003.65	1013.85	160476
2020-08-05	1017.35	1026.38	1013.25	1014.80	195696
2020-08-06	950.00	951.15	866.70	877.60	442993
2020-08-07	883.00	891.05	863.73	866.20	251485
2020-08-10	875.00	883.70	866.80	875.75	200906
2020-08-11	874.35	878.20	858.45	864.90	157821
2020-08-12	870.00	886.85	868.73	879.20	165937
2020-08-13	878.65	890.35	869.70	887.55	85093
2020-08-14	886.50	891.10	882.55	883.90	93745
2020-08-17	887.75	916.25	887.75	916.00	197354
2020-08-18	916.00	918.60	898.95	913.20	121328
2020-08-19	918.20	925.85	910.50	917.15	134870
2020-08-20	910.65	917.50	903.00	904.85	100995
2020-08-21	904.45	904.55	888.38	896.85	121722
2020-08-24	904.30	906.55	873.20	882.10	143589
2020-08-25	887.45	895.80	881.30	895.45	111290
2020-08-26	890.65	902.30	879.80	900.40	73229
2020-08-27	900.90	905.95	889.05	903.40	74509
2020-08-28	903.00	903.10	891.90	901.15	58105
2020-08-31	896.95	906.50	887.05	903.90	117492
2020-09-01	905.00	908.78	886.20	894.55	87377
2020-09-02	902.00	921.48	895.15	915.00	125762
2020-09-03	917.00	917.00	876.35	889.30	121754
2020-09-04	880.25	885.00	848.85	867.80	95327
2020-09-08	855.10	867.90	844.75	857.10	109753
2020-09-09	869.60	884.30	865.20	873.40	89154
2020-09-10	873.55	880.03	857.26	860.30	86089
2020-09-11	868.80	874.20	854.30	860.00	73043
2020-09-14	870.50	877.60	864.55	872.15	73002
2020-09-15	877.45	888.45	875.30	877.75	79196
2020-09-16	884.80	888.45	865.65	870.30	118141
2020-09-17	862.20	868.50	855.05	864.45	95220
2020-09-18	858.73	866.35	838.55	850.05	193109
2020-09-21	843.45	857.95	828.61	857.55	142864
2020-09-22	856.65	863.00	848.10	861.30	82213
2020-09-23	860.05	861.75	841.20	843.50	88488
2020-09-24	839.00	849.50	832.45	840.70	52233
2020-09-25	833.50	846.55	830.05	845.20	178656
2020-09-28	855.00	871.00	849.25	860.00	114508
2020-09-29	860.00	870.20	859.55	863.30	68160
2020-09-30	865.25	874.15	853.00	857.15	136479
2020-10-01	864.20	872.15	842.95	847.55	101188
2020-10-02	837.65	846.90	829.60	837.50	226562
2020-10-05	841.10	855.73	840.55	854.05	132724
2020-10-06	856.25	858.20	836.21	838.25	86387
2020-10-07	846.25	857.75	844.60	853.50	85474
2020-10-08	862.80	868.35	855.63	863.50	96823
2020-10-09	867.50	883.60	866.35	880.60	91276
2020-10-12	888.35	891.45	882.40	887.15	67930
2020-10-13	887.50	898.35	880.38	888.30	77414
2020-10-14	890.00	905.15	886.85	889.05	80784
2020-10-15	879.85	898.30	874.20	898.00	78628
2020-10-16	898.10	911.75	894.05	903.95	92986
2020-10-19	906.75	915.35	894.20	897.05	85124
2020-10-20	898.75	908.20	894.18	897.15	77681
2020-10-21	898.95	906.65	889.65	895.65	57042
2020-10-22	895.65	917.75	894.95	914.10	80653
2020-10-23	912.60	918.50	905.15	915.15	60999
2020-10-26	905.80	910.83	896.25	902.65	73208
2020-10-27	909.95	937.95	905.05	924.25	131444
2020-10-28	909.05	914.85	901.60	903.30	122456
2020-10-29	900.00	908.70	888.48	897.55	116265
2020-10-30	979.00	990.00	945.65	959.70	179513
2020-11-02	975.80	987.00	965.95	984.00	174048
2020-11-03	986.00	1017.75	983.35	1012.30	141402
2020-11-04	1017.95	1061.40	1016.25	1047.10	135041
2020-11-05	1060.00	1078.20	1052.25	1064.05	112395
2020-11-06	1060.15	1080.30	1055.43	1070.95	109937
2020-11-09	1097.70	1121.20	1090.00	1101.00	229094
2020-11-10	1095.75	1095.75	1054.75	1060.55	156799
2020-11-11	1072.80	1091.25	1070.70	1079.15	112572
2020-11-12	1075.10	1078.95	1052.85	1063.95	79361
2020-11-13	1067.15	1074.70	1060.40	1073.70	53134
2020-11-16	1077.95	1083.10	1067.95	1077.70	61423
2020-11-17	1067.55	1075.85	1057.55	1070.75	66585
2020-11-18	1073.50	1074.25	1054.70	1055.35	77773
2020-11-19	1058.80	1065.85	1051.60	1058.80	63826
2020-11-20	1058.15	1060.48	1051.24	1055.10	77110
2020-11-23	1057.60	1068.00	1039.50	1047.85	78282
2020-11-24	1053.00	1055.00	1023.95	1032.65	116133
2020-11-25	1031.05	1034.75	1022.90	1030.15	61204
2020-11-27	1036.20	1051.25	1028.40	1048.20	52194
2020-11-30	1044.70	1055.10	1039.35	1048.00	165642
2020-12-01	1052.30	1061.80	1048.70	1058.05	111894
2020-12-02	1047.85	1052.90	1041.50	1046.30	75757
2020-12-03	1041.80	1046.25	1033.75	1037.00	75268
2020-12-04	1037.10	1049.60	1034.40	1048.45	61165
2020-12-07	1047.60	1057.35	1042.90	1046.05	58046
2020-12-08	1041.30	1061.95	1037.40	1060.55	85952
2020-12-09	1062.65	1066.30	1052.20	1058.85	73281
2020-12-10	1055.30	1065.10	1040.20	1043.65	80143
2020-12-11	1036.60	1039.35	1018.05	1022.65	116776
2020-12-14	1030.85	1050.88	1028.65	1031.90	97064
2020-12-15	1039.00	1046.00	1031.85	1043.25	109965
2020-12-16	1047.60	1058.85	1038.65	1052.55	100022
2020-12-17	1055.00	1069.40	1052.60	1068.65	80557
2020-12-18	1070.75	1096.40	1062.10	1092.25	214779
2020-12-21	1070.00	1076.28	1039.40	1067.35	87011
2020-12-22	1065.75	1070.60	1054.25	1058.35	64550
2020-12-23	1064.75	1065.50	1049.60	1049.90	59564
2020-12-24	1051.15	1064.65	1048.55	1062.10	19914
2020-12-28	1076.45	1081.30	1054.25	1057.15	47104
2020-12-29	1068.20	1068.20	1050.90	1056.30	65716
2020-12-30	1063.20	1063.20	1046.85	1048.60	49892
2020-12-31	1051.70	1065.60	1042.70	1062.80	64569
2021-01-04	1066.20	1074.95	1040.85	1060.90	93778
2021-01-05	1059.70	1078.30	1058.50	1073.05	104052
2021-01-06	1057.90	1079.40	1056.34	1066.05	127704
2021-01-07	1052.80	1080.45	1044.70	1076.30	116687
2021-01-08	1073.00	1095.70	1070.45	1094.70	101222
2021-01-11	1093.50	1105.95	1087.45	1101.50	64077
2021-01-12	1098.55	1101.00	1077.85	1084.40	67504
2021-01-13	1083.60	1087.48	1075.70	1082.40	87185
2021-01-14	1085.50	1089.30	1065.15	1066.40	84142
2021-01-15	1064.30	1069.60	1051.20	1058.10	77761
2021-01-19	1068.25	1083.35	1062.85	1074.50	79461
2021-01-20	1079.20	1094.30	1068.80	1089.80	89052
2021-01-21	1091.45	1092.80	1070.35	1085.35	80841
2021-01-22	1087.10	1087.35	1073.05	1077.60	59617
2021-01-25	1079.65	1120.00	1078.68	1108.40	98355
2021-01-26	1107.30	1122.15	1096.25	1111.40	91323
2021-01-27	1095.65	1103.75	1065.10	1070.30	105325
2021-01-28	1078.60	1099.90	1071.40	1079.65	100189
2021-01-29	1063.50	1063.50	994.50	1007.85	230004
2021-02-01	1018.80	1019.63	994.10	1013.35	170007
2021-02-02	1021.45	1044.40	1019.65	1033.35	210149
2021-02-03	1022.10	1031.20	1015.00	1016.05	193796
2021-02-04	1015.75	1031.10	1009.15	1020.30	151992
2021-02-05	1024.45	1035.40	1003.78	1010.85	164953
2021-02-08	1013.05	1020.15	1004.00	1007.75	149394
2021-02-09	1008.05	1017.35	997.95	997.35	245208
2021-02-10	1006.85	1007.75	995.55	1002.00	188648
2021-02-11	1008.20	1011.00	997.60	1002.65	168109
2021-02-12	999.30	1004.75	993.70	1002.75	244762
2021-02-16	1002.30	1002.30	965.10	970.50	175947
2021-02-17	966.35	1007.95	955.50	998.65	151190
2021-02-18	988.40	1007.25	981.05	999.40	122632
2021-02-19	1000.35	1016.10	1000.35	1005.90	184323
2021-02-22	1000.30	1005.60	992.20	1000.10	156672
2021-02-23	1001.25	1008.50	992.70	1000.45	159835
2021-02-24	997.80	1014.85	995.05	1004.85	86709
2021-02-25	998.35	1004.10	969.55	974.90	121944
2021-02-26	976.15	977.35	953.70	963.90	144440
2021-03-01	971.70	984.50	971.70	978.10	92817
2021-03-02	979.10	981.90	961.75	966.05	99766
2021-03-03	959.00	959.00	942.35	951.05	77245
2021-03-04	947.60	950.80	906.40	915.25	197159
2021-03-05	928.90	928.90	906.35	925.25	193237
2021-03-08	925.25	930.50	896.85	897.30	179052
2021-03-09	906.25	926.20	903.60	911.30	244404
2021-03-10	924.25	933.85	918.45	926.95	147522
2021-03-11	937.65	941.50	931.25	933.55	119780
2021-03-12	928.70	932.70	922.40	925.60	101168
2021-03-15	927.40	938.08	927.40	935.45	179760
2021-03-16	960.20	967.40	953.03	959.95	148827
2021-03-17	956.30	960.50	948.05	957.35	116951
2021-03-18	950.05	955.50	924.25	925.45	125456
2021-03-19	928.10	932.05	923.05	928.00	207331
2021-03-22	925.85	949.20	923.65	948.95	90196
2021-03-23	955.35	961.15	944.65	953.70	114832
2021-03-24	967.55	977.30	956.95	960.90	172140
2021-03-25	959.95	959.95	930.45	937.65	132309
2021-03-26	933.20	955.20	928.05	954.65	83745
2021-03-29	950.00	962.10	947.95	955.25	119567
2021-03-30	950.15	955.95	935.95	946.55	99079
2021-03-31	956.70	979.35	952.03	970.10	165412
2021-04-01	970.70	974.90	962.35	972.20	97143
2021-04-05	980.75	982.60	970.45	975.55	94065
2021-04-06	976.65	986.45	974.45	981.45	135594
2021-04-07	984.95	993.50	978.95	985.60	127437
