Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
SharpLink Gaming Inc (SBET) Historical Prices: Free Download & Interactive Data Table 2025

SBET Historical Prices

Summary

Key Stock Metrics

2.26

(April 21, 2025)

52-Week Low

124.12

(May 30, 2025)

52-Week High

2145.60

(July 12, 2021)

All-Time High

17.70

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-05-21	900.00	990.00	870.00	930.00	10702
1997-05-22	945.00	990.00	900.00	945.00	2164
1997-05-23	900.00	1020.00	900.00	960.00	1702
1997-05-27	960.00	1005.00	930.00	990.00	932
1997-05-28	945.00	1065.00	945.00	1050.00	975
1997-05-29	1065.00	1110.00	1020.00	1065.00	1055
1997-05-30	1035.00	1095.00	1020.00	1020.00	559
1997-06-02	1020.00	1065.00	990.00	1050.00	440
1997-06-03	1005.00	1035.00	1005.00	1005.00	312
1997-06-04	1005.00	1035.00	975.00	975.00	260
1997-06-05	975.00	1005.00	900.00	952.50	500
1997-06-06	945.00	990.00	915.00	960.00	355
1997-06-09	960.00	1005.00	960.00	1005.00	145
1997-06-10	1005.00	1005.00	945.00	975.00	318
1997-06-11	945.00	990.00	945.00	990.00	94
1997-06-12	960.00	975.00	930.00	937.50	289
1997-06-13	945.00	975.00	915.00	952.50	457
1997-06-16	975.00	1035.00	930.00	1020.00	299
1997-06-17	1065.00	1065.00	975.00	975.00	327
1997-06-18	1005.00	1065.00	975.00	1020.00	588
1997-06-19	1050.00	1110.00	1020.00	1080.00	575
1997-06-20	1050.00	1080.00	1020.00	1020.00	44
1997-06-23	1020.00	1035.00	990.00	990.00	95
1997-06-24	1005.00	1035.00	975.00	1035.00	110
1997-06-25	1050.00	1050.00	1005.00	1035.00	443
1997-06-26	1005.00	1005.00	945.00	967.50	82
1997-06-27	930.00	990.00	930.00	990.00	83
1997-06-30	930.00	990.00	930.00	975.00	45
1997-07-01	990.00	1005.00	930.00	1005.00	90
1997-07-02	1020.00	1020.00	930.00	930.00	31
1997-07-03	1005.00	1005.00	933.75	967.50	15
1997-07-07	960.00	1020.00	945.00	1020.00	54
1997-07-08	967.50	1005.00	945.00	990.00	41
1997-07-09	960.00	1005.00	930.00	930.00	55
1997-07-10	915.00	975.00	915.00	930.00	39
1997-07-11	960.00	960.00	915.00	960.00	55
1997-07-14	960.00	1020.00	900.00	945.00	116
1997-07-15	945.00	975.00	930.00	960.00	454
1997-07-16	930.00	990.00	930.00	945.00	287
1997-07-17	990.00	990.00	900.00	900.00	120
1997-07-18	930.00	930.00	900.00	900.00	96
1997-07-21	945.00	945.00	930.00	930.00	28
1997-07-22	975.00	975.00	900.00	900.00	63
1997-07-23	945.00	945.00	885.00	892.50	145
1997-07-24	915.00	960.00	885.00	900.00	495
1997-07-25	900.00	960.00	900.00	900.00	250
1997-07-28	945.00	945.00	900.00	915.00	159
1997-07-29	900.00	900.00	900.00	900.00	23
1997-07-30	900.00	945.00	900.00	945.00	100
1997-08-01	900.00	945.00	870.00	930.00	101
1997-08-04	900.00	900.00	900.00	900.00	50
1997-08-05	900.00	900.00	885.00	900.00	154
1997-08-06	900.00	930.00	870.00	900.00	124
1997-08-07	930.00	1005.00	930.00	1005.00	864
1997-08-08	1020.00	1020.00	960.00	960.00	29
1997-08-11	945.00	945.00	945.00	945.00	28
1997-08-12	945.00	975.00	900.00	900.00	31
1997-08-13	915.00	960.00	900.00	945.00	75
1997-08-14	975.00	982.50	945.00	960.00	32
1997-08-15	945.00	948.75	915.00	915.00	75
1997-08-18	900.00	900.00	900.00	900.00	6
1997-08-19	900.00	930.00	885.00	930.00	152
1997-08-20	900.00	960.00	900.00	900.00	51
1997-08-21	900.00	900.00	900.00	900.00	66
1997-08-22	915.00	945.00	900.00	930.00	95
1997-08-25	900.00	900.00	900.00	900.00	7
1997-08-26	900.00	960.00	900.00	915.00	68
1997-08-27	900.00	915.00	900.00	915.00	17
1997-08-28	952.50	952.50	900.00	900.00	27
1997-08-29	885.00	945.00	870.00	930.00	122
1997-09-02	900.00	930.00	900.00	915.00	418
1997-09-03	885.00	885.00	840.00	885.00	441
1997-09-04	870.00	930.00	870.00	915.00	1830
1997-09-05	945.00	960.00	900.00	930.00	45
1997-09-08	915.00	945.00	915.00	945.00	8
1997-09-09	945.00	945.00	945.00	945.00	46
1997-09-10	960.00	975.00	960.00	960.00	20
1997-09-11	960.00	960.00	915.00	915.00	56
1997-09-12	945.00	945.00	945.00	945.00	13
1997-09-15	945.00	975.00	930.00	975.00	220
1997-09-16	990.00	1005.00	945.00	945.00	90
1997-09-17	945.00	975.00	930.00	960.00	68
1997-09-18	960.00	960.00	915.00	915.00	145
1997-09-19	945.00	945.00	915.00	945.00	30
1997-09-22	915.00	915.00	915.00	915.00	9
1997-09-23	900.00	945.00	885.00	945.00	58
1997-09-24	945.00	945.00	945.00	945.00	12
1997-09-25	945.00	945.00	915.00	915.00	12
1997-09-26	945.00	945.00	945.00	945.00	5
1997-10-01	885.00	900.00	870.00	870.00	42
1997-10-02	870.00	870.00	870.00	870.00	2
1997-10-03	885.00	930.00	885.00	930.00	12
1997-10-06	885.00	885.00	862.50	862.50	30
1997-10-07	877.50	885.00	855.00	885.00	64
1997-10-08	870.00	930.00	870.00	930.00	120
1997-10-09	930.00	930.00	930.00	930.00	16
1997-10-13	855.00	855.00	855.00	855.00	29
1997-10-14	885.00	885.00	855.00	855.00	60
1997-10-15	915.00	915.00	885.00	885.00	29
1997-10-16	915.00	915.00	855.00	915.00	54
1997-10-17	915.00	915.00	840.00	840.00	56
1997-10-20	810.00	840.00	810.00	810.00	24
1997-10-21	825.00	840.00	825.00	840.00	85
1997-10-22	810.00	870.00	810.00	870.00	46
1997-10-23	885.00	885.00	840.00	877.50	65
1997-10-24	840.00	840.00	840.00	840.00	43
1997-10-27	810.00	810.00	810.00	810.00	15
1997-10-28	765.00	840.00	675.00	840.00	197
1997-10-29	825.00	825.00	787.50	810.00	95
1997-10-30	750.00	750.00	690.00	690.00	68
1997-10-31	720.00	720.00	660.00	660.00	33
1997-11-04	660.00	690.00	615.00	690.00	134
1997-11-06	630.00	630.00	630.00	630.00	8
1997-11-07	630.00	630.00	630.00	630.00	55
1997-11-10	705.00	750.00	690.00	750.00	167
1997-11-11	750.00	765.00	720.00	720.00	90
1997-11-12	720.00	750.00	660.00	675.00	230
1997-11-13	660.00	660.00	615.00	615.00	81
1997-11-14	615.00	615.00	585.00	585.00	100
1997-11-17	585.00	600.00	540.00	600.00	78
1997-11-18	570.00	600.00	540.00	540.00	253
1997-11-19	525.00	525.00	390.00	480.00	415
1997-11-20	465.00	465.00	360.00	390.00	530
1997-11-21	420.00	420.00	390.00	405.00	116
1997-11-24	420.00	420.00	345.00	405.00	101
1997-11-25	375.00	435.00	375.00	390.00	91
1997-11-26	390.00	390.00	390.00	390.00	7
1997-11-28	390.00	390.00	390.00	390.00	8
1997-12-01	405.00	420.00	390.00	420.00	40
1997-12-02	390.00	420.00	360.00	420.00	21
1997-12-04	375.00	405.00	375.00	390.00	14
1997-12-05	375.00	420.00	375.00	382.50	158
1997-12-08	405.00	405.00	360.00	360.00	125
1997-12-09	360.00	390.00	360.00	375.00	120
1997-12-10	345.00	390.00	330.00	390.00	785
1997-12-11	360.00	390.00	330.00	390.00	65
1997-12-12	390.00	412.50	345.00	412.50	165
1997-12-15	427.50	480.00	390.00	390.00	120
1997-12-16	405.00	405.00	390.00	390.00	7
1997-12-17	450.00	450.00	450.00	450.00	20
1997-12-18	390.00	465.00	375.00	465.00	43
1997-12-19	465.00	480.00	450.00	480.00	17
1997-12-22	480.00	480.00	420.00	420.00	237
1997-12-23	480.00	480.00	450.00	480.00	87
1997-12-24	435.00	435.00	405.00	420.00	17
1997-12-26	397.50	397.50	390.00	390.00	10
1997-12-29	390.00	450.00	390.00	390.00	30
1997-12-30	390.00	465.00	360.00	450.00	205
1997-12-31	420.00	540.00	405.00	540.00	388
1998-01-02	540.00	540.00	480.00	525.00	17
1998-01-05	480.00	480.00	480.00	480.00	4
1998-01-06	450.00	450.00	435.00	435.00	5
1998-01-07	435.00	435.00	405.00	405.00	15
1998-01-08	390.00	435.00	360.00	435.00	100
1998-01-09	405.00	405.00	405.00	405.00	4
1998-01-14	435.00	472.50	435.00	472.50	64
1998-01-15	480.00	480.00	420.00	472.50	55
1998-01-16	405.00	412.50	405.00	412.50	7
1998-01-20	435.00	465.00	435.00	465.00	13
1998-01-21	435.00	435.00	435.00	435.00	0
1998-01-22	435.00	472.50	435.00	435.00	44
1998-01-23	435.00	480.00	435.00	450.00	78
1998-01-26	465.00	495.00	360.00	397.50	115
1998-01-28	390.00	405.00	390.00	405.00	5
1998-01-30	405.00	465.00	405.00	465.00	14
1998-02-03	375.00	465.00	360.00	360.00	78
1998-02-04	405.00	405.00	375.00	375.00	7
1998-02-05	390.00	390.00	360.00	360.00	23
1998-02-06	390.00	405.00	375.00	375.00	61
1998-02-09	390.00	390.00	360.00	360.00	52
1998-02-10	360.00	360.00	360.00	360.00	15
1998-02-11	337.50	345.00	337.50	345.00	16
1998-02-12	390.00	405.00	360.00	375.00	120
1998-02-13	375.00	375.00	345.00	375.00	64
1998-02-17	345.00	375.00	285.00	322.50	405
1998-02-18	303.75	315.00	300.00	300.00	152
1998-02-19	303.75	375.00	270.00	337.50	2819
1998-02-20	345.00	345.00	322.50	322.50	60
1998-02-23	315.00	367.50	315.00	322.50	172
1998-02-24	337.50	345.00	330.00	330.00	163
1998-02-25	345.00	360.00	345.00	345.00	225
1998-02-26	360.00	405.00	345.00	375.00	370
1998-02-27	337.50	382.50	322.50	382.50	74
1998-03-02	382.50	382.50	352.50	352.50	47
1998-03-03	367.50	375.00	360.00	360.00	250
1998-03-04	367.50	375.00	330.00	375.00	171
1998-03-05	352.50	352.50	322.50	322.50	20
1998-03-06	360.00	360.00	360.00	360.00	1
1998-03-09	337.50	360.00	337.50	345.00	100
1998-03-10	337.50	337.50	315.00	322.50	23
1998-03-11	360.00	360.00	315.00	315.00	6
1998-03-13	315.00	315.00	315.00	315.00	43
1998-03-17	307.50	307.50	300.00	300.00	15
1998-03-18	285.00	292.50	285.00	292.50	85
1998-03-20	270.00	315.00	270.00	315.00	16
1998-03-23	300.00	345.00	270.00	270.00	22
1998-03-24	345.00	390.00	315.00	330.00	1218
1998-03-25	375.00	375.00	345.00	360.00	2090
1998-03-26	382.50	450.00	360.00	397.50	4618
1998-03-27	435.00	480.00	435.00	480.00	2260
1998-03-30	495.00	495.00	435.00	450.00	1163
1998-03-31	465.00	465.00	420.00	427.50	504
1998-04-01	420.00	435.00	390.00	420.00	335
1998-04-02	420.00	420.00	382.50	405.00	326
1998-04-03	412.50	420.00	390.00	390.00	225
1998-04-06	390.00	390.00	360.00	360.00	415
1998-04-07	360.00	360.00	337.50	337.50	182
1998-04-08	345.00	360.00	345.00	360.00	20
1998-04-09	382.50	382.50	375.00	375.00	69
1998-04-13	375.00	375.00	315.00	345.00	129
1998-04-14	345.00	360.00	345.00	345.00	71
1998-04-15	345.00	360.00	315.00	330.00	77
1998-04-16	318.75	330.00	300.00	315.00	329
1998-04-17	330.00	330.00	315.00	315.00	55
1998-04-20	330.00	330.00	303.75	303.75	64
1998-04-21	307.50	315.00	300.00	307.50	193
1998-04-22	300.00	315.00	300.00	315.00	175
1998-04-23	330.00	330.00	300.00	300.00	130
1998-04-24	300.00	315.00	285.00	285.00	200
1998-04-27	285.00	330.00	285.00	330.00	92
1998-04-28	330.00	330.00	300.00	315.00	69
1998-04-29	307.50	330.00	307.50	330.00	33
1998-04-30	307.50	315.00	307.50	307.50	50
1998-05-01	300.00	330.00	300.00	300.00	202
1998-05-04	285.00	337.50	285.00	300.00	70
1998-05-05	307.50	307.50	300.00	300.00	54
1998-05-06	300.00	300.00	292.50	300.00	178
1998-05-07	285.00	285.00	285.00	285.00	190
1998-05-08	285.00	292.50	285.00	292.50	30
1998-05-11	300.00	300.00	285.00	292.50	165
1998-05-12	270.00	300.00	225.00	243.75	1238
1998-05-13	247.50	247.50	228.75	247.50	331
1998-05-14	247.50	247.50	232.50	232.50	166
1998-05-15	240.00	255.00	240.00	240.00	422
1998-05-18	240.00	240.00	240.00	240.00	15
1998-05-19	255.00	255.00	240.00	240.00	70
1998-05-20	240.00	240.00	225.00	232.50	50
1998-05-21	240.00	270.00	228.75	228.75	216
1998-05-22	228.75	228.75	228.75	228.75	10
1998-05-26	262.50	262.50	225.00	225.00	102
1998-05-27	225.00	232.50	210.00	225.00	152
1998-05-28	255.00	255.00	210.00	217.50	111
1998-05-29	210.00	217.50	210.00	217.50	45
1998-06-01	210.00	232.50	187.50	232.50	130
1998-06-02	187.50	232.50	187.50	195.00	156
1998-06-03	210.00	210.00	187.50	210.00	148
1998-06-04	195.00	236.25	195.00	236.25	30
1998-06-05	247.50	255.00	210.00	247.50	110
1998-06-08	247.50	247.50	210.00	247.50	32
1998-06-09	210.00	210.00	210.00	210.00	2
1998-06-10	210.00	210.00	187.50	198.75	43
1998-06-11	195.00	195.00	195.00	195.00	3
1998-06-12	195.00	198.75	195.00	195.00	132
1998-06-15	202.50	210.00	195.00	195.00	95
1998-06-17	195.00	210.00	195.00	195.00	78
1998-06-18	195.00	195.00	195.00	195.00	26
1998-06-19	195.00	195.00	187.50	195.00	60
1998-06-22	187.50	187.50	187.50	187.50	232
1998-06-23	187.50	210.00	187.50	202.50	142
1998-06-24	195.00	195.00	195.00	195.00	110
1998-06-25	195.00	206.25	195.00	206.25	20
1998-06-26	232.50	232.50	232.50	232.50	50
1998-06-29	255.00	255.00	202.50	202.50	86
1998-06-30	210.00	210.00	210.00	210.00	3
1998-07-01	240.00	240.00	217.50	217.50	7
1998-07-02	240.00	240.00	225.00	240.00	98
1998-07-06	255.00	255.00	255.00	255.00	28
1998-07-07	240.00	240.00	217.50	225.00	80
1998-07-08	225.00	240.00	225.00	240.00	43
1998-07-09	270.00	270.00	225.00	225.00	351
1998-07-10	225.00	247.50	225.00	247.50	70
1998-07-13	247.50	270.00	247.50	270.00	78
1998-07-14	210.00	255.00	210.00	240.00	84
1998-07-15	240.00	247.50	240.00	247.50	101
1998-07-16	262.50	262.50	225.00	225.00	80
1998-07-17	240.00	270.00	210.00	270.00	185
1998-07-20	240.00	255.00	240.00	255.00	30
1998-07-21	225.00	240.00	217.50	217.50	34
1998-07-22	240.00	240.00	225.00	225.00	26
1998-07-23	225.00	225.00	225.00	225.00	55
1998-07-24	217.50	247.50	217.50	225.00	50
1998-07-27	240.00	255.00	225.00	225.00	37
1998-07-28	210.00	225.00	120.00	165.00	612
1998-07-29	165.00	180.00	157.50	176.25	165
1998-07-30	180.00	240.00	180.00	240.00	162
1998-07-31	240.00	240.00	217.50	217.50	74
1998-08-03	210.00	232.50	210.00	225.00	50
1998-08-04	210.00	225.00	210.00	210.00	44
1998-08-05	210.00	225.00	202.50	210.00	283
1998-08-06	232.50	232.50	180.00	180.00	135
1998-08-07	225.00	225.00	202.50	221.25	53
1998-08-10	221.25	221.25	180.00	210.00	106
1998-08-11	165.00	183.75	165.00	183.75	14
1998-08-12	210.00	221.25	210.00	221.25	78
1998-08-13	202.50	202.50	202.50	202.50	49
1998-08-14	202.50	202.50	202.50	202.50	3
1998-08-17	195.00	217.50	195.00	217.50	45
1998-08-18	217.50	232.50	217.50	232.50	251
1998-08-19	240.00	240.00	217.50	225.00	264
1998-08-20	210.00	210.00	210.00	210.00	7
1998-08-21	210.00	210.00	210.00	210.00	25
1998-08-24	210.00	225.00	195.00	195.00	189
1998-08-25	202.50	217.50	150.00	165.00	338
1998-08-26	180.00	195.00	180.00	180.00	143
1998-08-27	180.00	187.50	180.00	180.00	64
1998-08-28	180.00	180.00	78.75	180.00	220
1998-08-31	157.50	172.50	150.00	150.00	46
1998-09-01	120.00	135.00	120.00	127.50	120
1998-09-02	150.00	157.50	142.50	142.50	106
1998-09-04	142.50	150.00	142.50	150.00	25
1998-09-09	142.50	180.00	142.50	180.00	150
1998-09-10	180.00	187.50	180.00	180.00	37
1998-09-11	135.00	180.00	135.00	157.50	58
1998-09-14	165.00	180.00	157.50	157.50	60
1998-09-15	157.50	157.50	157.50	157.50	6
1998-09-16	180.00	210.00	180.00	202.50	105
1998-09-17	187.50	195.00	187.50	195.00	116
1998-09-18	195.00	195.00	195.00	195.00	38
1998-09-21	195.00	195.00	157.50	157.50	17
1998-09-23	195.00	217.50	187.50	195.00	55
1998-09-24	195.00	195.00	142.50	195.00	172
1998-09-25	187.50	195.00	157.50	195.00	88
1998-09-28	187.50	195.00	187.50	195.00	10
1998-09-29	187.50	195.00	187.50	195.00	103
1998-09-30	187.50	187.50	187.50	187.50	8
1998-10-01	202.50	202.50	202.50	202.50	18
1998-10-02	240.00	240.00	180.00	180.00	9
1998-10-05	198.75	198.75	195.00	195.00	116
1998-10-06	195.00	198.75	157.50	180.00	310
1998-10-07	195.00	195.00	172.50	172.50	162
1998-10-12	165.00	165.00	165.00	165.00	92
1998-10-13	165.00	165.00	165.00	165.00	76
1998-10-14	165.00	165.00	165.00	165.00	16
1998-10-15	157.50	210.00	157.50	195.00	71
1998-10-16	165.00	165.00	165.00	165.00	30
1998-10-19	202.50	202.50	180.00	195.00	168
1998-10-20	210.00	210.00	210.00	210.00	32
1998-10-21	206.25	206.25	206.25	206.25	1
1998-10-22	206.25	206.25	206.25	206.25	25
1998-10-26	210.00	210.00	210.00	210.00	10
1998-10-27	202.50	202.50	202.50	202.50	30
1998-10-28	206.25	206.25	206.25	206.25	20
1998-10-29	172.50	195.00	165.00	195.00	131
1998-10-30	187.50	195.00	187.50	191.25	105
1998-11-02	210.00	225.00	195.00	195.00	59
1998-11-03	195.00	210.00	180.00	195.00	111
1998-11-04	195.00	195.00	195.00	195.00	8
1998-11-05	210.00	225.00	202.50	202.50	53
1998-11-06	202.50	202.50	195.00	195.00	55
1998-11-09	225.00	225.00	210.00	210.00	84
1998-11-10	195.00	247.50	195.00	240.00	395
1998-11-11	225.00	232.50	225.00	232.50	38
1998-11-12	255.00	255.00	210.00	232.50	242
1998-11-16	202.50	202.50	202.50	202.50	10
1998-11-17	210.00	210.00	210.00	210.00	22
1998-11-18	210.00	225.00	210.00	210.00	292
1998-11-19	210.00	225.00	210.00	225.00	186
1998-11-20	195.00	195.00	195.00	195.00	18
1998-11-23	202.50	202.50	202.50	202.50	19
1998-11-24	202.50	210.00	202.50	210.00	95
1998-11-30	210.00	217.50	202.50	202.50	108
1998-12-01	202.50	202.50	202.50	202.50	3
1998-12-02	202.50	210.00	202.50	210.00	43
1998-12-03	202.50	217.50	202.50	217.50	248
1998-12-04	195.00	210.00	195.00	210.00	265
1998-12-07	195.00	195.00	195.00	195.00	16
1998-12-08	198.75	202.50	198.75	202.50	30
1998-12-09	198.75	202.50	195.00	195.00	102
1998-12-10	195.00	195.00	195.00	195.00	2
1998-12-11	195.00	195.00	195.00	195.00	2
1998-12-14	195.00	195.00	195.00	195.00	17
1998-12-15	195.00	198.75	195.00	198.75	34
1998-12-16	198.75	198.75	198.75	198.75	2
1998-12-17	180.00	202.50	180.00	202.50	124
1998-12-18	180.00	180.00	165.00	165.00	167
1998-12-21	180.00	180.00	161.25	165.00	15
1998-12-22	168.75	168.75	165.00	165.00	50
1998-12-23	157.50	165.00	157.50	165.00	319
1998-12-24	157.50	165.00	157.50	157.50	115
1998-12-28	153.75	165.00	153.75	165.00	43
1998-12-29	180.00	180.00	165.00	172.50	138
1998-12-30	165.00	165.00	165.00	165.00	46
1998-12-31	165.00	221.25	165.00	221.25	607
1999-01-04	232.50	236.25	221.25	225.00	66
1999-01-05	213.75	225.00	213.75	225.00	250
1999-01-07	221.25	221.25	187.50	202.50	155
1999-01-08	187.50	195.00	187.50	195.00	112
1999-01-11	195.00	210.00	187.50	210.00	34
1999-01-12	210.00	210.00	187.50	187.50	110
1999-01-13	187.50	187.50	187.50	187.50	11