2021-04-08	993.05	994.05	982.85	986.20	115837
2021-04-09	990.45	995.85	987.20	995.80	78585
2021-04-12	992.35	1009.20	992.35	1008.70	90624
2021-04-13	1010.00	1030.45	1005.85	1027.25	131559
2021-04-14	1025.40	1044.65	1025.40	1038.40	186690
2021-04-15	1037.25	1041.40	1018.75	1021.00	138055
2021-04-16	1028.15	1039.10	1022.40	1037.55	95078
2021-04-19	1033.15	1035.00	1023.00	1028.30	79703
2021-04-20	1030.25	1036.90	1024.45	1028.50	69907
2021-04-21	1034.40	1044.95	1031.93	1042.55	53476
2021-04-22	1041.90	1049.35	1036.60	1041.10	65456
2021-04-23	1044.00	1047.85	1036.15	1046.50	56091
2021-04-26	1048.55	1063.75	1045.10	1054.45	103066
2021-04-27	1053.75	1061.20	1048.80	1053.35	106007
2021-04-28	1050.20	1059.00	1047.25	1050.70	62375
2021-04-29	1053.35	1058.55	1033.70	1039.55	84847
2021-04-30	990.00	992.50	935.45	939.85	305218
2021-05-03	952.75	974.50	946.96	973.70	255834
2021-05-04	967.05	970.05	938.15	960.85	185981
2021-05-05	960.40	964.98	950.35	963.00	95941
2021-05-06	960.65	966.45	948.12	965.50	145076
2021-05-07	969.25	987.50	967.98	975.80	81552
2021-05-10	980.00	982.40	965.95	966.05	120099
2021-05-11	959.00	979.75	955.20	971.80	171096
2021-05-12	959.50	968.40	949.15	961.60	121651
2021-05-13	967.50	981.80	965.00	974.30	107873
2021-05-14	976.90	983.65	972.58	977.10	68904
2021-05-17	975.00	979.60	970.97	975.00	89570
2021-05-18	969.65	975.45	963.65	967.70	113586
2021-05-19	961.30	970.60	949.70	969.30	93518
2021-05-20	974.95	998.45	973.75	993.75	102548
2021-05-21	1010.05	1022.80	1008.75	1010.70	119949
2021-05-24	1032.50	1038.11	1023.85	1031.65	119705
2021-05-25	1037.55	1042.05	1022.30	1032.75	122929
2021-05-26	1028.45	1030.95	1007.95	1028.05	121296
2021-05-27	1028.45	1039.50	1026.30	1029.80	230576
2021-05-28	1035.00	1051.10	1028.80	1029.25	94442
2021-06-01	1035.65	1041.60	1024.89	1031.25	113836
2021-06-02	1028.05	1030.90	1015.60	1017.80	94176
2021-06-03	1012.55	1023.40	1010.00	1019.65	83471
2021-06-04	1029.55	1035.00	1024.25	1026.55	97710
2021-06-07	1035.10	1042.65	1028.00	1033.50	117836
2021-06-08	1040.60	1044.43	1024.38	1037.40	81429
2021-06-09	1049.20	1070.00	1045.30	1059.80	165589
2021-06-10	1077.50	1103.10	1062.70	1102.65	152418
2021-06-11	1088.20	1098.60	1085.88	1092.90	70225
2021-06-14	1107.50	1160.75	1107.50	1158.50	248181
2021-06-15	1160.50	1190.25	1157.10	1182.30	237073
2021-06-16	1174.00	1188.75	1162.70	1184.00	170460
2021-06-17	1181.95	1208.34	1180.00	1202.30	183840
2021-06-18	1200.10	1212.50	1186.60	1187.20	250426
2021-06-21	1192.20	1199.95	1179.48	1197.60	91135
2021-06-22	1195.20	1207.65	1190.05	1205.45	100518
2021-06-23	1213.75	1225.78	1213.75	1217.00	113401
2021-06-24	1224.80	1237.10	1224.40	1229.85	108859
2021-06-25	1229.10	1231.85	1219.15	1222.50	249647
2021-06-28	1227.10	1236.40	1225.35	1235.45	105788
2021-06-29	1234.90	1237.30	1225.10	1231.45	84249
2021-06-30	1233.30	1238.95	1221.80	1232.60	129484
2021-07-01	1228.60	1242.25	1225.95	1239.40	107587
2021-07-02	1240.00	1253.80	1233.35	1252.65	76623
2021-07-06	1234.50	1243.10	1220.80	1239.65	200864
2021-07-07	1250.65	1263.35	1248.55	1260.40	142482
2021-07-08	1249.65	1256.55	1235.30	1253.65	92560
2021-07-09	1249.65	1249.65	1228.30	1238.40	124670
2021-07-12	1240.35	1251.20	1240.35	1244.20	77732
2021-07-13	1247.75	1254.63	1239.45	1243.80	95184
2021-07-14	1237.45	1247.95	1228.45	1246.90	115514
2021-07-15	1240.00	1250.70	1238.90	1248.00	75332
2021-07-16	1252.35	1271.05	1252.35	1265.95	80664
2021-07-19	1256.90	1272.50	1254.20	1267.75	99507
2021-07-20	1268.85	1282.70	1267.75	1276.25	89793
2021-07-21	1277.30	1277.70	1260.40	1276.85	59605
2021-07-22	1280.45	1293.05	1280.45	1287.95	45222
2021-07-23	1290.85	1301.23	1288.65	1299.15	64549
2021-07-26	1283.35	1300.00	1279.35	1298.70	59693
2021-07-27	1295.80	1326.20	1293.15	1321.20	100789
2021-07-28	1322.05	1335.40	1311.65	1330.15	116013
2021-07-29	1334.70	1349.90	1330.60	1348.65	56853
2021-07-30	1344.80	1363.75	1339.01	1359.00	70064
2021-08-02	1345.00	1353.66	1327.40	1343.15	111838
2021-08-03	1346.90	1365.85	1337.10	1365.45	95291
2021-08-04	1370.95	1387.45	1363.40	1365.95	103132
2021-08-05	1365.55	1365.55	1316.00	1336.90	190788
2021-08-06	1360.00	1384.88	1339.70	1373.45	143639
2021-08-09	1375.45	1393.95	1369.50	1389.85	103843
2021-08-10	1390.25	1391.55	1369.20	1375.60	93043
2021-08-11	1380.75	1380.75	1361.30	1362.55	71145
2021-08-12	1356.10	1377.80	1356.10	1376.00	81341
2021-08-13	1378.20	1378.20	1366.55	1375.50	59497
2021-08-16	1377.85	1401.80	1374.40	1401.20	101621
2021-08-17	1398.85	1410.40	1396.30	1400.90	84958
2021-08-18	1402.50	1415.85	1397.15	1397.85	69109
2021-08-19	1395.00	1431.10	1389.75	1415.15	60885
2021-08-20	1408.65	1439.40	1405.00	1428.45	84521
2021-08-23	1439.80	1451.30	1427.65	1429.20	74373
2021-08-24	1428.15	1435.43	1410.00	1411.20	73487
2021-08-25	1411.50	1430.70	1407.93	1427.80	69438
2021-08-26	1426.15	1429.50	1414.85	1425.20	50099
2021-08-27	1430.80	1445.25	1425.88	1434.55	59564
2021-08-30	1429.50	1453.90	1427.70	1445.30	68565
2021-08-31	1450.10	1453.65	1436.60	1452.65	104051
2021-09-01	1442.05	1448.10	1417.37	1440.35	110436
2021-09-02	1447.85	1472.55	1447.35	1472.00	60247
2021-09-03	1460.80	1482.15	1454.40	1479.00	49096
2021-09-07	1480.85	1483.85	1460.85	1480.05	94669
2021-09-08	1464.00	1491.50	1458.35	1486.80	92492
2021-09-09	1493.00	1506.70	1476.53	1477.90	69582
2021-09-10	1486.65	1490.40	1472.99	1477.95	107953
2021-09-13	1483.95	1488.10	1437.48	1444.50	107552
2021-09-14	1448.55	1468.95	1445.05	1461.40	90908
2021-09-15	1459.15	1462.80	1444.75	1452.10	83337
2021-09-16	1446.30	1446.30	1412.60	1430.90	124242
2021-09-17	1424.95	1439.30	1420.00	1429.75	183496
2021-09-20	1410.50	1433.95	1404.35	1421.15	124916
2021-09-21	1435.15	1458.75	1426.80	1441.15	88477
2021-09-22	1447.35	1453.75	1433.43	1442.40	59857
2021-09-23	1448.20	1448.65	1410.20	1413.75	139503
2021-09-24	1400.20	1402.40	1387.70	1397.40	111420
2021-09-27	1386.05	1388.35	1341.55	1352.50	117095
2021-09-28	1340.00	1341.15	1310.35	1324.10	137864
2021-09-29	1331.50	1336.45	1317.90	1326.80	90209
2021-09-30	1336.90	1346.93	1317.65	1317.75	113929
2021-10-01	1317.75	1319.85	1288.55	1311.00	131776
2021-10-04	1303.95	1305.43	1269.00	1275.10	135173
2021-10-05	1285.25	1302.00	1278.05	1289.85	111660
2021-10-06	1282.85	1283.40	1262.15	1280.85	137750
2021-10-07	1291.75	1307.80	1274.30	1274.95	86165
2021-10-08	1285.00	1288.98	1264.75	1269.50	109569
2021-10-11	1266.85	1277.40	1257.15	1258.10	121878
2021-10-12	1267.50	1272.00	1257.50	1261.25	155348
2021-10-13	1268.60	1271.63	1255.20	1261.25	169672
2021-10-14	1275.30	1283.63	1265.15	1273.10	139546
2021-10-15	1278.85	1290.35	1276.24	1277.45	114187
2021-10-18	1271.55	1287.68	1260.05	1284.95	158497
2021-10-19	1305.40	1316.76	1300.20	1300.80	116800
2021-10-20	1312.75	1316.35	1295.90	1307.25	124652
2021-10-21	1310.15	1317.25	1297.75	1315.20	116904
2021-10-22	1320.55	1340.65	1313.70	1337.50	131916
2021-10-25	1340.00	1341.15	1326.00	1339.90	116134
2021-10-26	1351.90	1351.90	1334.30	1338.60	76241
2021-10-27	1342.50	1354.75	1330.05	1340.60	114472
2021-10-28	1347.75	1378.30	1335.20	1343.30	119719
2021-10-29	1357.35	1375.55	1289.20	1314.55	177800
2021-11-01	1322.25	1333.45	1310.00	1324.75	112864
2021-11-02	1326.40	1341.25	1307.85	1313.00	109868
2021-11-03	1321.45	1340.75	1309.35	1340.60	101829
2021-11-04	1333.55	1339.35	1299.50	1313.25	104487
2021-11-05	1310.95	1322.45	1292.40	1302.75	91773
2021-11-08	1299.80	1319.05	1294.35	1316.05	103477
2021-11-09	1310.15	1318.10	1298.65	1308.25	77475
2021-11-10	1302.90	1317.50	1295.55	1297.35	95072
2021-11-11	1297.70	1297.70	1260.13	1266.50	128766
2021-11-12	1270.65	1279.40	1260.60	1274.05	99354
2021-11-15	1358.75	1378.00	1305.55	1311.85	250930
2021-11-16	1311.50	1344.50	1305.95	1332.40	109068
2021-11-17	1330.00	1330.90	1310.05	1312.65	89264
2021-11-18	1315.10	1321.25	1310.05	1315.80	53604
2021-11-19	1315.00	1327.38	1288.60	1301.55	80552
2021-11-22	1305.15	1306.50	1282.25	1286.10	99484
2021-11-23	1279.15	1281.83	1255.30	1271.80	56022
2021-11-24	1264.00	1275.35	1262.10	1275.00	55074
2021-11-26	1276.20	1295.85	1252.20	1256.05	48199
2021-11-29	1263.40	1292.68	1258.65	1284.60	89325