1999-01-14	187.50	187.50	187.50	187.50	12
1999-01-15	187.50	187.50	187.50	187.50	11
1999-01-19	195.00	195.00	195.00	195.00	25
1999-01-21	187.50	187.50	187.50	187.50	8
1999-01-22	187.50	187.50	187.50	187.50	25
1999-01-25	187.50	210.00	187.50	210.00	54
1999-01-26	195.00	210.00	195.00	210.00	40
1999-01-27	180.00	202.50	180.00	187.50	327
1999-01-28	183.75	187.50	180.00	180.00	231
1999-01-29	165.00	180.00	165.00	180.00	54
1999-02-01	180.00	180.00	157.50	157.50	45
1999-02-02	157.50	157.50	157.50	157.50	44
1999-02-03	165.00	165.00	165.00	165.00	8
1999-02-05	165.00	165.00	165.00	165.00	20
1999-02-08	165.00	165.00	157.50	157.50	40
1999-02-09	150.00	525.00	150.00	345.00	8637
1999-02-10	356.25	360.00	187.50	221.25	1962
1999-02-11	262.50	277.50	210.00	217.50	585
1999-02-12	225.00	236.25	202.50	202.50	215
1999-02-16	225.00	225.00	180.00	202.50	188
1999-02-17	210.00	210.00	180.00	195.00	241
1999-02-18	195.00	195.00	180.00	195.00	482
1999-02-19	180.00	195.00	168.75	172.50	156
1999-02-22	180.00	187.50	150.00	165.00	406
1999-02-23	150.00	180.00	150.00	180.00	116
1999-02-24	180.00	210.00	180.00	202.50	307
1999-02-25	195.00	210.00	180.00	195.00	106
1999-02-26	195.00	195.00	180.00	187.50	15
1999-03-01	210.00	210.00	180.00	195.00	161
1999-03-02	195.00	217.50	195.00	202.50	175
1999-03-03	217.50	217.50	195.00	217.50	134
1999-03-04	206.25	221.25	202.50	210.00	140
1999-03-05	206.25	225.00	195.00	217.50	129
1999-03-08	210.00	221.25	195.00	206.25	307
1999-03-09	206.25	206.25	206.25	206.25	182
1999-03-10	202.50	202.50	202.50	202.50	10
1999-03-11	210.00	210.00	195.00	195.00	68
1999-03-12	187.50	195.00	187.50	195.00	32
1999-03-15	180.00	210.00	180.00	195.00	315
1999-03-16	191.25	195.00	191.25	195.00	70
1999-03-17	195.00	210.00	195.00	210.00	102
1999-03-18	206.25	210.00	195.00	210.00	229
1999-03-19	210.00	210.00	206.25	206.25	10
1999-03-22	202.50	206.25	202.50	206.25	1
1999-03-23	206.25	206.25	195.00	195.00	181
1999-03-24	195.00	195.00	195.00	195.00	104
1999-03-26	202.50	202.50	202.50	202.50	0
1999-03-29	202.50	202.50	202.50	202.50	2
1999-03-30	195.00	210.00	191.25	210.00	156
1999-03-31	225.00	225.00	217.50	217.50	60
1999-04-01	217.50	225.00	210.00	210.00	17
1999-04-05	210.00	210.00	195.00	202.50	25
1999-04-06	195.00	206.25	195.00	195.00	49
1999-04-07	195.00	195.00	180.00	187.50	353
1999-04-08	180.00	187.50	180.00	187.50	15
1999-04-09	187.50	187.50	187.50	187.50	1
1999-04-13	180.00	195.00	180.00	187.50	80
1999-04-14	180.00	187.50	180.00	180.00	90
1999-04-15	187.50	195.00	180.00	195.00	509
1999-04-16	187.50	195.00	180.00	195.00	186
1999-04-19	195.00	195.00	180.00	183.75	123
1999-04-20	195.00	195.00	180.00	180.00	88
1999-04-21	180.00	180.00	165.00	168.75	90
1999-04-22	157.50	180.00	157.50	172.50	17
1999-04-23	172.50	187.50	172.50	172.50	83
1999-04-27	172.50	180.00	172.50	172.50	49
1999-04-28	195.00	202.50	180.00	180.00	70
1999-04-29	195.00	206.25	172.50	172.50	127
1999-04-30	172.50	180.00	165.00	180.00	58
1999-05-03	172.50	195.00	172.50	180.00	155
1999-05-04	191.25	206.25	187.50	187.50	103
1999-05-05	202.50	202.50	202.50	202.50	3
1999-05-06	210.00	240.00	210.00	210.00	144
1999-05-07	210.00	210.00	195.00	210.00	64
1999-05-10	210.00	232.50	210.00	232.50	243
1999-05-12	210.00	225.00	210.00	225.00	60
1999-05-13	240.00	240.00	225.00	225.00	27
1999-05-14	225.00	225.00	225.00	225.00	8
1999-05-17	225.00	236.25	225.00	225.00	75
1999-05-18	240.00	240.00	228.75	232.50	90
1999-05-19	232.50	232.50	232.50	232.50	84
1999-05-20	232.50	240.00	232.50	240.00	91
1999-05-21	225.00	240.00	225.00	232.50	67
1999-05-24	225.00	240.00	225.00	240.00	70
1999-05-25	240.00	251.25	240.00	251.25	74
1999-05-26	247.50	255.00	247.50	255.00	72
1999-05-27	247.50	255.00	247.50	247.50	17
1999-05-28	247.50	247.50	247.50	247.50	2
1999-06-01	247.50	247.50	225.00	247.50	125
1999-06-02	247.50	247.50	240.00	240.00	117
1999-06-04	240.00	247.50	240.00	247.50	5
1999-06-07	247.50	247.50	247.50	247.50	25
1999-06-08	247.50	247.50	247.50	247.50	16
1999-06-09	255.00	292.50	255.00	255.00	56
1999-06-10	285.00	285.00	270.00	270.00	46
1999-06-14	270.00	285.00	247.50	247.50	246
1999-06-16	255.00	255.00	247.50	247.50	147
1999-06-17	270.00	270.00	266.25	266.25	17
1999-06-18	270.00	270.00	262.50	270.00	94
1999-06-21	270.00	270.00	262.50	262.50	17
1999-06-22	262.50	262.50	262.50	262.50	5
1999-06-23	262.50	270.00	262.50	270.00	20
1999-06-24	270.00	273.75	270.00	270.00	145
1999-06-25	277.50	285.00	277.50	285.00	67
1999-06-28	285.00	285.00	285.00	285.00	11
1999-06-29	281.25	285.00	277.50	285.00	68
1999-06-30	300.00	300.00	277.50	277.50	78
1999-07-01	262.50	285.00	262.50	262.50	7
1999-07-02	270.00	285.00	255.00	285.00	157
1999-07-06	270.00	285.00	270.00	285.00	169
1999-07-07	300.00	315.00	296.25	296.25	88
1999-07-08	315.00	315.00	292.50	300.00	50
1999-07-09	315.00	345.00	311.25	330.00	55
1999-07-12	352.50	360.00	303.75	315.00	130
1999-07-13	352.50	382.50	345.00	360.00	475
1999-07-14	360.00	480.00	360.00	420.00	1006
1999-07-15	457.50	457.50	420.00	420.00	359
1999-07-16	450.00	450.00	420.00	442.50	419
1999-07-19	420.00	435.00	420.00	423.75	324
1999-07-20	420.00	435.00	397.50	412.50	174
1999-07-21	397.50	397.50	390.00	390.00	11
1999-07-22	382.50	390.00	382.50	390.00	40
1999-07-23	390.00	397.50	382.50	397.50	227
1999-07-26	405.00	412.50	397.50	405.00	200
1999-07-27	397.50	412.50	375.00	375.00	77
1999-07-28	375.00	390.00	375.00	375.00	18
1999-07-29	360.00	375.00	345.00	360.00	185
1999-07-30	352.50	352.50	345.00	352.50	16
1999-08-02	345.00	420.00	345.00	390.00	343
1999-08-03	390.00	390.00	360.00	390.00	88
1999-08-05	375.00	382.50	375.00	382.50	34
1999-08-06	390.00	390.00	363.75	367.50	418
1999-08-09	345.00	360.00	300.00	330.00	736
1999-08-10	360.00	360.00	333.75	345.00	112
1999-08-11	318.75	345.00	318.75	330.00	100
1999-08-12	345.00	345.00	330.00	330.00	45
1999-08-13	330.00	345.00	330.00	345.00	12
1999-08-16	322.50	330.00	322.50	330.00	15
1999-08-17	315.00	330.00	303.75	330.00	227
1999-08-18	330.00	356.25	322.50	356.25	213
1999-08-19	330.00	330.00	330.00	330.00	54
1999-08-20	322.50	337.50	322.50	330.00	271
1999-08-23	315.00	337.50	315.00	337.50	6
1999-08-24	315.00	345.00	315.00	330.00	165
1999-08-25	326.25	345.00	326.25	345.00	425
1999-08-26	345.00	345.00	345.00	345.00	0
1999-08-27	352.50	352.50	330.00	345.00	110
1999-08-30	330.00	330.00	330.00	330.00	22
1999-08-31	337.50	345.00	333.75	345.00	129
1999-09-01	337.50	345.00	337.50	345.00	92
1999-09-02	337.50	337.50	337.50	337.50	0
1999-09-07	337.50	345.00	337.50	337.50	34
1999-09-08	337.50	345.00	337.50	345.00	58
1999-09-09	337.50	345.00	337.50	337.50	106
1999-09-10	356.25	356.25	356.25	356.25	0
1999-09-13	337.50	360.00	337.50	360.00	488
1999-09-14	360.00	367.50	356.25	360.00	168
1999-09-15	367.50	375.00	360.00	371.25	337
1999-09-16	382.50	390.00	375.00	378.75	229
1999-09-17	378.75	408.75	378.75	408.75	35
1999-09-20	390.00	390.00	390.00	390.00	55
1999-09-21	412.50	412.50	382.50	386.25	68
1999-09-22	386.25	412.50	386.25	412.50	105
1999-09-23	420.00	442.50	420.00	435.00	836
1999-09-27	423.75	468.75	423.75	453.75	121
1999-09-28	435.00	442.50	435.00	435.00	212
1999-09-29	435.00	442.50	435.00	435.00	95
1999-09-30	435.00	435.00	435.00	435.00	5
1999-10-01	450.00	450.00	450.00	450.00	37
1999-10-04	435.00	442.50	435.00	442.50	52
1999-10-05	435.00	442.50	435.00	442.50	310
1999-10-06	442.50	450.00	435.00	442.50	214
1999-10-07	453.75	487.50	453.75	483.75	542
1999-10-08	476.25	491.25	476.25	480.00	40
1999-10-11	485.63	502.50	480.00	502.50	375
1999-10-12	495.00	540.00	495.00	525.00	234
1999-10-13	540.00	577.50	525.00	543.75	246
1999-10-14	540.00	547.50	502.50	547.50	27
1999-10-18	517.50	525.00	420.00	487.50	315
1999-10-19	487.50	517.50	480.00	510.00	215
1999-10-20	495.00	510.00	472.50	480.00	257
1999-10-22	480.00	480.00	382.50	442.50	176
1999-10-25	405.00	442.50	405.00	442.50	61
1999-10-26	427.50	465.00	412.50	465.00	41
1999-10-27	442.50	442.50	442.50	442.50	8
1999-10-28	465.00	472.50	465.00	472.50	83
1999-10-29	472.50	480.00	472.50	480.00	5
1999-11-01	487.50	510.00	472.50	510.00	220
1999-11-02	495.00	495.00	495.00	495.00	0
1999-11-03	472.50	487.50	465.00	487.50	25
1999-11-04	487.50	510.00	480.00	495.00	259
1999-11-05	491.25	491.25	491.25	491.25	9
1999-11-08	487.50	487.50	487.50	487.50	5
1999-11-09	487.50	487.50	457.50	480.00	65
1999-11-10	476.25	495.00	457.50	480.00	125
1999-11-11	510.00	510.00	480.00	495.00	64
1999-11-12	483.75	525.00	472.50	502.50	170
1999-11-15	502.50	532.50	495.00	517.50	58
1999-11-16	525.00	536.25	510.00	525.00	116
1999-11-17	540.00	622.50	540.00	607.50	936