2021-11-30	1288.30	1306.25	1270.80	1274.25	286853
2021-12-01	1279.55	1296.00	1261.30	1266.45	99834
2021-12-02	1263.50	1292.70	1263.00	1279.40	84971
2021-12-03	1289.65	1292.25	1262.43	1273.90	97931
2021-12-06	1290.75	1308.75	1285.25	1301.50	99769
2021-12-07	1315.40	1334.65	1311.75	1329.55	76456
2021-12-08	1332.40	1343.85	1329.58	1340.10	72634
2021-12-09	1339.90	1342.85	1322.75	1322.80	66408
2021-12-10	1324.60	1328.00	1293.60	1306.90	79617
2021-12-13	1303.75	1322.65	1290.53	1317.45	75316
2021-12-14	1314.70	1317.40	1277.23	1282.30	86839
2021-12-15	1282.60	1298.90	1264.15	1282.80	115992
2021-12-16	1276.40	1290.35	1260.95	1268.85	92514
2021-12-17	1266.15	1282.95	1254.60	1264.90	278095
2021-12-20	1256.70	1263.05	1226.65	1240.15	92645
2021-12-21	1268.55	1289.80	1259.75	1288.15	112817
2021-12-22	1285.95	1308.60	1285.25	1308.50	59755
2021-12-23	1305.90	1308.45	1287.80	1294.10	92233
2021-12-27	1302.05	1310.95	1287.65	1310.35	40345
2021-12-28	1321.55	1321.55	1295.60	1304.45	31270
2021-12-29	1306.15	1317.20	1300.48	1305.55	49542
2021-12-30	1311.80	1316.60	1307.70	1309.95	35639
2021-12-31	1305.65	1317.25	1301.23	1302.40	58764
2022-01-03	1292.60	1300.20	1272.35	1297.55	75116
2022-01-04	1299.75	1299.75	1256.32	1267.20	69781
2022-01-05	1262.80	1270.85	1223.30	1223.70	85997
2022-01-06	1222.35	1232.55	1207.45	1209.00	76824
2022-01-07	1201.35	1210.63	1184.05	1186.15	106658
2022-01-10	1173.20	1186.95	1159.00	1186.75	98050
2022-01-11	1183.75	1191.95	1172.05	1191.85	72581
2022-01-12	1225.00	1236.60	1211.80	1220.85	126001
2022-01-13	1237.65	1273.85	1237.65	1258.50	144983
2022-01-14	1252.35	1270.75	1229.20	1260.80	112351
2022-01-18	1239.00	1239.50	1197.75	1203.45	135328
2022-01-19	1208.95	1230.58	1205.60	1206.95	85608
2022-01-20	1214.10	1230.90	1188.45	1189.80	98669
2022-01-21	1187.30	1191.05	1170.50	1175.80	93418
2022-01-24	1180.00	1195.95	1141.83	1192.60	157200
2022-01-25	1158.70	1175.76	1146.98	1160.85	113847
2022-01-26	1170.20	1185.98	1139.55	1155.20	109974
2022-01-27	1124.95	1153.85	1115.55	1124.45	163994
2022-01-28	1108.00	1119.30	1045.00	1080.60	259927
2022-01-31	1109.00	1144.60	1105.73	1143.00	170088
2022-02-01	1154.75	1163.00	1131.75	1160.80	222443
2022-02-02	1166.75	1189.80	1162.50	1186.00	169433
2022-02-03	1164.35	1192.80	1160.00	1185.05	184810
2022-02-04	1182.05	1204.75	1178.25	1195.05	103953
2022-02-07	1189.25	1199.60	1181.35	1187.75	113131
2022-02-08	1181.00	1205.83	1181.00	1203.15	113210
2022-02-09	1214.85	1237.80	1212.90	1232.40	99859
2022-02-10	1209.30	1226.55	1201.50	1221.75	166348
2022-02-11	1222.20	1228.95	1205.90	1219.60	236564
2022-02-14	1212.95	1213.75	1158.33	1168.10	141329
2022-02-15	1179.05	1179.60	1161.50	1176.25	119555
2022-02-16	1173.95	1188.60	1158.60	1187.85	129006
2022-02-17	1183.25	1184.15	1160.75	1171.20	95598
2022-02-18	1169.55	1179.00	1153.15	1158.65	128871
2022-02-22	1149.15	1172.40	1144.55	1166.35	115705
2022-02-23	1175.75	1182.70	1164.08	1166.15	102628
2022-02-24	1150.60	1190.15	1141.60	1188.90	110953
2022-02-25	1188.00	1230.70	1186.25	1226.95	107754
2022-02-28	1215.40	1235.95	1207.25	1233.75	153561
2022-03-01	1225.00	1259.80	1221.50	1255.75	137083
2022-03-02	1250.00	1258.50	1239.50	1248.10	155662
2022-03-03	1253.10	1259.71	1235.95	1249.55	100006
2022-03-04	1239.90	1273.35	1217.58	1273.00	101848
2022-03-07	1250.05	1259.35	1228.45	1236.40	131196
2022-03-08	1223.80	1226.25	1188.65	1194.25	103085
2022-03-09	1208.50	1236.10	1208.35	1226.15	77292
2022-03-10	1206.45	1225.30	1193.40	1213.10	101221
2022-03-11	1220.55	1220.55	1188.85	1190.35	81242
2022-03-14	1196.30	1219.15	1178.45	1182.90	69127
2022-03-15	1190.35	1226.10	1189.45	1221.55	92841
2022-03-16	1232.40	1277.60	1232.40	1276.80	101053
2022-03-17	1270.05	1296.10	1269.50	1296.10	72862
2022-03-18	1296.75	1311.90	1293.05	1307.35	150631
2022-03-21	1298.05	1307.85	1271.73	1284.75	77416
2022-03-22	1283.70	1300.35	1272.60	1275.25	117939
2022-03-23	1259.90	1259.90	1145.55	1165.00	260045
2022-03-24	1190.05	1208.90	1182.90	1206.85	221373
2022-03-25	1213.20	1217.50	1187.05	1201.65	99362
2022-03-28	1195.00	1212.85	1182.30	1212.40	139620
2022-03-29	1232.35	1244.90	1219.45	1236.10	97628
2022-03-30	1231.35	1248.55	1231.35	1245.05	68181
2022-03-31	1219.75	1229.80	1192.95	1212.55	159202
2022-04-01	1220.95	1237.40	1205.50	1232.20	84552
2022-04-04	1233.00	1244.10	1216.45	1228.55	75465
2022-04-05	1227.20	1251.80	1220.15	1227.40	88199
2022-04-06	1219.90	1239.40	1203.20	1236.45	96870
2022-04-07	1230.40	1268.35	1230.00	1260.40	88989
2022-04-08	1256.00	1261.55	1236.60	1246.65	80211
2022-04-11	1235.00	1239.95	1209.25	1210.75	58628
2022-04-12	1210.05	1218.80	1182.50	1186.85	81258
2022-04-13	1182.10	1192.20	1175.10	1183.00	82670
2022-04-14	1185.05	1185.80	1167.70	1171.05	84868
2022-04-18	1166.45	1174.25	1155.15	1159.95	69180
2022-04-19	1164.85	1202.45	1164.85	1197.10	103479
2022-04-20	1204.30	1233.65	1202.28	1225.20	72353
2022-04-21	1233.80	1233.80	1192.23	1195.00	94978
2022-04-22	1178.95	1183.63	1133.95	1137.05	76472
2022-04-25	1128.70	1140.00	1115.73	1129.75	114362
2022-04-26	1117.45	1124.45	1082.55	1083.30	106214
2022-04-27	1085.70	1096.23	1069.75	1073.60	110186
2022-04-28	1082.55	1082.55	1042.73	1067.55	174827
2022-04-29	995.00	1038.78	985.80	999.85	207484
2022-05-02	999.00	1014.20	981.55	998.85	144534
2022-05-03	1000.00	1009.93	976.15	982.10	178171
2022-05-04	982.55	1032.30	977.40	1026.20	153427
2022-05-05	1019.95	1034.90	1007.25	1018.65	161570
2022-05-06	1010.25	1012.63	977.18	1010.25	138564
2022-05-09	994.10	994.10	955.58	963.70	153277
2022-05-10	975.05	991.33	956.45	974.00	131586
2022-05-11	970.05	994.15	956.20	957.30	129119
2022-05-12	951.25	977.15	947.00	961.55	89560
2022-05-13	979.30	1001.36	971.98	984.30	119653
2022-05-16	981.60	993.93	975.10	984.55	69274
2022-05-17	1000.00	1001.30	973.85	989.15	109039
2022-05-18	975.65	982.48	950.95	957.05	162423
2022-05-19	954.30	997.98	950.60	987.95	118809
2022-05-20	998.70	1012.10	968.25	988.30	90260
2022-05-23	999.95	1006.65	976.85	992.30	85191
2022-05-24	989.60	989.60	964.30	977.60	112079
2022-05-25	972.60	982.65	964.25	977.00	68714
2022-05-26	987.00	1014.03	982.63	1010.30	83460
2022-05-27	1020.40	1042.95	1020.40	1041.50	74444
2022-05-31	1029.60	1036.00	1012.14	1017.30	190191
2022-06-01	1028.30	1036.65	1007.55	1013.55	115470
2022-06-02	1015.00	1057.25	1010.29	1056.30	92464
2022-06-03	1047.20	1050.05	1030.35	1041.55	92461
2022-06-06	1064.80	1070.40	1045.90	1054.25	97190
2022-06-07	1040.05	1074.55	1036.60	1072.50	113210
2022-06-08	1062.65	1071.12	1057.90	1061.35	67851
2022-06-09	1054.70	1064.70	1041.85	1043.05	73744
2022-06-10	1025.20	1056.00	1025.20	1042.55	115874
2022-06-13	1011.70	1031.35	1007.85	1011.95	117754
2022-06-14	1015.55	1022.05	999.05	1010.05	128298
2022-06-15	1014.45	1030.92	995.65	1016.40	140620
2022-06-16	984.45	999.43	971.50	981.15	168734
2022-06-17	998.30	1007.75	981.15	987.85	253526
2022-06-21	1003.60	1010.63	997.40	1007.55	166394
2022-06-22	995.90	1018.83	995.90	1014.85	177736
2022-06-23	1021.90	1039.68	1015.00	1037.45	173112
2022-06-24	1054.25	1057.90	1041.00	1057.50	252959
2022-06-27	1061.05	1065.89	1047.00	1063.10	120073
2022-06-28	1068.70	1078.10	1055.69	1056.35	116026
2022-06-29	1060.50	1070.30	1047.10	1064.55	95732
2022-06-30	1051.15	1064.95	1041.80	1048.15	138729
2022-07-01	1050.10	1081.30	1046.45	1078.60	117987
2022-07-05	1061.65	1082.95	1051.50	1082.15	100917
2022-07-06	1089.55	1107.25	1084.90	1086.45	156395
2022-07-07	1084.65	1102.23	1083.65	1101.40	119843
2022-07-08	1095.75	1104.95	1086.00	1088.35	97362
2022-07-11	1081.10	1094.55	1061.00	1084.35	65562
2022-07-12	1083.30	1101.85	1073.38	1078.90	98926
2022-07-13	1061.00	1098.70	1061.00	1091.25	125385
2022-07-14	1080.70	1112.93	1078.30	1109.60	138408
2022-07-15	1124.50	1130.35	1109.50	1127.50	114867
2022-07-18	1127.05	1129.38	1089.75	1093.80	111430
2022-07-19	1104.10	1124.60	1095.55	1123.80	89318
2022-07-20	1127.05	1147.85	1120.86	1134.50	63772
2022-07-21	1141.45	1167.55	1135.50	1164.55	100723
2022-07-22	1165.55	1177.55	1149.65	1158.75	74151
2022-07-25	1158.35	1184.60	1155.05	1180.10	170465
2022-07-26	1183.50	1195.70	1172.45	1190.80	93069
2022-07-27	1194.65	1206.05	1184.06	1200.80	70352
2022-07-28	1200.30	1221.95	1184.05	1215.35	96131
2022-07-29	1207.70	1208.95	1194.75	1202.60	122258
2022-08-01	1192.95	1205.95	1185.50	1196.00	84097
2022-08-02	1192.30	1212.13	1190.65	1196.55	96133
2022-08-03	1203.60	1208.40	1191.03	1198.00	81370
2022-08-04	1198.00	1199.95	1191.15	1193.50	91251
2022-08-05	1185.35	1209.85	1177.90	1209.00	91756
2022-08-08	1215.00	1215.25	1177.60	1183.15	113887
2022-08-09	1181.75	1189.10	1175.43	1183.90	78641
2022-08-10	1203.30	1218.20	1198.60	1217.90	107525
2022-08-11	1225.00	1238.25	1201.60	1204.25	144106
2022-08-12	1186.70	1203.45	1155.96	1199.95	153067
2022-08-15	1195.00	1205.95	1175.00	1185.55	104563
2022-08-16	1183.80	1194.20	1175.25	1178.30	96850
2022-08-17	1175.15	1183.70	1173.00	1182.05	75757
2022-08-18	1183.70	1183.90	1166.65	1180.00	78891
2022-08-19	1180.00	1180.00	1162.95	1167.45	97082
2022-08-22	1158.15	1164.73	1143.75	1146.80	62807
2022-08-23	1142.85	1143.80	1115.40	1123.40	94438
2022-08-24	1124.45	1128.25	1118.08	1118.60	69094
2022-08-25	1131.55	1146.90	1122.95	1146.15	58697
2022-08-26	1143.15	1143.15	1105.18	1105.75	53908
2022-08-29	1096.20	1109.95	1093.50	1103.15	60711
2022-08-30	1105.90	1107.10	1091.75	1097.20	64534
2022-08-31	1106.80	1112.75	1098.05	1099.60	119719
2022-09-01	1095.65	1098.90	1074.30	1097.40	80640
2022-09-02	1107.10	1109.25	1073.00	1079.90	51154
2022-09-06	1084.60	1106.80	1084.35	1103.30	100229
2022-09-07	1105.00	1159.20	1105.00	1156.45	139557
2022-09-08	1154.65	1167.10	1144.55	1165.35	81176
2022-09-09	1167.95	1188.10	1160.15	1180.15	82448
2022-09-12	1180.60	1195.50	1180.60	1190.05	120261
2022-09-13	1168.10	1180.00	1168.10	1173.20	130678
2022-09-14	1176.60	1177.65	1161.65	1166.00	102646
2022-09-15	1161.90	1169.00	1128.93	1129.75	87839
2022-09-16	1128.40	1128.40	1099.38	1115.35	160680
2022-09-19	1106.75	1123.05	1096.45	1121.30	86439
2022-09-20	1115.10	1115.10	1091.20	1101.00	66229
2022-09-21	1110.55	1120.75	1086.75	1087.95	76390
2022-09-22	1081.20	1084.05	1067.73	1068.45	51125
2022-09-23	1060.85	1073.60	1052.63	1072.55	57505
2022-09-26	1068.30	1084.35	1066.90	1075.50	60016
2022-09-27	1085.75	1087.90	1057.60	1061.60	63905
2022-09-28	1070.45	1096.83	1063.15	1093.75	90803
2022-09-29	1086.25	1101.50	1079.13	1092.30	89035
2022-09-30	1096.30	1115.65	1088.55	1091.50	104240
2022-10-03	1100.95	1133.10	1090.15	1121.25	92124
2022-10-04	1129.90	1147.58	1112.55	1143.65	103238
2022-10-05	1155.75	1175.00	1138.90	1158.80	119534
2022-10-06	1156.65	1160.70	1144.05	1149.25	90498
2022-10-07	1139.20	1139.35	1105.76	1112.05	66079
2022-10-10	1115.95	1115.95	1089.90	1095.90	46830
2022-10-11	1088.20	1088.70	1067.55	1075.00	110654
2022-10-12	1067.80	1067.80	1049.10	1050.65	109297
2022-10-13	1031.75	1081.05	1031.50	1073.90	107582
2022-10-14	1083.35	1088.45	1054.00	1058.75	83017
2022-10-17	1070.25	1078.75	1063.75	1075.00	112100
2022-10-18	1106.80	1114.83	1074.85	1094.50	122062
2022-10-19	1088.15	1093.13	1067.50	1076.50	62244
2022-10-20	1091.55	1107.55	1077.38	1087.10	144384
2022-10-21	1089.70	1117.30	1067.50	1111.40	101369
2022-10-24	1122.35	1131.65	1115.00	1128.15	112087
2022-10-25	1120.00	1152.75	1116.65	1149.90	129474
2022-10-26	1152.50	1183.75	1148.05	1169.85	118205
2022-10-27	1163.60	1178.20	1151.11	1161.45	162590
2022-10-28	1075.60	1097.25	1046.50	1093.65	245666
2022-10-31	1092.25	1120.53	1088.23	1118.45	143126
2022-11-01	1126.20	1127.70	1095.05	1104.35	149667
2022-11-02	1104.75	1135.73	1089.35	1090.00	119556
2022-11-03	1076.15	1076.15	1044.05	1044.70	136326
2022-11-04	1061.55	1065.20	1033.35	1054.45	139745
2022-11-07	1054.90	1064.95	1045.30	1063.20	131568
2022-11-08	1059.65	1070.91	1036.88	1065.35	101752
2022-11-09	1065.95	1076.75	1052.45	1059.80	64207
2022-11-10	1099.80	1128.55	1089.80	1125.90	90019
2022-11-11	1137.40	1140.75	1111.35	1115.15	97758
2022-11-14	1114.70	1120.70	1092.50	1104.40	72173
2022-11-15	1118.60	1137.15	1108.58	1118.15	103546
2022-11-16	1122.20	1129.90	1115.93	1122.90	61114
2022-11-17	1109.85	1109.85	1087.35	1094.90	53097
2022-11-18	1120.20	1130.20	1110.55	1122.00	82565
2022-11-21	1115.80	1137.70	1112.20	1126.05	63655
2022-11-22	1127.70	1149.80	1122.35	1148.30	64398
2022-11-23	1150.00	1160.75	1142.80	1146.70	64714
2022-11-25	1149.00	1155.00	1145.15	1149.60	39276
2022-11-28	1145.15	1153.05	1120.85	1127.70	85558
2022-11-29	1127.45	1132.50	1114.50	1116.00	70066
2022-11-30	1122.00	1151.55	1115.70	1151.00	224874
2022-12-01	1159.10	1164.05	1140.55	1146.70	95241
2022-12-02	1137.50	1171.85	1137.50	1164.50	73714
2022-12-05	1149.05	1149.05	1095.15	1096.75	99097
2022-12-06	1092.00	1094.70	1078.85	1088.65	120616
2022-12-07	1093.50	1121.85	1093.50	1110.90	98418
2022-12-08	1114.50	1121.20	1104.00	1112.50	154781
2022-12-09	1109.00	1112.15	1097.85	1098.40	58742
2022-12-12	1104.85	1107.50	1096.15	1104.50	107898
2022-12-13	1137.50	1137.50	1113.05	1118.50	100669
2022-12-14	1122.65	1125.18	1095.70	1104.30	124674
2022-12-15	1093.45	1125.90	1070.70	1075.20	110319
2022-12-16	1068.90	1072.15	1040.45	1049.00	192660
2022-12-19	1047.40	1050.00	1034.55	1045.75	115606
2022-12-20	1045.25	1049.65	1035.25	1044.55	98024
2022-12-21	1051.40	1055.10	1040.85	1050.70	156897
2022-12-22	1047.80	1054.55	1030.00	1045.70	85915
2022-12-23	1041.65	1044.85	1032.50	1041.60	113081
2022-12-27	1044.45	1052.00	1029.00	1034.45	132598
2022-12-28	1034.45	1042.45	1025.85	1028.85	93867
2022-12-29	1040.40	1051.20	1034.90	1046.85	131790
2022-12-30	1040.00	1042.20	1027.65	1040.65	71946
2023-01-03	1050.35	1056.25	1030.28	1045.55	120939
2023-01-04	1058.45	1071.88	1046.55	1054.50	154900
2023-01-05	1045.00	1050.00	1022.25	1025.35	148368
2023-01-06	1033.00	1058.05	1010.20	1044.45	200582
2023-01-09	1054.95	1065.10	1047.80	1048.45	125109
2023-01-10	1054.25	1074.55	1054.25	1063.40	135604
2023-01-11	1070.80	1073.75	1060.71	1072.65	168600
2023-01-12	1071.45	1073.10	1059.45	1070.00	92515
2023-01-13	1072.45	1093.60	1071.30	1090.50	132210
2023-01-17	1102.15	1128.93	1101.15	1126.90	127583
2023-01-18	1150.00	1159.70	1125.63	1129.85	142979
2023-01-19	1130.35	1152.35	1130.00	1146.50	136158
2023-01-20	1151.60	1178.10	1148.15	1173.65	182914
2023-01-23	1167.30	1196.80	1165.05	1182.65	134374
2023-01-24	1176.00	1179.35	1163.05	1168.10	92709
2023-01-25	1156.25	1159.30	1142.55	1155.80	142255
2023-01-26	1155.90	1168.00	1151.13	1160.85	107659
2023-01-27	1177.55	1177.65	1107.90	1122.95	235974
2023-01-30	1109.35	1124.15	1097.00	1113.55	124109
2023-01-31	1119.45	1142.15	1116.85	1141.85	130079
2023-02-01	1145.35	1159.15	1120.75	1145.10	167129
2023-02-02	1145.00	1149.15	1127.30	1133.05	156369
2023-02-03	1122.50	1136.25	1116.40	1123.00	107336
2023-02-06	1114.45	1116.20	1098.80	1107.30	97553
2023-02-07	1100.05	1124.00	1090.50	1120.05	98334
2023-02-08	1113.45	1113.60	1098.55	1104.80	101793
2023-02-09	1107.65	1109.05	1073.00	1075.55	162739
2023-02-10	1074.10	1079.70	1057.15	1065.65	191876
2023-02-13	1065.65	1076.20	1061.90	1076.05	111301
2023-02-14	1072.50	1078.65	1062.10	1069.60	123881
2023-02-15	1067.50	1077.05	1067.50	1074.40	139852
2023-02-16	1061.00	1080.83	1060.05	1069.55	93963
2023-02-17	1066.85	1081.20	1065.68	1080.70	129861
2023-02-21	1073.00	1077.55	1068.60	1076.40	116999
2023-02-22	1072.80	1080.05	1067.33	1069.95	131579
2023-02-23	1072.75	1082.00	1066.70	1075.00	151389
2023-02-24	1065.15	1071.55	1056.85	1057.65	108892
2023-02-27	1066.00	1068.80	1055.85	1059.45	85317
2023-02-28	1053.90	1069.45	1053.90	1065.00	244337
2023-03-01	1059.00	1070.60	1055.28	1070.55	103827
2023-03-02	1063.60	1079.00	1056.75	1078.40	81400
2023-03-03	1083.45	1101.85	1074.63	1099.05	105629
2023-03-06	1099.90	1103.35	1090.45	1095.80	123742
2023-03-07	1098.60	1099.20	1070.78	1075.15	107620
2023-03-08	1071.65	1077.83	1066.65	1073.15	73968
2023-03-09	1077.95	1079.80	1057.63	1060.60	89687
2023-03-10	1059.70	1062.70	1024.85	1029.30	115948
2023-03-13	1025.90	1046.80	1021.10	1031.60	160359
2023-03-14	1043.20	1049.55	1033.15	1042.75	145523
2023-03-15	1030.70	1042.25	1027.15	1039.95	148412
2023-03-16	1036.70	1056.80	1036.70	1056.40	103197