1999-11-18	570.00	630.00	510.00	562.50	799
1999-11-19	562.50	585.00	532.50	555.00	197
1999-11-22	540.00	652.50	540.00	596.25	522
1999-11-23	600.00	600.00	562.50	570.00	85
1999-11-24	585.00	585.00	540.00	585.00	95
1999-11-26	592.50	592.50	592.50	592.50	5
1999-11-29	570.00	592.50	570.00	577.50	106
1999-11-30	581.25	600.00	570.00	585.00	84
1999-12-01	570.00	596.25	570.00	570.00	70
1999-12-02	592.50	652.50	592.50	622.50	309
1999-12-03	633.75	652.50	615.00	652.50	420
1999-12-06	682.50	682.50	630.00	660.00	916
1999-12-07	675.00	675.00	652.50	675.00	375
1999-12-08	682.50	780.00	682.50	720.00	793
1999-12-09	748.13	810.00	746.25	780.00	267
1999-12-10	832.50	832.50	720.00	735.00	344
1999-12-13	765.00	795.00	735.00	750.00	273
1999-12-14	806.25	855.00	787.50	840.00	396
1999-12-15	802.50	825.00	795.00	795.00	453
1999-12-16	780.00	855.00	735.00	780.00	305
1999-12-17	776.25	810.00	720.00	795.00	337
1999-12-20	780.00	810.00	765.00	810.00	347
1999-12-21	817.50	817.50	780.00	795.00	95
1999-12-22	795.00	795.00	772.50	795.00	235
1999-12-23	795.00	802.50	742.50	765.00	355
1999-12-27	780.00	780.00	723.75	723.75	97
1999-12-28	708.75	720.00	637.50	716.25	295
1999-12-29	705.00	750.00	697.50	712.50	495
1999-12-30	712.50	750.00	712.50	720.00	169
1999-12-31	705.00	742.50	705.00	705.00	18
2000-01-03	720.00	765.00	720.00	735.00	179
2000-01-04	772.50	795.00	735.00	735.00	165
2000-01-05	720.00	735.00	720.00	735.00	120
2000-01-06	727.50	765.00	727.50	742.50	168
2000-01-07	727.50	840.00	720.00	727.50	59
2000-01-10	787.50	840.00	780.00	795.00	241
2000-01-11	817.50	960.00	810.00	840.00	779
2000-01-12	900.00	952.50	840.00	930.00	250
2000-01-13	885.00	1087.50	885.00	1020.00	773
2000-01-14	1057.50	1080.00	1035.00	1072.50	473
2000-01-18	1068.75	1170.00	960.00	1095.00	340
2000-01-19	1076.25	1095.00	1042.50	1072.50	101
2000-01-20	1072.50	1200.00	1072.50	1170.00	698
2000-01-21	1237.50	1237.50	1110.00	1125.00	265
2000-01-24	1121.25	1200.00	1110.00	1200.00	150
2000-01-25	1215.00	1252.50	1170.00	1170.00	590
2000-01-26	1192.50	1215.00	1020.00	1170.00	200
2000-01-27	1185.00	1185.00	1117.50	1117.50	46
2000-01-28	1125.00	1143.75	1080.00	1110.00	60
2000-01-31	1080.00	1125.00	930.00	1005.00	180
2000-02-01	975.00	1005.00	975.00	1005.00	254
2000-02-02	997.50	1065.00	997.50	1020.00	83
2000-02-03	1072.50	1080.00	1065.00	1072.50	68
2000-02-04	1110.00	1125.00	1057.50	1095.00	90
2000-02-07	1102.50	1110.00	1057.50	1057.50	234
2000-02-08	1050.00	1050.00	1050.00	1050.00	8
2000-02-09	1050.00	1140.00	967.50	1050.00	305
2000-02-10	1080.00	1200.00	1050.00	1185.00	255
2000-02-11	1200.00	1200.00	1140.00	1162.50	110
2000-02-14	1200.00	1200.00	1110.00	1125.00	175
2000-02-15	1170.00	1185.00	1143.75	1170.00	34
2000-02-16	1170.00	1185.00	1102.50	1140.00	72
2000-02-17	1200.00	1200.00	1110.00	1140.00	132
2000-02-18	1102.50	1140.00	1095.00	1095.00	85
2000-02-22	1140.00	1140.00	960.00	960.00	193
2000-02-23	1080.00	1155.00	1005.00	1140.00	291
2000-02-24	1147.50	1170.00	1080.00	1155.00	260
2000-02-25	1147.50	1147.50	1080.00	1080.00	99
2000-02-28	1035.00	1170.00	1035.00	1080.00	382
2000-02-29	1125.00	1215.00	1110.00	1185.00	456
2000-03-01	1140.00	1462.50	1140.00	1410.00	1149
2000-03-02	1440.00	1440.00	1335.00	1395.00	227
2000-03-03	1470.00	1665.00	1425.00	1650.00	657
2000-03-06	1650.00	2100.00	1575.00	2040.00	1390
2000-03-07	2100.00	2130.00	1743.75	1743.75	472
2000-03-08	1740.00	1792.50	1440.00	1762.50	482
2000-03-09	1792.50	2032.50	1725.00	2032.50	295
2000-03-10	2025.00	2040.00	2002.50	2032.50	392
2000-03-13	1815.00	2040.00	1800.00	1830.00	376
2000-03-14	1867.50	1867.50	1785.00	1792.50	276
2000-03-15	1740.00	1822.50	1635.00	1635.00	126
2000-03-16	1680.00	1740.00	1470.00	1605.00	142
2000-03-17	1635.00	1740.00	1635.00	1740.00	70
2000-03-20	1740.00	1755.00	1732.50	1732.50	213
2000-03-21	1695.00	1800.00	1530.00	1590.00	208
2000-03-22	1560.00	1590.00	1462.50	1500.00	413
2000-03-23	1455.00	1500.00	1455.00	1485.00	118
2000-03-24	1485.00	1680.00	1470.00	1680.00	224
2000-03-27	1770.00	1770.00	1680.00	1680.00	235
2000-03-28	1560.00	1680.00	1545.00	1657.50	75
2000-03-29	1605.00	1612.50	1500.00	1500.00	115
2000-03-30	1560.00	1560.00	1380.00	1380.00	165
2000-03-31	1440.00	1440.00	1335.00	1357.50	305
2000-04-03	1470.00	1470.00	1080.00	1125.00	528
2000-04-04	1185.00	1230.00	945.00	960.00	435
2000-04-05	1020.00	1020.00	798.75	930.00	481
2000-04-06	945.00	1155.00	945.00	1057.50	242
2000-04-07	1035.00	1155.00	1035.00	1140.00	136
2000-04-10	1155.00	1200.00	1080.00	1080.00	202
2000-04-11	1065.00	1110.00	960.00	1005.00	151
2000-04-12	1005.00	1080.00	930.00	952.50	233
2000-04-13	952.50	990.00	952.50	990.00	149
2000-04-14	960.00	960.00	750.00	757.50	192
2000-04-17	750.00	832.50	735.00	735.00	210
2000-04-18	795.00	840.00	727.50	825.00	98
2000-04-19	840.00	960.00	817.50	960.00	142
2000-04-20	960.00	960.00	960.00	960.00	14
2000-04-24	937.50	937.50	840.00	847.50	127
2000-04-25	840.00	840.00	780.00	780.00	43
2000-04-26	813.75	885.00	813.75	885.00	4
2000-04-27	885.00	907.50	885.00	907.50	6
2000-04-28	907.50	915.00	907.50	915.00	19
2000-05-01	907.50	1065.00	907.50	1065.00	39
2000-05-02	1027.50	1080.00	1027.50	1080.00	30
2000-05-03	1085.63	1091.25	956.25	956.25	45
2000-05-05	997.50	997.50	956.25	997.50	7
2000-05-08	967.50	967.50	911.25	937.50	31
2000-05-09	937.50	937.50	877.50	877.50	7
2000-05-10	847.50	847.50	840.00	840.00	27
2000-05-11	780.00	840.00	735.00	795.00	21
2000-05-12	840.00	870.00	840.00	870.00	65
2000-05-15	870.00	870.00	720.00	720.00	208
2000-05-16	757.50	757.50	720.00	750.00	152
2000-05-17	720.00	720.00	697.50	720.00	170
2000-05-18	712.50	712.50	690.00	697.50	637
2000-05-19	720.00	720.00	720.00	720.00	20
2000-05-22	750.00	780.00	720.00	720.00	295
2000-05-23	705.00	720.00	675.00	682.50	106
2000-05-24	720.00	720.00	675.00	690.00	216
2000-05-25	720.00	720.00	720.00	720.00	20
2000-05-26	690.00	690.00	555.00	675.00	170
2000-05-30	690.00	727.50	622.50	727.50	256
2000-05-31	727.50	727.50	727.50	727.50	4
2000-06-01	720.00	795.00	720.00	742.50	240
2000-06-02	795.00	795.00	727.50	727.50	225
2000-06-05	735.00	735.00	735.00	735.00	17
2000-06-06	720.00	720.00	720.00	720.00	61
2000-06-07	727.50	772.50	727.50	772.50	8
2000-06-08	772.50	780.00	765.00	780.00	14
2000-06-09	780.00	780.00	750.00	750.00	2
2000-06-12	765.00	780.00	765.00	765.00	74
2000-06-13	780.00	780.00	630.00	735.00	285
2000-06-14	720.00	735.00	705.00	720.00	339
2000-06-15	735.00	735.00	712.50	712.50	64
2000-06-16	720.00	723.75	720.00	723.75	2
2000-06-19	720.00	720.00	697.50	712.50	256
2000-06-20	720.00	720.00	690.00	720.00	14
2000-06-21	697.50	780.00	697.50	757.50	145
2000-06-22	720.00	772.50	720.00	735.00	42
2000-06-23	720.00	772.50	720.00	735.00	27
2000-06-26	720.00	742.50	705.00	705.00	208
2000-06-27	697.50	720.00	697.50	712.50	55
2000-06-28	727.50	727.50	712.50	712.50	54
2000-06-29	720.00	720.00	712.50	720.00	95
2000-06-30	712.50	712.50	712.50	712.50	2
2000-07-03	697.50	720.00	697.50	720.00	140
2000-07-06	750.00	750.00	727.50	727.50	5
2000-07-07	712.50	720.00	712.50	720.00	10
2000-07-10	712.50	712.50	690.00	690.00	5
2000-07-11	678.75	720.00	678.75	720.00	132
2000-07-12	727.50	735.00	712.50	712.50	65
2000-07-13	690.00	720.00	690.00	720.00	9
2000-07-14	720.00	723.75	712.50	712.50	59
2000-07-17	712.50	712.50	712.50	712.50	5
2000-07-18	682.50	720.00	682.50	720.00	28
2000-07-19	712.50	712.50	686.25	690.00	16
2000-07-20	686.25	690.00	682.50	690.00	11
2000-07-21	690.00	690.00	690.00	690.00	5
2000-07-24	690.00	690.00	690.00	690.00	5
2000-07-25	675.00	675.00	675.00	675.00	4
2000-07-26	675.00	712.50	675.00	675.00	207
2000-07-27	667.50	667.50	633.75	660.00	94
2000-07-31	652.50	675.00	652.50	660.00	213
2000-08-01	660.00	660.00	660.00	660.00	19
2000-08-02	607.50	645.00	555.00	607.50	370
2000-08-03	555.00	615.00	555.00	607.50	117
2000-08-04	600.00	600.00	540.00	596.25	38
2000-08-07	615.00	615.00	570.00	585.00	70
2000-08-08	577.50	592.50	577.50	577.50	80
2000-08-09	592.50	615.00	585.00	585.00	63
2000-08-11	570.00	585.00	570.00	570.00	13
2000-08-14	596.25	603.75	585.00	603.75	120
2000-08-15	603.75	603.75	600.00	600.00	8
2000-08-16	607.50	615.00	607.50	615.00	29
2000-08-17	600.00	607.50	600.00	607.50	18
2000-08-18	607.50	645.00	607.50	645.00	15
2000-08-21	615.00	615.00	600.00	600.00	10
2000-08-22	645.00	645.00	645.00	645.00	32
2000-08-23	637.50	637.50	637.50	637.50	7
2000-08-24	607.50	615.00	592.50	592.50	112
2000-08-25	607.50	630.00	607.50	630.00	5
2000-08-28	637.50	675.00	631.88	660.00	90
2000-08-29	675.00	675.00	675.00	675.00	17
2000-08-30	645.00	682.50	645.00	682.50	5