2023-03-17	1056.70	1061.35	1034.20	1035.50	251451
2023-03-20	1033.75	1056.65	1033.75	1053.35	161805
2023-03-21	1054.35	1072.80	1054.35	1069.35	175639
2023-03-22	1066.45	1079.00	1053.20	1053.90	85606
2023-03-23	1057.15	1070.45	1045.65	1052.95	132514
2023-03-24	1054.70	1063.55	1047.20	1062.90	81811
2023-03-27	1073.15	1085.70	1069.00	1079.10	85194
2023-03-28	1076.20	1082.73	1062.50	1065.45	47809
2023-03-29	1070.45	1073.70	1061.95	1067.60	83242
2023-03-30	1079.40	1084.70	1076.35	1079.75	80258
2023-03-31	1086.15	1097.60	1085.85	1094.95	102444
2023-04-03	1091.15	1103.18	1087.70	1095.85	84224
2023-04-04	1099.20	1110.80	1099.20	1101.20	95946
2023-04-05	1102.50	1114.80	1100.65	1105.75	79894
2023-04-06	1107.10	1109.70	1103.13	1109.25	73746
2023-04-10	1102.35	1110.70	1094.80	1110.70	102058
2023-04-11	1114.90	1121.00	1110.35	1115.85	57849
2023-04-12	1123.65	1128.18	1108.75	1110.90	67175
2023-04-13	1120.35	1138.70	1117.40	1132.75	89504
2023-04-14	1132.20	1139.20	1121.95	1122.80	122046
2023-04-17	1123.25	1128.35	1114.93	1127.25	78327
2023-04-18	1131.85	1131.85	1110.45	1114.45	74265
2023-04-19	1111.00	1115.40	1106.15	1111.85	77364
2023-04-20	1110.95	1125.20	1110.45	1124.25	98124
2023-04-21	1133.55	1142.50	1130.00	1140.35	91071
2023-04-24	1140.00	1152.40	1140.00	1147.45	97164
2023-04-25	1144.75	1145.60	1132.35	1133.05	86924
2023-04-26	1120.25	1125.60	1116.85	1119.60	114996
2023-04-27	1115.70	1127.15	1103.53	1126.50	107286
2023-04-28	1141.50	1217.60	1138.35	1204.80	250327
2023-05-01	1196.50	1196.50	1160.05	1172.15	216490
2023-05-02	1172.15	1182.65	1161.70	1179.70	177921
2023-05-03	1188.20	1200.45	1175.95	1184.00	103539
2023-05-04	1179.40	1179.40	1155.65	1160.45	91757
2023-05-05	1164.25	1167.20	1153.25	1158.25	77143
2023-05-08	1155.05	1168.85	1153.45	1163.50	69779
2023-05-09	1159.45	1161.30	1152.10	1153.45	83441
2023-05-10	1162.00	1170.55	1156.70	1167.50	69965
2023-05-11	1166.50	1181.80	1164.57	1180.60	99597
2023-05-12	1180.25	1186.30	1161.68	1167.50	74981
2023-05-15	1164.25	1164.94	1154.00	1162.45	64974
2023-05-16	1157.50	1157.50	1139.80	1143.65	63138
2023-05-17	1146.40	1146.95	1116.50	1119.85	129443
2023-05-18	1120.35	1124.90	1113.80	1121.05	88867
2023-05-19	1124.00	1129.00	1117.30	1122.55	103551
2023-05-22	1118.20	1136.80	1118.00	1127.30	117305
2023-05-23	1120.35	1126.50	1105.50	1112.75	147689
2023-05-24	1105.30	1108.98	1099.70	1102.00	113280
2023-05-25	1099.55	1107.00	1084.20	1084.85	138376
2023-05-26	1085.80	1092.20	1073.95	1077.20	139742
2023-05-30	1073.80	1074.30	1048.65	1049.90	208945
2023-05-31	1053.00	1060.00	1036.55	1053.95	674850
2023-06-01	1059.30	1093.65	1056.55	1093.45	157977
2023-06-02	1099.10	1108.38	1090.75	1103.20	97814
2023-06-05	1098.95	1112.25	1099.85	1103.20	82750
2023-06-06	1114.95	1123.50	1105.30	1109.95	114039
2023-06-07	1106.85	1106.95	1063.00	1073.85	157045
2023-06-08	1069.45	1075.95	1062.80	1074.65	102468
2023-06-09	1077.00	1077.00	1063.10	1067.65	102399
2023-06-12	1067.65	1074.80	1063.60	1073.50	134932
2023-06-13	1085.00	1088.00	1072.65	1073.85	114854
2023-06-14	1080.70	1099.15	1076.45	1083.20	181797
2023-06-15	1081.35	1096.75	1073.60	1094.90	94452
2023-06-16	1102.90	1112.90	1088.90	1095.20	146957
2023-06-20	1090.20	1092.45	1075.40	1084.05	116112
2023-06-21	1079.90	1088.40	1078.10	1083.75	168741
2023-06-22	1089.70	1089.70	1081.45	1082.60	104891
2023-06-23	1081.10	1084.40	1075.95	1076.35	183578
2023-06-26	1076.90	1076.90	1057.13	1072.45	87287
2023-06-27	1077.10	1077.10	1063.05	1070.50	110477
2023-06-28	1070.50	1074.75	1063.50	1073.40	122997
2023-06-29	1071.50	1086.65	1070.60	1081.15	154100
2023-06-30	1090.95	1104.95	1089.80	1092.50	172262
2023-07-03	1086.05	1091.05	1068.00	1073.25	97466
2023-07-05	1070.40	1090.45	1067.50	1082.20	163638
2023-07-06	1074.75	1081.43	1069.68	1075.00	130300
2023-07-07	1073.25	1086.45	1070.60	1079.00	117533
2023-07-10	1081.75	1088.20	1077.70	1083.05	77141
2023-07-11	1083.10	1090.55	1079.25	1084.55	100450
2023-07-12	1093.40	1095.00	1081.25	1084.40	98180
2023-07-13	1099.00	1105.38	1087.35	1093.45	114238
2023-07-14	1094.80	1119.10	1094.80	1111.75	123533
2023-07-17	1111.10	1113.25	1100.75	1103.85	86880
2023-07-18	1100.30	1112.10	1095.50	1105.60	85500
2023-07-19	1106.90	1113.60	1088.30	1090.25	100022
2023-07-20	1095.25	1102.10	1092.70	1096.45	97062
2023-07-21	1096.20	1101.15	1087.50	1099.70	120717
2023-07-24	1099.85	1101.03	1086.63	1090.80	167871
2023-07-25	1090.75	1108.65	1089.40	1099.95	134914
2023-07-26	1105.00	1113.10	1102.55	1108.15	122532
2023-07-27	1123.75	1132.10	1106.95	1107.50	166700
2023-07-28	1114.55	1119.40	1106.55	1115.85	108001
2023-07-31	1121.15	1136.60	1107.15	1111.75	182716
2023-08-01	1120.60	1149.85	1120.60	1126.75	149157
2023-08-02	1120.40	1127.45	1107.30	1110.75	123758
2023-08-03	1102.95	1109.10	1098.75	1099.75	142579
2023-08-04	992.50	998.05	890.80	896.25	577002
2023-08-07	951.30	959.95	923.60	933.35	599546
2023-08-08	922.70	925.00	880.70	896.35	532259
2023-08-09	895.85	907.48	881.38	884.60	305837
2023-08-10	892.35	906.65	885.15	885.65	416623
2023-08-11	890.50	899.80	888.00	897.35	224134
2023-08-14	900.05	907.95	893.37	904.25	243557
2023-08-15	908.00	920.10	904.00	914.35	235541
2023-08-16	909.05	915.80	866.15	868.55	349287
2023-08-17	860.50	865.80	812.40	824.00	574738
2023-08-18	831.50	838.35	821.35	828.35	373639
2023-08-21	832.90	843.45	824.90	829.45	374903
2023-08-22	828.30	829.35	812.15	812.90	331405
2023-08-23	816.95	821.10	809.40	810.00	322957
2023-08-24	811.60	812.80	794.40	798.70	335531
2023-08-25	801.55	811.85	800.43	804.90	212761
2023-08-28	810.85	821.15	803.60	809.40	262694
2023-08-29	812.80	819.95	804.80	819.65	159627
2023-08-30	820.65	835.40	820.40	820.90	203516
2023-08-31	824.10	827.80	797.00	797.95	407157
2023-09-01	805.75	806.80	788.65	795.95	403119
2023-09-05	778.70	785.40	761.30	769.45	484500
2023-09-06	777.03	777.03	757.30	766.65	658391
2023-09-07	766.75	769.75	745.95	752.50	363365
2023-09-08	747.15	748.00	732.20	739.75	301315
2023-09-11	750.00	773.90	747.70	757.55	505171
2023-09-12	757.55	761.00	737.45	744.85	289512
2023-09-13	735.20	743.35	730.25	731.70	333047
2023-09-14	736.15	740.20	730.90	738.20	437355
2023-09-15	739.80	740.60	725.00	726.95	478260
2023-09-18	728.30	737.28	728.30	730.25	315821
2023-09-19	727.25	731.30	713.43	718.45	287195
2023-09-20	721.85	727.45	705.05	705.60	240551
2023-09-21	698.90	701.65	681.10	681.45	305355
2023-09-22	688.75	692.80	682.15	683.05	361124
2023-09-25	681.00	692.05	681.00	691.45	368636
2023-09-26	700.00	719.55	700.00	716.00	368383
2023-09-27	728.05	753.20	728.05	743.25	599305
2023-09-28	758.30	763.95	744.98	750.25	378208
2023-09-29	754.50	758.90	736.99	739.35	338799
2023-10-02	729.60	739.65	725.30	728.75	246341
2023-10-03	723.45	728.18	716.85	722.95	226678
2023-10-04	725.05	741.38	721.30	740.05	389160
2023-10-05	146.02	146.84	142.40	145.52	2049132
2023-10-06	146.92	149.41	145.24	146.59	2190461
2023-10-09	144.11	147.23	142.22	146.54	1668670
2023-10-10	148.37	150.83	147.31	150.41	1566121
2023-10-11	149.12	150.23	140.28	144.23	2365143
2023-10-12	141.51	143.10	136.02	136.30	1455170
2023-10-13	136.12	140.43	136.08	140.25	1568877
2023-10-16	140.47	141.67	139.18	141.24	1763678
2023-10-17	139.70	142.37	139.19	141.84	1101812
2023-10-18	141.98	145.76	141.96	142.43	1530837
2023-10-19	142.14	144.80	141.59	142.29	1000984
2023-10-20	142.50	145.68	141.81	144.20	1065436
2023-10-23	148.07	148.74	145.19	146.63	1660907
2023-10-24	144.98	146.28	141.48	142.27	2113388
2023-10-25	141.08	142.32	139.51	140.50	1273182
2023-10-26	139.84	143.51	138.50	138.73	2085580
2023-10-27	144.82	146.27	132.24	134.65	3019538
2023-10-30	137.72	140.20	134.12	137.45	2197667
2023-10-31	138.58	142.46	138.55	141.22	1335829
2023-11-01	143.42	147.88	142.70	147.18	1757776
2023-11-02	150.51	151.16	147.76	150.10	1995615
2023-11-03	152.06	154.22	151.47	152.81	1309397
2023-11-06	153.94	156.17	153.01	153.88	1399949
2023-11-07	153.24	155.08	149.77	149.78	1311098
2023-11-08	152.50	153.00	146.70	148.78	1399643
2023-11-09	147.52	148.75	142.65	143.42	1047433
2023-11-10	142.80	143.89	141.28	143.60	1239597
2023-11-13	145.62	146.74	140.81	142.92	1126834
2023-11-14	145.23	148.20	144.29	147.31	867600
2023-11-15	147.31	153.65	147.31	152.15	1391602
2023-11-16	149.96	151.16	148.60	148.90	1216132
2023-11-17	148.81	150.10	147.39	148.94	1339718
2023-11-20	148.45	152.16	148.03	151.21	886763
2023-11-21	151.10	153.04	150.39	152.52	850578
2023-11-22	153.99	154.24	152.08	152.61	428156
2023-11-24	152.64	154.07	152.55	153.88	301301
2023-11-27	152.67	153.73	152.32	152.57	541334
2023-11-28	151.95	155.99	151.95	155.68	1358140
2023-11-29	158.50	164.10	158.48	158.85	1762127
2023-11-30	159.25	160.16	156.67	157.73	1641217
2023-12-01	157.45	159.74	156.39	159.64	704931
2023-12-04	160.84	162.48	159.60	161.53	1103146
2023-12-05	160.84	163.03	160.16	160.95	796356
2023-12-06	163.10	165.39	162.81	164.00	1116154
2023-12-07	163.84	164.74	162.05	163.49	849363
2023-12-08	163.67	163.93	162.48	162.87	763229
2023-12-11	162.18	164.24	162.18	163.54	533699
2023-12-12	164.41	167.80	163.43	167.73	892696
2023-12-13	166.84	172.41	165.84	172.10	794091
2023-12-14	173.96	175.76	170.64	172.64	1464862
2023-12-15	171.25	172.90	168.37	169.05	1553101
2023-12-18	169.00	170.67	168.20	169.91	653731
2023-12-19	171.38	173.99	171.38	173.58	640977
2023-12-20	173.86	177.69	172.77	173.97	1276165
2023-12-21	175.36	177.32	172.42	174.81	856976
2023-12-22	174.40	174.40	171.27	171.40	798782
2023-12-26	171.34	173.55	171.01	173.39	474888
2023-12-27	172.93	173.45	171.47	172.98	461741
2023-12-28	178.51	180.44	172.52	173.00	641889
2023-12-29	171.86	173.10	171.05	172.02	549450
2024-01-02	171.29	172.84	169.44	171.78	575979
2024-01-03	170.03	170.30	164.75	165.79	731047
2024-01-04	164.58	168.13	164.12	167.58	580631
2024-01-05	166.67	169.34	166.24	166.82	514685
2024-01-08	167.69	173.30	166.90	172.77	814575
2024-01-09	176.20	182.46	176.13	177.83	1216787
2024-01-10	176.58	178.89	175.28	177.29	962587
2024-01-11	177.41	179.11	175.42	177.89	1021880
2024-01-12	178.56	179.56	172.57	173.90	729072
2024-01-16	171.71	172.03	169.24	170.21	1109398
2024-01-17	171.46	171.57	168.29	170.71	752412
2024-01-18	171.78	173.36	170.39	172.76	918253
2024-01-19	173.37	173.37	170.48	172.54	615397
2024-01-22	174.00	179.10	173.98	176.82	844622
2024-01-23	177.32	178.53	173.33	174.97	592269
2024-01-24	175.47	177.77	171.66	171.78	1293324
2024-01-25	189.56	190.04	181.10	186.35	2473154
2024-01-26	187.98	195.74	187.00	190.15	2336926
2024-01-29	189.95	197.85	188.50	191.23	1626012
2024-01-30	190.80	192.34	189.68	191.38	730466
2024-01-31	192.31	193.04	189.76	190.20	767779
2024-02-01	190.44	193.83	189.80	193.66	823528
2024-02-02	191.98	193.27	190.89	191.86	617554
2024-02-05	191.20	192.44	190.09	190.11	815932
2024-02-06	190.29	192.64	186.07	190.24	1303531
2024-02-07	190.35	190.51	186.52	186.59	979889
2024-02-08	185.68	186.07	181.74	183.75	897067
2024-02-09	184.84	185.95	182.27	184.63	747704
2024-02-12	179.87	184.00	179.72	182.52	881764
2024-02-13	179.65	181.62	178.49	179.17	731277
2024-02-14	179.55	180.98	178.74	180.55	468402
2024-02-15	182.47	184.24	180.31	182.61	604174
2024-02-16	181.63	183.88	180.18	180.46	666843
2024-02-20	180.46	181.05	179.18	180.66	660341
2024-02-21	180.50	180.83	178.64	180.29	620140
2024-02-22	180.26	183.51	179.01	183.10	706189
2024-02-23	183.10	185.80	183.10	184.04	675521
2024-02-26	184.04	185.38	181.70	183.29	965448
2024-02-27	183.15	184.10	180.96	180.99	666918
2024-02-28	180.99	181.16	171.99	173.96	1410243
2024-02-29	174.43	174.74	171.67	173.72	1613284
2024-03-01	173.25	175.80	170.56	174.61	819794
2024-03-04	176.20	181.18	175.21	180.72	1077709
2024-03-05	181.18	181.18	176.32	177.63	659427
2024-03-06	178.98	184.36	178.92	184.28	1030883
2024-03-07	190.00	194.26	188.91	192.60	1447316
2024-03-08	192.00	194.79	185.97	188.44	980941
2024-03-11	185.55	189.87	184.38	189.75	1332381
2024-03-12	189.25	194.71	188.79	193.78	1390721
2024-03-13	193.68	194.23	191.69	192.47	930409
2024-03-14	192.47	194.37	190.45	191.75	1533754
2024-03-15	188.84	190.41	187.84	190.05	1438168
2024-03-18	191.04	192.04	190.17	190.96	860765
2024-03-19	190.90	193.08	190.20	193.02	1022485
2024-03-20	191.69	193.02	190.18	192.38	1205396
2024-03-21	193.45	194.39	192.36	193.73	1109771
2024-03-22	193.60	193.82	191.12	192.00	1130264
2024-03-25	192.50	194.59	191.82	193.31	1836891
2024-03-26	193.50	195.66	192.99	194.18	1108903
2024-03-27	195.49	196.75	194.21	196.33	567412
2024-03-28	197.14	198.54	196.47	198.03	622676
2024-04-01	198.31	198.31	189.24	189.32	1532670
2024-04-02	187.59	188.29	182.29	184.36	984772
2024-04-03	185.99	189.04	185.39	186.04	1456194
2024-04-04	187.60	188.15	184.84	185.00	872947
2024-04-05	185.02	189.56	185.02	188.76	749100
2024-04-08	188.61	188.97	187.50	187.76	773962
2024-04-09	189.00	194.38	187.98	194.27	988292
2024-04-10	190.72	194.62	190.52	193.80	915277
2024-04-11	195.14	195.14	189.40	189.51	696180
2024-04-12	188.62	189.41	184.39	185.86	659893
2024-04-15	187.95	189.29	184.78	185.09	605411
2024-04-16	184.46	186.72	183.37	184.86	411889
2024-04-17	182.00	183.40	172.19	173.83	3005122
2024-04-18	177.40	179.80	176.33	177.61	1583566
2024-04-19	179.15	179.43	176.92	178.85	1303527
2024-04-22	180.00	180.81	178.49	180.35	1218743
2024-04-23	182.59	184.83	181.70	184.22	1202959
2024-04-24	185.88	186.88	183.02	183.78	973428
2024-04-25	183.07	184.30	179.00	183.42	1124546
2024-04-26	203.02	218.38	201.86	218.06	4330840
2024-04-29	214.11	217.23	210.20	217.19	2165867
2024-04-30	215.03	215.41	211.55	213.99	1635753
2024-05-01	212.65	217.30	211.36	215.01	1306398
2024-05-02	215.50	218.25	213.22	218.15	1146122
2024-05-03	219.63	221.40	216.72	216.98	655018
2024-05-06	218.14	218.49	215.42	216.94	844821
2024-05-07	217.20	217.29	215.70	215.68	813938
2024-05-08	211.37	212.92	210.39	212.88	993127
2024-05-09	212.64	217.51	211.97	216.84	808997
2024-05-10	216.00	217.55	212.95	213.82	635286
2024-05-13	215.00	219.40	213.82	217.89	781052
2024-05-14	216.27	219.80	213.82	215.85	724855
2024-05-15	218.07	221.80	217.67	220.63	649462
2024-05-16	220.14	222.96	218.80	219.97	649042
2024-05-17	219.82	220.04	217.53	218.57	450553
2024-05-20	218.57	219.93	216.73	218.74	500230
2024-05-21	218.26	219.60	216.66	218.28	452579
2024-05-22	217.63	219.98	216.28	218.27	555370
2024-05-23	218.10	218.10	210.24	211.58	1046666
2024-05-24	212.08	214.49	210.75	213.26	536176
2024-05-28	212.41	213.53	206.16	207.17	829545
2024-05-29	205.16	207.74	205.01	205.96	599076
2024-05-30	205.90	210.02	205.66	209.34	602077
2024-05-31	209.10	210.94	205.00	206.33	2928056
2024-06-03	207.84	210.76	204.41	207.39	1772324
2024-06-04	206.95	212.23	206.61	211.18	676392
2024-06-05	211.29	214.05	210.12	213.24	507181
2024-06-06	211.57	212.49	210.13	211.56	709184
2024-06-07	211.07	214.29	209.46	210.91	411980
2024-06-10	209.81	211.82	209.31	211.66	723052
2024-06-11	209.58	212.76	207.05	210.18	810506
2024-06-12	211.88	214.54	210.01	210.89	718090
2024-06-13	209.54	213.71	208.89	212.38	906463
2024-06-14	210.97	212.00	208.63	211.73	1113732
2024-06-17	209.06	211.69	205.38	210.35	1028417
2024-06-18	210.82	212.62	210.17	212.27	972918
2024-06-20	210.94	214.97	210.01	213.27	1246046
2024-06-21	213.36	213.53	200.00	205.83	2734710
2024-06-24	189.95	193.73	179.42	182.20	4020884
2024-06-25	185.07	186.81	180.34	183.84	2163895
2024-06-26	183.84	187.32	183.84	186.53	1115314
2024-06-27	189.50	192.74	187.57	191.58	1271051
2024-06-28	191.71	194.60	189.57	191.42	3500754
2024-07-01	190.91	192.38	186.22	186.94	871688
2024-07-02	187.50	189.94	187.50	189.35	808424
2024-07-03	189.59	189.99	188.06	189.40	383824
2024-07-05	190.50	195.00	189.32	194.74	670912
2024-07-08	194.35	194.86	191.90	192.92	805224
2024-07-09	193.48	194.56	188.56	190.33	956591
2024-07-10	191.74	192.93	189.15	192.33	510125
2024-07-11	195.13	200.34	195.00	199.78	694774
2024-07-12	200.98	206.84	200.50	204.83	753610
2024-07-15	204.34	207.19	203.18	205.31	1387329
2024-07-16	205.69	207.72	204.50	206.80	738637
2024-07-17	205.00	208.83	204.03	205.95	709389
2024-07-18	206.58	209.00	203.43	203.88	606031
2024-07-19	206.94	207.62	202.76	203.15	715022
2024-07-22	204.37	207.58	203.48	207.28	664508
2024-07-23	207.74	209.80	205.91	209.53	391674
2024-07-24	208.35	210.76	206.12	206.20	653182