2000-08-31	607.50	667.50	607.50	667.50	16
2000-09-01	622.50	795.00	622.50	765.00	39
2000-09-05	765.00	795.00	735.00	787.50	170
2000-09-06	720.00	780.00	720.00	780.00	27
2000-09-07	765.00	772.50	750.00	765.00	435
2000-09-08	750.00	765.00	750.00	765.00	34
2000-09-11	757.50	765.00	750.00	757.50	125
2000-09-12	750.00	780.00	750.00	780.00	95
2000-09-13	780.00	780.00	780.00	780.00	58
2000-09-14	780.00	780.00	765.00	765.00	78
2000-09-15	765.00	765.00	761.25	765.00	47
2000-09-18	795.00	795.00	765.00	780.00	347
2000-09-19	780.00	810.00	780.00	810.00	104
2000-09-20	772.50	780.00	772.50	772.50	71
2000-09-21	772.50	780.00	772.50	780.00	18
2000-09-22	757.50	772.50	742.50	765.00	49
2000-09-25	735.00	780.00	735.00	765.00	143
2000-09-26	765.00	772.50	765.00	772.50	28
2000-09-27	780.00	780.00	780.00	780.00	101
2000-09-28	765.00	765.00	765.00	765.00	0
2000-09-29	742.50	742.50	742.50	742.50	2
2000-10-02	738.75	738.75	600.00	712.50	98
2000-10-03	712.50	757.50	712.50	757.50	10
2000-10-04	735.00	765.00	720.00	765.00	40
2000-10-05	720.00	765.00	716.25	765.00	25
2000-10-06	675.00	720.00	675.00	720.00	50
2000-10-09	720.00	720.00	720.00	720.00	4
2000-10-10	720.00	720.00	630.00	712.50	18
2000-10-11	630.00	712.50	630.00	712.50	20
2000-10-12	630.00	690.00	630.00	660.00	295
2000-10-13	600.00	712.50	600.00	712.50	25
2000-10-16	712.50	712.50	712.50	712.50	16
2000-10-18	630.00	630.00	555.00	600.00	168
2000-10-19	660.00	720.00	660.00	720.00	110
2000-10-20	682.50	705.00	682.50	705.00	13
2000-10-24	630.00	690.00	630.00	690.00	29
2000-10-25	630.00	630.00	585.00	630.00	13
2000-10-26	645.00	660.00	645.00	660.00	41
2000-10-27	660.00	690.00	660.00	690.00	2
2000-10-30	630.00	660.00	600.00	660.00	57
2000-10-31	555.00	675.00	555.00	675.00	70
2000-11-02	540.00	630.00	540.00	630.00	38
2000-11-03	630.00	675.00	630.00	675.00	48
2000-11-06	630.00	720.00	630.00	720.00	47
2000-11-08	630.00	652.50	585.00	600.00	37
2000-11-09	622.50	660.00	622.50	660.00	30
2000-11-10	622.50	690.00	556.88	690.00	83
2000-11-13	630.00	705.00	630.00	690.00	27
2000-11-14	615.00	615.00	615.00	615.00	12
2000-11-15	660.00	660.00	660.00	660.00	8
2000-11-17	577.50	660.00	577.50	630.00	5
2000-11-20	555.00	630.00	555.00	630.00	15
2000-11-21	555.00	607.50	555.00	607.50	59
2000-11-27	555.00	555.00	525.00	525.00	15
2000-11-28	540.00	540.00	525.00	525.00	27
2000-11-29	525.00	566.25	502.50	532.50	66
2000-11-30	532.50	532.50	465.00	480.00	55
2000-12-01	435.00	480.00	435.00	480.00	8
2000-12-04	420.00	472.50	420.00	472.50	100
2000-12-05	435.00	480.00	435.00	480.00	106
2000-12-07	435.00	435.00	300.00	322.50	857
2000-12-08	360.00	420.00	360.00	405.00	80
2000-12-11	442.50	446.25	442.50	446.25	50
2000-12-12	397.50	450.00	397.50	450.00	5
2000-12-13	446.25	476.25	446.25	476.25	125
2000-12-14	450.00	450.00	450.00	450.00	8
2000-12-15	435.00	476.25	435.00	476.25	163
2000-12-19	412.50	450.00	412.50	442.50	203
2000-12-20	390.00	393.75	390.00	393.75	33
2000-12-21	390.00	397.50	382.50	382.50	85
2000-12-22	378.75	420.00	375.00	420.00	126
2000-12-26	375.00	390.00	345.00	375.00	335
2000-12-27	337.50	405.00	315.00	405.00	136
2000-12-28	360.00	375.00	315.00	375.00	282
2000-12-29	330.00	375.00	330.00	375.00	225
2001-01-02	315.00	360.00	307.50	360.00	21
2001-01-03	307.50	401.25	307.50	360.00	133
2001-01-04	360.00	360.00	360.00	360.00	18
2001-01-05	360.00	360.00	330.00	330.00	59
2001-01-08	307.50	307.50	307.50	307.50	90
2001-01-09	307.50	352.50	307.50	352.50	25
2001-01-10	307.50	352.50	307.50	352.50	121
2001-01-11	311.25	341.25	307.50	341.25	19
2001-01-12	315.00	412.50	315.00	375.00	235
2001-01-16	378.75	378.75	360.00	360.00	433
2001-01-17	367.50	367.50	360.00	360.00	85
2001-01-18	360.00	367.50	360.00	367.50	110
2001-01-22	360.00	360.00	352.50	352.50	30
2001-01-23	330.00	360.00	322.50	360.00	158
2001-01-24	307.50	330.00	307.50	330.00	390
2001-01-25	375.00	375.00	330.00	330.00	169
2001-01-26	371.25	371.25	345.00	345.00	4
2001-01-29	367.50	390.00	367.50	390.00	27
2001-01-30	352.50	420.00	352.50	420.00	149
2001-01-31	420.00	423.75	416.25	416.25	75
2001-02-01	390.00	420.00	390.00	420.00	86
2001-02-02	390.00	435.00	390.00	435.00	5
2001-02-05	435.00	435.00	435.00	435.00	1
2001-02-06	435.00	555.00	435.00	540.00	70
2001-02-07	510.00	510.00	450.00	510.00	193
2001-02-08	450.00	495.00	450.00	480.00	267
2001-02-12	450.00	450.00	450.00	450.00	18
2001-02-13	465.00	465.00	420.00	465.00	44
2001-02-14	450.00	461.25	420.00	461.25	23
2001-02-20	450.00	450.00	390.00	450.00	85
2001-02-21	435.00	435.00	420.00	420.00	43
2001-02-22	420.00	420.00	420.00	420.00	20
2001-02-23	450.00	450.00	450.00	450.00	4
2001-02-27	375.00	450.00	375.00	450.00	15
2001-03-01	360.00	461.25	307.50	461.25	190
2001-03-02	375.00	450.00	375.00	450.00	10
2001-03-05	360.00	390.00	360.00	390.00	20
2001-03-06	360.00	420.00	360.00	420.00	28
2001-03-07	341.25	390.00	341.25	390.00	6
2001-03-09	330.00	390.00	330.00	390.00	17
2001-03-12	330.00	330.00	330.00	330.00	25
2001-03-13	330.00	345.00	300.00	300.00	81
2001-03-14	300.00	300.00	270.00	270.00	29
2001-03-16	270.00	345.00	270.00	345.00	68
2001-03-19	345.00	345.00	300.00	300.00	17
2001-03-20	345.00	345.00	285.00	285.00	29
2001-03-21	285.00	292.50	285.00	292.50	31
2001-03-22	292.50	292.50	292.50	292.50	6
2001-03-23	255.00	300.00	255.00	292.50	38
2001-03-26	322.50	322.50	195.00	270.00	71
2001-03-27	270.00	270.00	270.00	270.00	8
2001-03-28	270.00	270.00	270.00	270.00	0
2001-04-02	270.00	300.00	270.00	300.00	25
2001-04-03	300.00	300.00	300.00	300.00	8
2001-04-04	240.00	255.00	217.50	255.00	12
2001-04-06	270.00	300.00	240.00	300.00	25
2001-04-09	324.00	324.00	324.00	324.00	3
2001-04-10	204.00	324.00	204.00	312.00	30
2001-04-11	240.00	270.00	228.00	267.60	65
2001-04-12	246.00	246.00	240.00	246.00	38
2001-04-16	240.00	252.00	240.00	240.00	20
2001-04-17	228.00	228.00	228.00	228.00	17
2001-04-18	216.00	250.80	210.00	250.80	78
2001-04-19	250.80	274.80	250.80	274.80	2
2001-04-20	252.00	258.00	252.00	258.00	91
2001-04-23	252.00	252.00	252.00	252.00	5
2001-04-25	246.00	246.00	243.60	243.60	18
2001-04-26	243.60	243.60	243.60	243.60	6
2001-04-30	243.60	243.60	243.60	243.60	48
2001-05-02	243.60	246.00	240.00	246.00	165
2001-05-03	246.00	246.00	246.00	246.00	18
2001-05-04	246.00	246.00	246.00	246.00	1
2001-05-07	246.00	246.00	246.00	246.00	3
2001-05-08	242.40	242.40	242.40	242.40	0
2001-05-09	262.80	274.80	262.80	274.80	22
2001-05-14	241.20	241.20	236.40	236.40	30
2001-05-15	240.00	252.00	240.00	250.80	7
2001-05-16	224.40	240.00	224.40	240.00	5
2001-05-17	240.00	252.00	240.00	252.00	7
2001-05-18	224.40	262.80	224.40	262.80	5
2001-05-22	224.40	262.80	224.40	262.80	2
2001-05-23	258.00	258.00	226.80	226.80	40
2001-05-24	258.00	314.40	258.00	314.40	20
2001-05-29	302.40	302.40	302.40	302.40	4
2001-05-31	240.00	302.40	240.00	302.40	5
2001-06-04	228.00	228.00	228.00	228.00	1
2001-06-05	225.60	302.40	225.60	302.40	5
2001-06-06	302.40	302.40	302.40	302.40	1
2001-06-07	300.00	300.00	300.00	300.00	0
2001-06-08	248.40	306.00	248.40	300.00	18
2001-06-11	306.00	306.00	246.00	264.00	52
2001-06-15	234.00	234.00	234.00	234.00	0
2001-06-18	234.00	234.00	234.00	234.00	1
2001-06-19	276.00	276.00	234.00	234.00	9
2001-06-20	234.00	234.00	234.00	234.00	16
2001-06-21	234.00	234.00	222.00	222.00	18
2001-06-22	217.20	234.00	217.20	234.00	35
2001-06-25	212.40	216.00	212.40	213.60	342
2001-06-26	207.60	207.60	207.60	207.60	250
2001-06-27	240.00	240.00	224.40	224.40	35
2001-06-28	210.00	210.00	210.00	210.00	23
2001-07-02	194.40	210.00	194.40	210.00	12
2001-07-05	198.00	198.00	198.00	198.00	4
2001-07-06	243.60	243.60	192.00	192.00	28
2001-07-09	195.60	222.00	188.40	222.00	222
2001-07-11	188.40	192.00	188.40	192.00	18
2001-07-12	180.00	180.00	180.00	180.00	11
2001-07-13	222.00	222.00	222.00	222.00	0
2001-07-16	180.00	180.00	180.00	180.00	1
2001-07-19	192.00	192.00	192.00	192.00	16
2001-07-25	204.00	204.00	204.00	204.00	25
2001-07-26	204.00	210.00	204.00	210.00	86
2001-07-27	204.00	204.00	204.00	204.00	1
2001-07-30	216.00	216.00	216.00	216.00	5
2001-07-31	216.00	240.00	204.00	240.00	117
2001-08-01	228.00	240.00	228.00	237.60	15
2001-08-03	216.00	216.00	216.00	216.00	7
2001-08-06	216.00	236.40	216.00	236.40	10
2001-08-07	204.00	204.00	204.00	204.00	21
2001-08-13	216.00	216.00	216.00	216.00	8
2001-08-20	204.00	204.00	204.00	204.00	3
2001-08-23	204.00	204.00	192.00	196.80	143
2001-08-24	193.20	224.40	175.20	224.40	25
2001-08-27	237.60	237.60	180.00	180.00	12
2001-08-30	182.40	182.40	176.40	176.40	19
2001-09-04	168.00	168.00	165.60	165.60	77
2001-09-06	162.00	162.00	156.00	156.00	44
2001-09-07	162.00	162.00	162.00	162.00	0