2024-07-25	204.85	212.78	203.86	208.34	2024396
2024-07-26	207.04	207.04	196.43	197.04	1896839
2024-07-29	200.12	208.58	198.60	208.54	1069435
2024-07-30	207.91	210.48	206.27	208.04	762813
2024-07-31	209.00	215.86	206.40	213.25	988895
2024-08-01	212.75	216.78	211.00	214.56	1513719
2024-08-02	210.00	225.68	204.63	223.64	2659791
2024-08-05	213.17	220.20	209.00	215.68	1547514
2024-08-06	216.28	221.77	215.34	218.83	1079748
2024-08-07	219.87	219.87	209.08	210.94	1291417
2024-08-08	212.16	214.89	209.66	214.19	946836
2024-08-09	215.82	217.09	212.97	216.59	542965
2024-08-12	216.60	218.15	214.56	214.65	547569
2024-08-13	216.56	223.68	216.56	220.27	1079480
2024-08-14	222.25	223.09	220.00	221.68	970174
2024-08-15	223.43	228.02	221.66	227.22	897021
2024-08-16	226.77	227.92	224.78	227.75	627190
2024-08-19	227.48	231.50	226.53	231.30	786682
2024-08-20	231.00	231.29	222.36	223.15	907983
2024-08-21	224.08	226.66	222.68	224.30	792966
2024-08-22	225.60	225.60	221.98	223.41	599531
2024-08-23	224.35	226.74	222.95	226.64	643776
2024-08-26	224.75	228.29	224.75	225.86	454107
2024-08-27	226.14	242.60	226.14	242.25	1895945
2024-08-28	240.54	246.80	239.37	242.69	1226787
2024-08-29	244.76	245.00	240.95	243.16	591180
2024-08-30	244.25	246.22	242.48	245.02	1084175
2024-09-03	244.47	247.73	243.77	244.90	997822
2024-09-04	239.90	246.54	236.48	244.75	980069
2024-09-05	244.96	246.05	242.20	244.78	769508
2024-09-06	245.49	247.38	240.95	244.87	579029
2024-09-09	246.42	255.18	245.00	249.56	1352988
2024-09-10	247.64	253.23	246.94	252.86	801395
2024-09-11	251.30	253.06	245.23	252.92	649876
2024-09-12	252.49	252.56	249.06	250.71	790458
2024-09-13	249.84	252.65	248.42	248.93	1343187
2024-09-16	249.76	252.91	248.76	251.77	1096409
2024-09-17	252.37	254.26	249.97	250.88	1035948
2024-09-18	233.63	242.03	231.48	238.03	1887269
2024-09-19	240.82	243.48	236.97	242.98	1127998
2024-09-20	243.19	245.73	240.46	244.94	1567015
2024-09-23	245.00	247.36	243.10	246.18	916016
2024-09-24	249.20	249.31	245.06	247.15	744729
2024-09-25	246.38	246.38	240.24	240.75	925413
2024-09-26	245.83	246.55	240.69	242.56	979922
2024-09-27	243.35	246.00	238.74	239.00	1131069
2024-09-30	243.51	249.40	240.24	244.12	1910699
2024-10-01	245.37	245.99	237.63	238.75	1334432
2024-10-02	237.20	239.89	234.89	238.86	875298
2024-10-03	238.26	239.14	236.62	238.43	544742
2024-10-04	239.47	239.47	233.44	233.98	755274
2024-10-07	234.67	236.54	230.44	232.29	650986
2024-10-08	233.47	237.82	233.15	236.06	744076
2024-10-09	236.00	238.19	234.11	237.04	749689
2024-10-10	233.79	238.45	233.79	237.93	766093
2024-10-11	238.48	242.51	238.41	240.51	504740
2024-10-14	240.12	242.23	238.69	240.71	588166
2024-10-15	242.37	243.99	238.73	239.18	1024667
2024-10-16	238.19	242.11	237.45	238.34	816001
2024-10-17	239.78	242.15	237.37	239.59	839334
2024-10-18	240.60	241.67	237.78	240.00	766425
2024-10-21	241.06	242.44	238.40	240.05	973032
2024-10-22	239.06	241.17	237.63	239.98	614629
2024-10-23	239.13	240.22	235.08	237.40	1019834
2024-10-24	237.46	243.99	237.46	239.05	1846403
2024-10-25	260.00	260.49	252.80	256.07	3516542
2024-10-28	258.00	259.33	246.27	246.83	1796072
2024-10-29	247.62	250.09	243.83	244.40	1486270
2024-10-30	243.30	245.85	241.06	243.02	1105490
2024-10-31	242.00	243.67	240.53	242.47	1165516
2024-11-01	242.00	246.77	241.12	244.28	1118394
2024-11-04	245.00	247.75	242.84	243.61	1236221
2024-11-05	243.61	246.51	241.28	245.74	1081060
2024-11-06	248.74	250.00	241.98	245.10	802462
2024-11-07	246.48	248.55	243.62	248.54	815815
2024-11-08	249.00	255.16	248.53	252.38	930321
2024-11-11	252.55	252.99	248.43	248.69	898839
2024-11-12	248.81	249.27	246.19	247.21	737144
2024-11-13	246.41	247.73	235.36	235.44	993990
2024-11-14	235.44	236.89	231.18	231.43	1102264
2024-11-15	233.17	235.09	231.17	234.74	1116942
2024-11-18	234.91	240.22	234.91	239.42	759947
2024-11-19	237.73	240.67	236.62	238.12	711330
2024-11-20	238.73	242.47	236.72	241.55	490515
2024-11-21	242.52	243.73	240.69	243.60	455006
2024-11-22	243.60	243.89	241.44	243.78	551442
2024-11-25	244.53	249.77	243.60	249.56	1708448
2024-11-26	249.71	251.20	247.28	249.99	676207
2024-11-27	250.98	251.36	247.91	249.33	654486
2024-11-29	248.47	252.36	247.74	249.02	351327
2024-12-02	248.91	248.91	243.38	244.92	575940
2024-12-03	244.34	249.47	244.34	246.91	664996
2024-12-04	245.65	246.63	243.36	245.84	884183
2024-12-05	243.05	245.11	238.72	239.41	642392
2024-12-06	240.48	245.13	239.41	241.41	462436
2024-12-09	244.23	247.76	242.17	244.76	583582
2024-12-10	245.16	246.50	242.00	245.22	505873
2024-12-11	245.19	246.01	242.06	245.78	514234
2024-12-12	243.16	247.93	241.45	242.51	922342
2024-12-13	241.28	241.50	236.95	238.52	580589
2024-12-16	238.66	241.84	231.00	241.02	829780
2024-12-17	242.00	245.19	241.40	242.62	739288
2024-12-18	239.04	240.18	229.94	230.21	871441
2024-12-19	231.67	235.50	230.01	231.58	596843
2024-12-20	231.00	238.60	231.00	237.27	3057163
2024-12-23	230.21	232.00	224.51	231.17	1151442
2024-12-24	231.81	232.58	229.58	232.58	227615
2024-12-26	230.96	234.75	230.96	233.88	390213
2024-12-27	233.74	234.39	231.09	233.18	390886
2024-12-30	232.18	232.52	228.11	229.50	504397
2024-12-31	230.69	232.10	228.27	228.69	522844
2025-01-02	230.99	230.99	226.66	228.48	558305
2025-01-03	228.56	231.86	226.95	231.67	639425
2025-01-06	231.84	237.25	231.00	235.09	793784
2025-01-07	236.01	239.74	234.90	236.40	675161
2025-01-08	234.04	237.20	232.51	236.17	878752
2025-01-10	232.27	235.45	229.86	233.82	1043431
2025-01-13	231.52	231.55	227.26	230.26	580194
2025-01-14	231.81	232.12	227.68	228.83	692792
2025-01-15	230.69	233.93	229.09	233.38	1147621
2025-01-16	235.00	240.60	233.08	237.13	797110
2025-01-17	237.99	240.37	235.88	239.78	776858
2025-01-21	244.54	249.31	243.88	247.79	1047883
2025-01-22	246.07	248.87	244.92	247.33	762853
2025-01-23	246.63	249.12	244.67	248.88	643904
2025-01-24	248.19	250.76	243.23	250.51	778470
2025-01-27	249.46	258.70	249.29	254.70	1253809
2025-01-28	252.48	253.40	249.63	249.94	921475
2025-01-29	249.67	253.50	248.22	252.86	932194
2025-01-30	255.34	263.05	254.10	257.65	1832880
2025-01-31	258.00	259.95	235.00	236.18	2599352
2025-02-03	242.00	244.29	235.00	240.55	1978818
2025-02-04	240.10	245.27	238.87	240.46	1401702
2025-02-05	242.11	245.99	240.46	242.58	1000259
2025-02-06	242.01	243.41	235.10	237.18	992644
2025-02-07	237.76	239.07	235.63	236.94	830563
2025-02-10	238.98	240.84	236.97	238.56	819684
2025-02-11	236.78	238.83	236.17	237.43	581387
2025-02-12	236.37	237.44	233.48	236.07	674124
2025-02-13	238.90	239.52	235.77	239.48	696363
2025-02-14	241.86	243.48	232.76	232.98	1025932
2025-02-18	231.10	232.96	228.87	230.58	1000987
2025-02-19	239.43	240.00	231.48	234.51	941926
2025-02-20	233.01	234.61	231.62	232.79	662270
2025-02-21	232.31	233.38	230.34	231.69	518460
2025-02-24	231.69	231.82	228.18	229.65	1918777
2025-02-25	229.40	236.31	229.25	236.19	979473
2025-02-26	236.46	236.63	232.09	234.61	565536
2025-02-27	233.47	234.92	230.73	231.28	557475
2025-02-28	231.47	233.65	228.16	233.52	1306863
2025-03-03	234.10	236.44	231.39	233.10	722864
2025-03-04	233.44	233.67	227.08	231.48	801287
2025-03-05	227.71	228.14	219.76	223.83	1188042
2025-03-06	223.85	226.02	219.68	225.03	1226762
2025-03-07	224.43	232.86	222.91	232.44	908219
2025-03-10	230.36	243.37	228.72	236.63	2005993
2025-03-11	236.30	237.44	224.88	225.79	1282805
2025-03-12	222.94	222.94	217.67	220.22	775556
2025-03-13	221.76	222.82	217.52	219.72	1173332
2025-03-14	219.89	224.64	219.19	224.16	746952
2025-03-17	222.40	226.95	220.77	224.74	806457
2025-03-18	223.00	224.10	219.12	220.25	710566
2025-03-19	221.86	223.99	220.42	222.05	801882
2025-03-20	223.90	225.56	220.54	221.11	671414
2025-03-21	220.09	221.20	217.03	219.70	1171798
2025-03-24	221.51	224.11	220.35	222.91	753895
2025-03-25	223.31	227.00	219.56	221.29	1060414
2025-03-26	221.49	224.06	220.74	221.88	492341
2025-03-27	223.62	224.72	221.29	222.62	484694
2025-03-28	221.74	223.14	219.70	219.94	542428
2025-03-31	219.11	225.25	215.05	223.85	1086592
2025-04-01	222.86	223.10	219.46	222.30	766886
2025-04-02	219.74	223.56	219.09	223.00	625853