2001-09-10	147.60	147.60	147.60	147.60	3
2001-09-18	147.60	147.60	132.00	132.00	8
2001-09-19	132.00	132.00	132.00	132.00	20
2001-09-20	132.00	132.00	132.00	132.00	22
2001-09-21	132.00	132.00	132.00	132.00	20
2001-09-24	120.00	120.00	120.00	120.00	577
2001-09-25	120.00	120.00	120.00	120.00	3
2001-09-28	120.00	120.00	120.00	120.00	7
2001-10-02	120.00	120.00	120.00	120.00	25
2001-10-05	120.00	132.00	108.00	132.00	222
2001-10-22	122.40	122.40	120.00	120.00	29
2001-10-23	118.80	120.00	118.80	120.00	8
2001-10-24	120.00	120.00	118.80	118.80	5
2001-10-29	108.00	118.80	108.00	118.80	86
2001-10-30	118.80	118.80	118.80	118.80	18
2001-10-31	120.00	142.80	120.00	142.80	78
2001-11-02	124.80	124.80	124.80	124.80	4
2001-11-05	132.00	132.00	126.00	126.00	33
2001-11-06	120.00	124.80	114.00	120.00	14
2001-11-07	120.00	138.00	120.00	138.00	54
2001-11-08	144.00	144.00	144.00	144.00	20
2001-11-09	144.00	164.40	144.00	164.40	5
2001-11-12	164.40	164.40	164.40	164.40	5
2001-11-16	164.40	164.40	164.40	164.40	15
2001-11-19	130.80	180.00	130.80	166.80	25
2001-11-26	130.80	130.80	130.80	130.80	0
2001-11-27	156.00	162.00	138.00	160.80	425
2001-11-28	166.80	195.60	138.00	156.00	40
2001-11-29	138.00	158.40	138.00	138.00	179
2001-11-30	144.00	164.40	144.00	162.00	159
2001-12-03	144.00	144.00	124.80	124.80	50
2001-12-04	126.00	126.00	126.00	126.00	8
2001-12-05	156.00	156.00	150.00	150.00	8
2001-12-06	166.80	166.80	138.00	150.00	40
2001-12-10	132.00	150.00	132.00	150.00	25
2001-12-11	150.00	150.00	150.00	150.00	12
2001-12-13	139.20	139.20	139.20	139.20	0
2001-12-14	139.20	139.20	139.20	139.20	22
2001-12-17	154.80	154.80	154.80	154.80	10
2001-12-19	151.20	151.20	151.20	151.20	1
2001-12-20	151.20	151.20	151.20	151.20	10
2001-12-21	151.20	160.80	151.20	160.80	37
2001-12-24	150.00	168.00	150.00	151.20	44
2001-12-26	153.60	153.60	153.60	153.60	0
2001-12-27	151.20	165.60	151.20	165.60	45
2001-12-28	170.40	222.00	170.40	198.00	3281
2001-12-31	198.00	198.00	174.00	196.80	74
2002-01-02	204.00	204.00	174.00	198.00	101
2002-01-04	186.00	196.80	186.00	196.80	58
2002-01-07	180.00	180.00	180.00	180.00	8
2002-01-08	182.40	182.40	180.00	180.00	108
2002-01-09	180.00	180.00	180.00	180.00	9
2002-01-10	180.00	196.80	178.80	178.80	93
2002-01-11	178.80	178.80	175.20	175.20	9
2002-01-14	174.00	178.80	157.20	157.20	89
2002-01-15	162.00	162.00	162.00	162.00	1
2002-01-17	162.00	172.80	162.00	172.80	37
2002-01-22	168.00	168.00	168.00	168.00	10
2002-01-23	162.00	162.00	162.00	162.00	89
2002-01-24	162.00	168.00	162.00	168.00	55
2002-01-25	162.00	168.00	162.00	168.00	50
2002-01-28	162.00	162.00	162.00	162.00	51
2002-01-29	168.00	168.00	162.00	162.00	76
2002-01-30	166.80	166.80	158.40	158.40	85
2002-01-31	157.20	157.20	157.20	157.20	0
2002-02-04	172.80	172.80	156.00	156.00	11
2002-02-08	154.80	156.00	144.00	156.00	55
2002-02-14	144.00	144.00	144.00	144.00	5
2002-02-15	139.20	139.20	139.20	139.20	1
2002-02-19	139.20	144.00	139.20	139.20	83
2002-02-21	150.00	150.00	150.00	150.00	11
2002-02-22	138.00	138.00	138.00	138.00	21
2002-02-25	139.20	140.40	132.00	132.00	40
2002-02-28	130.80	130.80	130.80	130.80	16
2002-03-05	129.60	129.60	129.60	129.60	5
2002-03-06	126.00	126.00	123.60	123.60	43
2002-03-11	132.00	132.00	132.00	132.00	0
2002-03-13	126.00	126.00	117.60	117.60	35
2002-03-14	132.00	132.00	132.00	132.00	12
2002-03-18	124.80	124.80	122.40	122.40	45
2002-03-19	124.80	124.80	122.40	124.80	53
2002-03-21	120.00	120.00	120.00	120.00	62
2002-03-26	126.00	127.20	126.00	127.20	25
2002-03-27	127.20	127.20	127.20	127.20	1
2002-03-28	126.00	126.00	126.00	126.00	0
2002-04-03	123.60	127.20	122.40	122.40	49
2002-04-04	114.00	114.00	114.00	114.00	0
2002-04-08	115.20	115.20	115.20	115.20	4
2002-04-09	116.40	120.00	116.40	120.00	38
2002-04-11	114.00	120.00	109.20	120.00	15
2002-04-16	120.00	120.00	120.00	120.00	20
2002-04-17	120.00	120.00	120.00	120.00	20
2002-04-18	120.00	120.00	109.20	120.00	129
2002-04-19	114.00	120.00	114.00	120.00	11
2002-04-25	111.60	111.60	111.60	111.60	8
2002-04-26	118.80	118.80	118.80	118.80	8
2002-04-29	111.60	111.60	111.60	111.60	2
2002-04-30	118.80	118.80	118.80	118.80	22
2002-05-02	114.00	117.60	111.60	114.00	60
2002-05-03	117.60	117.60	114.00	114.00	8
2002-05-07	114.00	115.20	114.00	115.20	11
2002-05-08	117.60	123.60	117.60	117.60	219
2002-05-09	114.00	118.80	114.00	118.80	50
2002-05-10	115.20	115.20	115.20	115.20	112
2002-05-13	124.80	124.80	124.80	124.80	547
2002-05-14	117.60	124.80	117.60	124.80	635
2002-05-16	114.00	114.00	114.00	114.00	0
2002-05-17	120.00	120.00	120.00	120.00	40
2002-05-23	114.00	120.00	108.00	120.00	50
2002-05-24	120.00	120.00	114.00	114.00	68
2002-05-28	109.20	109.20	109.20	109.20	0
2002-05-30	117.60	117.60	117.60	117.60	41
2002-05-31	114.00	120.00	114.00	120.00	75
2002-06-03	112.80	112.80	112.80	112.80	16
2002-06-04	112.80	114.00	112.80	114.00	12
2002-06-05	114.00	114.00	114.00	114.00	62
2002-06-06	114.00	123.60	111.60	123.60	453
2002-06-10	114.00	114.00	114.00	114.00	5
2002-06-12	117.60	120.00	117.60	120.00	51
2002-06-13	120.00	120.00	120.00	120.00	16
2002-06-14	120.00	120.00	120.00	120.00	12
2002-06-17	116.40	120.00	116.40	120.00	107
2002-06-18	115.20	115.20	115.20	115.20	165
2002-06-19	115.20	120.00	114.00	120.00	226
2002-06-24	115.20	116.40	115.20	115.20	206
2002-06-25	114.00	114.00	114.00	114.00	29
2002-06-26	114.00	114.00	114.00	114.00	20
2002-06-27	114.00	118.80	114.00	114.00	85
2002-06-28	114.00	114.00	114.00	114.00	25
2002-07-02	114.00	118.80	114.00	118.80	51
2002-07-03	114.00	116.40	114.00	116.40	29
2002-07-08	112.80	112.80	112.80	112.80	10
2002-07-09	112.80	118.80	112.80	118.80	95
2002-07-10	117.60	117.60	117.60	117.60	8
2002-07-11	110.40	110.40	110.40	110.40	3
2002-07-15	111.60	111.60	111.60	111.60	0
2002-07-16	111.60	111.60	111.60	111.60	4
2002-07-18	111.60	111.60	111.60	111.60	65
2002-07-19	111.60	111.60	111.60	111.60	83
2002-07-23	110.40	110.40	96.00	96.00	19
2002-07-24	100.80	110.40	100.80	110.40	16
2002-07-26	102.00	102.00	102.00	102.00	20
2002-07-29	97.20	97.20	97.20	97.20	1
2002-08-02	117.60	120.00	117.60	120.00	13
2002-08-06	96.00	118.80	96.00	118.80	80
2002-08-07	117.60	117.60	117.60	117.60	0
2002-08-20	102.00	110.40	102.00	108.00	23
2002-08-22	117.60	117.60	117.60	117.60	8
2002-08-30	108.00	111.60	108.00	111.60	51
2002-09-03	106.80	106.80	102.00	102.00	9
2002-09-04	100.80	112.80	90.00	112.80	280
2002-09-10	93.60	96.00	93.60	96.00	18
2002-09-11	98.40	98.40	98.40	98.40	8
2002-09-12	93.60	120.00	93.60	120.00	37
2002-09-13	112.80	120.00	112.80	120.00	35
2002-09-16	112.80	112.80	110.40	110.40	7
2002-09-18	108.00	110.40	108.00	110.40	30
2002-09-19	112.80	114.00	112.80	114.00	27
2002-09-20	120.00	120.00	120.00	120.00	27
2002-09-23	110.40	110.40	108.00	108.00	32
2002-09-24	114.00	114.00	114.00	114.00	20
2002-09-30	111.60	111.60	110.40	110.40	28
2002-10-01	104.40	104.40	90.00	90.00	93
2002-10-03	96.00	108.00	96.00	108.00	41
2002-10-04	100.80	108.00	100.80	108.00	4
2002-10-07	92.40	102.00	92.40	102.00	3
2002-10-08	96.00	100.80	96.00	100.80	52
2002-10-11	99.60	99.60	99.60	99.60	17
2002-10-14	94.80	94.80	94.80	94.80	1
2002-10-15	97.20	102.00	97.20	102.00	44
2002-10-16	97.20	97.20	97.20	97.20	8
2002-10-18	97.20	100.80	97.20	100.80	45
2002-10-23	93.60	93.60	93.60	93.60	8
2002-10-24	93.60	100.80	93.60	96.00	189
2002-10-25	96.00	96.00	91.20	91.20	29
2002-10-28	91.20	96.00	91.20	96.00	258
2002-10-29	91.20	91.20	91.20	91.20	8
2002-10-30	91.20	91.20	91.20	91.20	3
2002-10-31	96.00	96.00	96.00	96.00	37
2002-11-01	93.60	93.60	93.60	93.60	5
2002-11-04	93.60	100.80	92.40	100.80	137
2002-11-06	100.80	102.00	100.80	102.00	42
2002-11-08	96.00	97.20	93.60	97.20	66
2002-11-13	97.20	97.20	97.20	97.20	1
2002-11-14	96.00	102.00	96.00	102.00	37
2002-11-21	102.00	106.80	102.00	106.80	143
2002-11-22	105.60	105.60	105.60	105.60	7
2002-11-25	105.60	108.00	105.60	108.00	14
2002-11-26	102.00	104.40	102.00	104.40	10
2002-12-03	109.20	109.20	102.00	102.00	12
2002-12-04	109.20	138.00	109.20	120.00	75
2002-12-16	136.80	138.00	136.80	138.00	3
2002-12-17	138.00	147.60	138.00	147.60	8
2002-12-20	128.40	128.40	128.40	128.40	2
2002-12-23	136.80	138.00	136.80	138.00	13
2002-12-24	121.20	121.20	121.20	121.20	2
2002-12-26	121.20	124.80	121.20	124.80	10
2002-12-30	126.00	127.20	114.00	127.20	17
2002-12-31	112.80	126.00	112.80	126.00	13
2003-01-03	109.20	109.20	108.00	108.00	1
2003-01-07	106.80	106.80	106.80	106.80	0
2003-01-09	110.40	112.80	106.80	112.80	10
2003-01-13	114.00	114.00	106.80	106.80	13
2003-01-14	106.80	106.80	106.80	106.80	0