2025-04-03	217.00	218.53	211.72	213.35	1512127
2025-04-04	209.66	211.55	204.51	205.17	2065636
2025-04-07	200.87	218.87	199.92	213.00	2203396
2025-04-08	215.58	216.60	201.84	204.54	1527918
2025-04-09	203.99	218.14	201.90	216.44	1772029
2025-04-10	214.15	214.71	206.97	210.55	1044495
2025-04-11	212.16	214.00	206.74	213.99	2305935
2025-04-14	214.06	215.33	210.24	214.53	1745059
2025-04-15	215.87	217.38	212.05	213.97	1769529
2025-04-16	211.77	214.81	210.54	211.49	938265
2025-04-17	209.00	214.32	202.00	212.91	1109562
2025-04-21	211.62	214.14	209.31	210.87	941754
2025-04-22	212.47	215.08	211.10	214.08	1365825
2025-04-23	214.29	221.53	210.34	214.44	1691746
2025-04-24	233.19	239.66	227.40	236.10	2257946
2025-04-25	238.56	238.94	230.51	235.88	1194891
2025-04-28	236.00	236.82	230.91	234.14	1117954
2025-04-29	235.02	237.96	233.62	237.74	718104
2025-04-30	237.12	237.40	233.54	236.59	1321162
2025-05-01	236.59	238.81	233.87	236.49	732183
2025-05-02	240.00	241.00	238.22	239.95	608794
2025-05-05	240.89	241.75	238.69	240.66	766020
2025-05-06	238.01	242.47	237.00	241.95	898644
2025-05-07	242.25	245.32	241.54	244.17	750159
2025-05-08	245.74	247.35	242.77	243.09	737950
2025-05-09	243.86	245.41	242.49	245.04	693839
2025-05-12	247.88	249.99	246.63	247.66	894319
2025-05-13	248.10	248.85	245.96	247.65	2145961
2025-05-14	248.03	249.40	246.44	246.99	1074863
2025-05-15	249.60	249.97	246.20	248.58	1442165
2025-05-16	249.24	251.94	247.71	251.69	839610
2025-05-19	248.93	253.43	248.09	253.35	658666
2025-05-20	243.47	251.49	243.20	248.14	1432264
2025-05-21	247.00	249.00	244.39	245.78	847104
2025-05-22	244.59	247.07	243.87	245.49	644423
2025-05-23	242.54	245.50	242.22	242.84	558148
2025-05-27	246.35	247.48	244.00	246.22	1056207
2025-05-28	245.81	247.00	244.61	244.76	656927
2025-05-29	245.15	246.24	243.64	245.12	562836
2025-05-30	244.50	245.79	242.14	244.79	1060298
2025-06-02	243.78	244.42	239.94	244.03	640651
2025-06-03	243.72	247.35	241.99	247.05	833237
2025-06-04	247.32	250.56	246.96	249.94	703739
2025-06-05	250.85	251.81	248.64	249.69	643313
2025-06-06	250.64	252.48	249.65	252.20	458653
2025-06-09	252.00	252.42	248.57	250.98	976789
2025-06-10	253.45	254.75	252.11	252.66	861892
2025-06-11	252.68	254.98	250.77	251.36	620275
2025-06-12	250.68	252.21	250.26	252.21	573049
2025-06-13	250.64	251.94	248.20	249.34	427416
2025-06-16	250.72	254.03	249.61	251.68	645878
2025-06-17	250.42	252.83	248.72	250.09	668450
2025-06-18	250.25	253.73	249.60	250.88	635899
2025-06-20	251.92	254.06	251.86	253.68	964362
2025-06-23	253.57	255.47	250.84	254.52	591314
2025-06-24	255.16	256.82	252.35	255.91	994030
2025-06-25	256.77	260.23	255.73	257.91	945226
2025-06-26	257.91	259.52	255.68	256.21	1120053
2025-06-27	255.92	256.37	250.88	255.16	1498403
2025-06-30	255.97	258.24	255.31	258.00	958158
2025-07-01	256.99	258.24	254.83	256.26	905385
2025-07-02	255.49	257.55	254.54	255.88	579331
2025-07-03	255.88	257.63	253.94	256.96	391893
2025-07-07	258.00	258.38	255.38	256.41	858313
2025-07-08	256.09	259.49	255.35	256.59	535223
2025-07-09	256.79	256.79	251.40	255.98	792475
2025-07-10	256.15	261.08	255.60	258.07	637776
2025-07-11	257.06	257.54	252.64	254.40	517806
2025-07-14	252.82	255.62	252.32	254.11	925027
2025-07-15	258.85	258.85	251.35	252.01	1019805
2025-07-16	253.77	254.45	250.18	254.25	829606
2025-07-17	254.25	256.70	253.09	256.42	802122
2025-07-18	258.09	260.37	256.53	257.92	894150
2025-07-21	258.65	261.89	258.22	261.07	1012567
2025-07-22	261.92	268.65	261.06	267.40	1372276
2025-07-23	269.50	273.38	268.29	273.37	1080963
2025-07-24	273.37	274.00	271.01	273.50	880792
2025-07-25	273.00	275.80	271.53	275.16	1063990
2025-07-28	273.05	274.61	270.87	273.50	1021021
2025-07-29	272.58	278.10	271.80	277.70	1492821
2025-07-30	273.35	278.86	271.64	277.44	1714421
2025-07-31	275.64	277.30	271.94	271.94	1444241
2025-08-01	281.90	281.90	271.11	279.20	1797022
2025-08-04	279.00	293.08	278.22	291.44	1583617
2025-08-05	286.41	287.50	276.66	285.00	1624394
2025-08-06	284.67	285.49	279.45	280.46	985900
2025-08-07	282.83	282.96	277.54	280.17	929027
2025-08-08	280.75	284.74	279.61	283.90	827374
2025-08-11	284.16	286.34	283.27	284.32	835248
2025-08-12	284.96	286.47	281.58	283.29	1436274
2025-08-13	283.51	290.10	282.72	287.68	755985
2025-08-14	286.34	287.26	283.68	284.72	903953
2025-08-15	285.00	286.89	283.15	284.89	1014580
2025-08-18	285.23	287.83	284.42	286.12	550676
2025-08-19	285.14	287.73	283.91	286.04	1144137
2025-08-20	287.65	290.30	287.12	289.06	812522
2025-08-21	288.25	289.66	286.31	288.34	907868
2025-08-22	288.21	293.81	288.21	293.73	627080
2025-08-25	293.38	293.58	285.10	285.80	847951
2025-08-26	285.84	286.91	284.21	285.17	851679
2025-08-27	284.73	285.09	279.63	281.96	1045057
2025-08-28	281.32	281.97	274.67	275.38	1298975
2025-08-29	275.40	275.40	271.33	274.51	1325206
2025-09-02	270.77	273.64	268.97	270.99	1034039
2025-09-03	270.13	270.49	265.49	269.21	1804376
2025-09-04	270.30	274.24	267.57	273.81	1179275
2025-09-05	274.27	278.06	274.05	277.05	943999
2025-09-08	276.47	279.73	273.37	279.46	688486
2025-09-09	280.25	281.32	278.66	279.19	613516
2025-09-10	278.30	279.67	265.68	270.47	1093935
2025-09-11	271.33	275.35	270.42	274.61	727265
2025-09-12	273.15	273.56	269.00	270.14	1257655
2025-09-15	271.00	273.41	271.00	271.19	940946
2025-09-16	270.42	273.70	270.08	272.60	840847
2025-09-17	274.51	275.75	270.03	271.71	847461
2025-09-18	273.42	273.79	270.49	273.29	552905
2025-09-19	272.92	274.03	271.32	273.19	1536212
2025-09-22	272.40	275.53	270.60	274.41	549218
2025-09-23	273.53	277.10	273.26	275.61	771768
2025-09-24	275.08	277.43	273.11	274.19	692845
2025-09-25	268.66	268.89	264.14	267.31	881407
2025-09-26	269.21	271.66	267.40	270.27	754952
2025-09-29	271.10	271.98	268.07	271.05	978117
2025-09-30	271.01	275.70	270.74	273.73	1174123
2025-10-01	274.36	276.90	267.64	270.85	1314477
2025-10-02	269.77	277.35	269.77	276.64	1032132
2025-10-03	278.30	281.50	277.24	278.59	591048
2025-10-06	279.35	283.04	278.32	281.38	911860
2025-10-07	282.43	283.99	280.00	283.28	666872
2025-10-08	284.06	284.87	279.25	282.35	888263
2025-10-09	283.63	284.05	277.04	277.88	754261
2025-10-10	277.84	277.85	271.40	272.00	606130
2025-10-13	274.29	277.33	271.13	273.01	768874
2025-10-14	268.56	272.18	267.00	270.07	971820
2025-10-15	270.96	272.05	267.61	269.70	667057
2025-10-16	270.98	273.75	269.62	270.00	1062839
2025-10-17	269.04	270.54	263.10	268.09	2278218
2025-10-20	268.37	271.72	266.78	271.41	619487
2025-10-21	268.02	270.81	266.31	268.22	791600
2025-10-22	269.68	270.56	265.90	266.48	891227
2025-10-23	266.49	267.19	263.84	265.26	715999
2025-10-24	266.83	266.97	259.41	259.49	1110285
2025-10-27	259.70	260.92	258.05	259.21	1228254
2025-10-28	259.68	264.00	256.57	256.57	1171878
2025-10-29	256.47	258.35	252.90	253.62	1172473
2025-10-30	255.27	257.10	251.05	252.26	1777170
2025-10-31	254.51	257.17	239.41	246.88	2567479
2025-11-03	247.54	252.15	243.12	248.95	1596212
2025-11-04	247.71	247.71	243.14	246.40	1447258
2025-11-05	245.30	246.10	241.62	245.22	1214688
2025-11-06	242.56	250.70	242.02	249.65	2225890
2025-11-07	248.66	251.54	245.85	251.49	58190
2025-11-10	250.00	252.27	245.76	250.10	981521
2025-11-11	250.25	254.75	248.16	252.43	1316781
2025-11-12	252.05	256.00	251.26	252.26	1270218
2025-11-13	251.01	255.10	249.73	252.11	1124347
2025-11-14	250.04	251.17	244.29	244.46	1008371
2025-11-17	244.28	247.26	243.20	244.71	1037918
2025-11-18	245.19	247.31	243.79	246.22	1175581
2025-11-19	246.00	248.05	242.60	244.99	942846
2025-11-20	244.57	246.88	241.81	243.92	1120401
2025-11-21	244.28	254.00	243.04	250.75	1187270
2025-11-24	249.23	251.57	248.45	250.52	1217577
2025-11-25	251.59	257.00	250.25	255.80	812363
2025-11-26	255.82	257.17	254.98	255.04	606170

Explore More About RMD

Coins representing dividend payouts and trends

RMD Dividend History

Discover ResMed 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

RMD Stock Split History

Discover ResMed 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

RMD Historical Prices

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

Web Analytics