2003-01-21	106.80	106.80	106.80	106.80	9
2003-01-22	106.80	106.80	106.80	106.80	1
2003-01-23	108.00	108.00	106.80	106.80	2
2003-01-27	109.20	109.20	109.20	109.20	10
2003-01-29	105.60	118.80	104.40	114.00	236
2003-01-30	112.80	112.80	96.00	104.40	129
2003-02-03	105.60	112.80	104.40	112.80	33
2003-02-04	105.60	108.00	105.60	108.00	86
2003-02-05	112.80	126.00	112.80	126.00	25
2003-02-06	115.20	115.20	112.80	112.80	139
2003-02-07	111.60	111.60	111.60	111.60	0
2003-02-10	110.40	110.40	110.40	110.40	1
2003-02-11	111.60	111.60	111.60	111.60	49
2003-02-13	111.60	114.00	111.60	114.00	33
2003-02-14	111.60	111.60	108.00	108.00	21
2003-02-18	110.40	114.00	110.40	114.00	29
2003-02-21	111.60	114.00	111.60	114.00	16
2003-02-25	114.00	114.00	114.00	114.00	16
2003-03-04	126.00	126.00	124.80	124.80	45
2003-03-06	124.80	124.80	124.80	124.80	16
2003-03-07	120.00	123.60	115.20	118.80	88
2003-03-11	115.20	123.60	115.20	118.80	38
2003-03-17	115.20	124.80	115.20	116.40	13
2003-03-19	120.00	120.00	120.00	120.00	7
2003-03-21	120.00	126.00	120.00	120.00	30
2003-03-25	120.00	120.00	120.00	120.00	45
2003-04-01	116.40	116.40	116.40	116.40	2
2003-04-02	117.60	120.00	115.20	118.80	19
2003-04-03	120.00	120.00	120.00	120.00	19
2003-04-08	120.00	127.20	120.00	121.20	140
2003-04-09	132.00	141.60	120.00	140.40	943
2003-04-10	133.20	133.20	130.80	132.00	136
2003-04-11	132.00	132.00	132.00	132.00	8
2003-04-14	132.00	132.00	130.80	132.00	78
2003-04-15	129.60	130.80	121.20	130.80	39
2003-04-16	130.80	138.00	130.80	138.00	26
2003-04-17	138.00	170.40	138.00	145.20	383
2003-04-21	156.00	264.00	156.00	228.00	241
2003-04-22	220.80	228.00	202.80	204.00	187
2003-04-23	204.00	204.00	190.80	199.20	75
2003-04-24	192.00	192.00	180.00	192.00	18
2003-04-28	181.20	181.20	178.80	180.00	100
2003-04-29	174.00	174.00	174.00	174.00	9
2003-04-30	174.00	174.00	168.00	168.00	13
2003-05-01	180.00	180.00	180.00	180.00	16
2003-05-02	174.00	174.00	174.00	174.00	4
2003-05-05	180.00	180.00	171.60	171.60	31
2003-05-06	174.00	180.00	168.00	168.00	308
2003-05-07	171.60	171.60	171.60	171.60	41
2003-05-08	168.00	174.00	168.00	174.00	35
2003-05-09	174.00	174.00	171.60	171.60	25
2003-05-12	168.00	174.00	160.80	162.00	199
2003-05-13	172.80	172.80	172.80	172.80	12
2003-05-14	169.20	192.00	165.60	186.00	101
2003-05-15	178.80	178.80	159.60	165.60	190
2003-05-16	175.20	180.00	174.00	174.00	109
2003-05-19	169.20	174.00	163.20	174.00	14
2003-05-20	174.00	174.00	174.00	174.00	16
2003-05-23	174.00	174.00	174.00	174.00	25
2003-05-27	169.20	196.80	168.00	196.80	23
2003-05-30	186.00	200.40	186.00	192.00	110
2003-06-02	180.00	186.00	180.00	186.00	21
2003-06-03	186.00	192.00	180.00	190.80	71
2003-06-05	190.80	192.00	190.80	192.00	7
2003-06-06	192.00	192.00	192.00	192.00	16
2003-06-10	194.40	194.40	188.40	190.80	26
2003-06-11	190.80	192.00	190.80	190.80	42
2003-06-12	189.60	189.60	189.60	189.60	2
2003-06-13	183.60	187.20	183.60	187.20	5
2003-06-16	186.00	186.00	186.00	186.00	15
2003-06-17	183.60	183.60	183.60	183.60	0
2003-06-18	178.80	178.80	178.80	178.80	2
2003-06-20	172.80	180.00	168.00	180.00	24
2003-06-23	172.80	180.00	172.80	180.00	7
2003-06-24	178.80	178.80	162.00	178.80	76
2003-06-25	184.80	184.80	171.60	184.80	5
2003-06-26	182.40	182.40	180.00	180.00	7
2003-06-27	183.60	192.00	183.60	192.00	110
2003-06-30	190.80	198.00	181.20	198.00	21
2003-07-02	187.20	204.00	187.20	199.20	224
2003-07-07	204.00	204.00	204.00	204.00	41
2003-07-08	205.20	210.00	199.20	210.00	35
2003-07-10	208.80	210.00	204.00	210.00	79
2003-07-11	211.20	222.00	211.20	222.00	81
2003-07-14	223.20	236.40	223.20	236.40	90
2003-07-15	236.40	318.00	236.40	318.00	566
2003-07-16	324.00	330.00	296.40	306.00	272
2003-07-17	318.00	318.00	248.40	278.40	107
2003-07-18	252.00	300.00	252.00	252.00	37
2003-07-21	246.00	246.00	242.40	242.40	4
2003-07-22	254.40	254.40	243.60	249.60	70
2003-07-23	264.00	294.00	258.00	286.80	100
2003-07-24	288.00	288.00	288.00	288.00	25
2003-07-25	262.80	285.60	262.80	285.60	8
2003-07-28	285.60	285.60	282.00	282.00	17
2003-07-29	264.00	264.00	258.00	258.00	11
2003-07-30	258.00	258.00	234.00	235.20	18
2003-07-31	228.00	234.00	228.00	231.60	32
2003-08-01	240.00	240.00	240.00	240.00	30
2003-08-04	242.40	249.60	242.40	242.40	4
2003-08-05	242.40	242.40	242.40	242.40	2
2003-08-06	242.40	258.00	238.80	258.00	34
2003-08-07	242.40	256.80	238.80	238.80	34
2003-08-08	230.40	240.00	230.40	237.60	52
2003-08-11	237.60	264.00	230.40	248.40	48
2003-08-12	242.40	253.20	241.20	252.00	23
2003-08-13	247.20	252.00	238.80	238.80	14
2003-08-14	248.40	248.40	248.40	248.40	4
2003-08-15	247.20	247.20	247.20	247.20	2
2003-08-18	240.00	240.00	238.80	240.00	44
2003-08-19	237.60	237.60	234.00	234.00	6
2003-08-20	235.20	240.00	232.80	232.80	68
2003-08-21	230.40	230.40	208.80	211.20	18
2003-08-22	211.20	220.80	204.00	210.00	55
2003-08-25	210.00	220.80	210.00	220.80	17
2003-08-26	216.00	216.00	204.00	204.00	8
2003-08-27	212.40	212.40	204.00	204.00	10
2003-08-28	204.00	214.80	204.00	214.80	6
2003-08-29	214.80	214.80	214.80	214.80	5
2003-09-02	217.20	222.00	210.00	218.40	33
2003-09-03	211.20	218.40	211.20	218.40	23
2003-09-04	210.00	237.60	210.00	234.00	79
2003-09-05	238.80	238.80	220.80	234.00	39
2003-09-08	219.60	220.80	219.60	220.80	25
2003-09-09	220.80	220.80	220.80	220.80	0
2003-09-12	222.00	222.00	222.00	222.00	41
2003-09-15	222.00	223.20	220.80	220.80	80
2003-09-16	228.00	228.00	226.80	226.80	13
2003-09-17	225.60	225.60	224.40	224.40	12
2003-09-18	224.40	224.40	223.20	223.20	30
2003-09-19	229.20	241.20	229.20	241.20	109
2003-09-22	244.80	256.80	240.00	240.00	35
2003-09-23	256.80	264.00	256.80	262.80	10
2003-09-24	258.00	258.00	258.00	258.00	2
2003-09-25	252.00	252.00	252.00	252.00	4
2003-09-26	246.00	246.00	246.00	246.00	2
2003-09-29	249.60	262.80	241.20	262.80	61
2003-10-01	258.00	262.80	258.00	262.80	10
2003-10-02	261.60	264.00	259.20	259.20	69
2003-10-03	264.00	264.00	264.00	264.00	15
2003-10-07	261.60	300.00	261.60	284.40	48
2003-10-09	286.80	294.00	286.80	294.00	11
2003-10-13	277.20	277.20	241.20	241.20	13
2003-10-14	300.00	330.00	242.40	300.00	84
2003-10-15	306.00	306.00	298.80	298.80	10
2003-10-16	298.80	300.00	276.00	300.00	19
2003-10-17	285.60	328.80	261.60	284.40	120
2003-10-20	261.60	307.20	261.60	292.80	48
2003-10-21	290.40	318.00	290.40	316.80	28
2003-10-22	306.00	306.00	261.60	306.00	135
2003-10-23	310.80	315.60	294.00	303.60	14
2003-10-24	298.80	303.60	298.80	303.60	30
2003-10-27	300.00	303.60	288.00	288.00	126
2003-10-28	288.00	301.20	288.00	288.00	64
2003-10-29	282.00	318.00	282.00	318.00	12
2003-10-30	292.80	312.00	292.80	302.40	31
2003-11-03	302.40	309.60	292.80	297.60	35
2003-11-04	290.40	290.40	255.60	255.60	16
2003-11-05	286.80	306.00	286.80	306.00	16
2003-11-06	312.00	312.00	248.40	249.60	32
2003-11-07	309.60	312.00	266.40	288.00	85
2003-11-10	296.40	296.40	267.60	289.20	55
2003-11-11	290.40	296.40	286.80	294.00	121
2003-11-12	289.20	300.00	289.20	300.00	72
2003-11-13	306.00	324.00	291.60	324.00	121
2003-11-14	330.00	330.00	302.40	306.00	217
2003-11-17	327.60	378.00	326.40	374.40	174
2003-11-18	378.00	402.00	363.60	402.00	185
2003-11-19	402.00	402.00	386.40	402.00	100
2003-11-20	385.20	408.00	384.00	408.00	86
2003-11-21	420.00	432.00	380.40	414.00	112
2003-11-24	415.20	426.00	384.00	396.00	218
2003-11-25	418.80	420.00	410.40	411.60	144
2003-11-26	416.40	420.00	396.00	398.40	93
2003-11-28	418.80	420.00	414.00	420.00	37
2003-12-01	420.00	420.00	406.80	408.00	135
2003-12-02	404.40	427.20	390.00	427.20	31
2003-12-03	427.20	427.20	420.00	426.00	61
2003-12-04	405.60	426.00	402.00	418.80	8
2003-12-05	417.60	417.60	417.60	417.60	4
2003-12-08	414.00	414.00	414.00	414.00	5
2003-12-09	400.80	400.80	398.40	398.40	55
2003-12-10	390.00	390.00	348.00	348.00	101
2003-12-11	343.20	390.00	343.20	385.20	104
2003-12-15	393.60	396.00	373.20	373.20	59
2003-12-16	360.00	378.00	336.00	378.00	50
2003-12-17	366.00	366.00	363.60	363.60	25
2003-12-18	390.00	390.00	363.60	363.60	38
2003-12-19	355.20	360.00	355.20	360.00	11
2003-12-22	363.60	363.60	363.60	363.60	0
2003-12-23	363.60	363.60	363.60	363.60	3
2003-12-26	336.00	370.80	336.00	354.00	23
2003-12-29	337.20	363.60	337.20	360.00	70
2003-12-30	391.20	402.00	361.20	387.60	23
2003-12-31	360.00	361.20	338.40	338.40	20
2004-01-02	386.40	386.40	363.60	385.20	17
2004-01-05	355.20	392.40	355.20	376.80	49
2004-01-06	387.60	390.00	387.60	390.00	40
2004-01-07	372.00	379.20	366.00	366.00	91
2004-01-08	380.40	380.40	376.80	376.80	47
2004-01-09	369.60	369.60	361.20	361.20	30
2004-01-12	361.20	387.60	356.40	374.40	63
2004-01-13	375.60	375.60	374.40	375.60	23
2004-01-14	366.00	372.00	366.00	366.00	89
2004-01-15	372.00	390.00	372.00	390.00	11
2004-01-16	388.80	420.00	388.80	412.80	107
2004-01-20	426.00	444.00	420.00	444.00	225
2004-01-21	450.00	450.00	420.00	444.00	35
2004-01-22	446.40	456.00	438.00	456.00	16
2004-01-23	456.00	468.00	441.60	468.00	48
2004-01-26	470.40	480.00	385.20	480.00	31
2004-01-27	421.20	480.00	421.20	480.00	10
2004-01-28	450.00	480.00	450.00	454.80	53
2004-01-29	451.20	465.60	450.00	465.60	21
2004-01-30	470.40	470.40	450.00	450.00	4
2004-02-02	451.20	468.00	451.20	468.00	2
2004-02-03	466.80	468.00	450.00	450.00	8
2004-02-04	450.00	450.00	422.40	422.40	24
2004-02-05	422.40	444.00	422.40	432.00	59
2004-02-06	457.20	457.20	456.00	456.00	21
2004-02-09	465.60	466.80	465.60	466.80	2
2004-02-10	474.00	474.00	385.20	427.20	77
2004-02-11	433.20	438.00	421.20	421.20	32
2004-02-12	456.00	456.00	442.80	442.80	16
2004-02-17	444.00	444.00	444.00	444.00	17
2004-02-19	421.20	421.20	421.20	421.20	3
2004-02-20	423.60	423.60	423.60	423.60	8
2004-02-23	453.60	453.60	426.00	426.00	22
2004-02-24	422.40	422.40	422.40	422.40	1
2004-02-26	422.40	441.60	422.40	441.60	30
2004-03-01	435.60	454.80	435.60	454.80	81
2004-03-02	451.20	452.40	435.60	450.00	28
2004-03-03	468.00	468.00	468.00	468.00	2
2004-03-04	464.40	464.40	451.20	456.00	17
2004-03-08	423.60	456.00	423.60	456.00	23
2004-03-09	423.60	440.40	423.60	440.40	22
2004-03-10	440.40	440.40	420.00	420.00	21
2004-03-11	447.60	447.60	418.80	418.80	6
2004-03-12	418.80	418.80	418.80	418.80	0
2004-03-15	444.00	444.00	397.20	418.80	95
2004-03-17	418.80	418.80	397.20	408.00	47
2004-03-18	402.00	402.00	402.00	402.00	4
2004-03-22	396.00	396.00	384.00	384.00	22
2004-03-23	367.20	367.20	356.40	358.80	144
2004-03-24	363.60	381.60	360.00	381.60	138
2004-03-25	385.20	403.20	385.20	403.20	42
2004-03-26	402.00	403.20	402.00	403.20	13
2004-03-29	372.00	433.20	372.00	424.80	31
2004-03-30	420.00	434.40	420.00	434.40	2
2004-04-02	432.00	432.00	430.80	430.80	6
2004-04-06	373.20	417.60	373.20	417.60	21
2004-04-08	400.80	416.40	390.00	416.40	21
2004-04-13	400.80	412.80	387.60	412.80	12
2004-04-15	408.00	418.80	408.00	418.80	25
2004-04-16	362.40	418.80	362.40	418.80	30
2004-04-19	420.00	420.00	420.00	420.00	16
2004-04-20	391.20	411.60	391.20	411.60	24
2004-04-21	408.00	411.60	408.00	408.00	70
2004-04-22	405.60	418.80	394.80	406.80	102
2004-04-26	406.80	417.60	406.80	417.60	56
2004-04-27	360.00	427.20	360.00	423.60	173
2004-04-28	420.00	420.00	409.20	409.20	26
2004-04-29	408.00	408.00	394.80	394.80	51
2004-04-30	394.80	414.00	394.80	414.00	4
2004-05-03	414.00	414.00	385.20	385.20	17
2004-05-04	385.20	386.40	385.20	386.40	11
2004-05-05	398.40	398.40	398.40	398.40	2
2004-05-06	382.80	394.80	372.00	394.80	7
2004-05-11	367.20	376.80	363.60	376.80	59
2004-05-12	373.20	373.20	366.00	366.00	104
2004-05-13	360.00	378.00	360.00	378.00	66
2004-05-14	382.80	384.00	379.20	380.40	36
2004-05-17	373.20	376.80	366.00	366.00	21
2004-05-18	376.80	378.00	367.20	378.00	54
2004-05-19	367.20	378.00	366.00	376.80	9
2004-05-20	379.20	381.60	376.80	381.60	123
2004-05-21	381.60	381.60	380.40	381.60	16
2004-05-24	367.20	381.60	367.20	381.60	5
2004-05-25	368.40	374.40	367.20	374.40	16
2004-05-26	376.80	381.60	376.80	381.60	1
2004-05-27	370.80	378.00	366.00	378.00	24
2004-05-28	366.00	384.00	366.00	384.00	52
2004-06-02	387.60	387.60	386.40	387.60	8
2004-06-07	385.20	385.20	384.00	384.00	25
2004-06-08	384.00	394.80	379.20	382.80	9
2004-06-09	367.20	367.20	367.20	367.20	0
2004-06-10	374.40	374.40	366.00	366.00	19
2004-06-14	372.00	372.00	372.00	372.00	1
2004-06-15	380.40	380.40	380.40	380.40	0
2004-06-16	381.60	381.60	381.60	381.60	48
2004-06-17	379.20	379.20	354.00	376.80	158
2004-06-18	366.00	366.00	364.80	364.80	100
2004-06-21	366.00	366.00	348.00	348.00	13
2004-06-22	346.80	360.00	346.80	360.00	13
2004-06-23	330.00	358.80	330.00	356.40	114
2004-06-24	330.00	342.00	330.00	342.00	16
2004-06-28	330.00	330.00	313.20	313.20	40
2004-06-29	312.00	324.00	295.20	322.80	12
2004-06-30	313.20	313.20	313.20	313.20	26
2004-07-01	294.00	316.80	294.00	316.80	6
2004-07-02	296.40	325.20	296.40	325.20	5
2004-07-06	296.40	322.80	296.40	322.80	7
2004-07-07	320.40	321.60	316.80	316.80	14
2004-07-08	306.00	315.60	306.00	315.60	9
2004-07-09	314.40	314.40	312.00	312.00	2
2004-07-13	294.00	294.00	282.00	294.00	56
2004-07-14	292.80	292.80	280.80	282.00	18
2004-07-15	286.80	314.40	286.80	300.00	42
2004-07-16	312.00	312.00	277.20	289.20	27
2004-07-19	288.00	288.00	288.00	288.00	12
2004-07-20	277.20	277.20	277.20	277.20	3
2004-07-22	276.00	276.00	276.00	276.00	4
2004-07-27	276.00	276.00	276.00	276.00	3
2004-07-28	279.60	279.60	279.60	279.60	2
2004-07-30	276.00	276.00	276.00	276.00	0
2004-08-02	280.80	282.00	280.80	282.00	21
2004-08-04	276.00	276.00	262.80	262.80	17
2004-08-05	261.60	261.60	250.80	250.80	3
2004-08-06	252.00	252.00	238.80	238.80	4
2004-08-09	241.20	241.20	224.40	240.00	40
2004-08-10	276.00	276.00	264.00	264.00	15
2004-08-11	247.20	247.20	247.20	247.20	0
2004-08-12	241.20	241.20	222.00	228.00	55
2004-08-13	231.60	231.60	228.00	228.00	9
2004-08-16	229.20	242.40	229.20	232.80	14
2004-08-17	228.00	228.00	228.00	228.00	1
2004-08-18	235.20	235.20	235.20	235.20	9
2004-08-19	231.60	246.00	231.60	246.00	5
2004-08-20	235.20	277.20	235.20	277.20	35
2004-08-25	277.20	277.20	277.20	277.20	25
2004-08-27	229.20	229.20	229.20	229.20	4
2004-08-30	289.20	289.20	240.00	255.60	90
2004-08-31	264.00	264.00	264.00	264.00	6
2004-09-01	274.80	276.00	253.20	261.60	27
2004-09-07	260.40	270.00	259.20	268.80	17
2004-09-08	268.80	277.20	268.80	277.20	50
2004-09-09	277.20	277.20	277.20	277.20	1
2004-09-10	288.00	296.40	288.00	289.20	8
2004-09-13	276.00	290.40	274.80	276.00	15
2004-09-14	254.40	294.00	252.00	288.00	36
2004-09-16	278.40	280.80	264.00	266.40	52
2004-09-17	280.80	280.80	258.00	258.00	21
2004-09-20	280.80	283.20	261.60	267.60	20
2004-09-21	262.80	288.00	262.80	277.20	51
2004-09-27	288.00	294.00	265.20	265.20	47
2004-09-28	272.40	288.00	267.60	267.60	34
2004-09-29	286.80	286.80	274.80	283.20	16
2004-09-30	288.00	289.20	273.60	276.00	31
2004-10-01	283.20	283.20	283.20	283.20	1
2004-10-04	283.20	283.20	274.80	274.80	5
2004-10-05	267.60	280.80	267.60	280.80	5
2004-10-06	288.00	288.00	271.20	276.00	45
2004-10-12	265.20	273.60	265.20	273.60	10
2004-10-14	258.00	258.00	258.00	258.00	2
2004-10-15	258.00	262.80	246.00	260.40	25
2004-10-18	250.80	256.80	250.80	256.80	19
2004-10-20	268.80	276.00	268.80	276.00	10
2004-10-22	258.00	276.00	258.00	258.00	9
2004-10-26	249.60	272.40	249.60	272.40	1
2004-10-27	243.60	284.40	243.60	284.40	5
2004-10-28	250.80	250.80	249.60	249.60	16
2004-11-02	264.00	264.00	264.00	264.00	0
2004-11-05	265.20	265.20	264.00	264.00	16
2004-11-09	285.60	286.80	285.60	285.60	11
2004-11-10	276.00	300.00	272.40	296.40	56
2004-11-11	304.80	304.80	282.00	302.40	30
2004-11-16	300.00	301.20	300.00	300.00	37
2004-11-17	252.00	381.60	252.00	360.00	567
2004-11-18	355.20	386.40	355.20	360.00	300
2004-11-19	360.00	360.00	360.00	360.00	8
2004-11-22	362.40	362.40	361.20	362.40	44
2004-11-23	370.80	370.80	370.80	370.80	1
2004-11-24	361.20	361.20	361.20	361.20	22
2004-11-26	361.20	361.20	361.20	361.20	6
2004-11-29	342.00	361.20	342.00	361.20	115
2004-11-30	349.20	361.20	348.00	352.80	12
2004-12-01	358.80	358.80	358.80	358.80	15
2004-12-03	348.00	354.00	348.00	354.00	12
2004-12-06	344.40	366.00	344.40	366.00	45
2004-12-07	363.60	363.60	363.60	363.60	0
2004-12-08	364.80	387.60	364.80	387.60	14
2004-12-09	387.60	387.60	372.00	379.20	42
2004-12-10	376.80	378.00	370.80	376.80	5
2004-12-13	366.00	416.40	363.60	390.00	112
2004-12-14	397.20	420.00	390.00	399.60	137
2004-12-15	408.00	415.20	391.20	399.60	62
2004-12-16	396.00	416.40	392.40	396.00	94
2004-12-20	406.80	406.80	397.20	397.20	4
2004-12-21	396.00	396.00	382.80	394.80	67
2004-12-22	390.00	393.60	390.00	392.40	139
2004-12-23	374.40	392.40	374.40	390.00	6
2004-12-27	384.00	388.80	384.00	388.80	1
2004-12-28	384.00	410.40	374.40	390.00	170
2004-12-29	414.00	414.00	384.00	390.00	51
2004-12-30	388.80	390.00	385.20	390.00	27
2004-12-31	390.00	390.00	384.00	390.00	25
2005-01-03	373.20	392.40	372.00	392.40	294
2005-01-04	384.00	390.00	374.40	390.00	27
2005-01-10	381.60	388.80	381.60	388.80	33
2005-01-11	384.00	392.40	384.00	392.40	86
2005-01-12	390.00	392.40	390.00	392.40	335
2005-01-18	384.00	390.00	375.60	388.80	220
2005-01-19	388.80	388.80	388.80	388.80	7
2005-01-20	373.20	392.40	373.20	392.40	9
2005-01-21	381.60	390.00	378.00	390.00	25
2005-01-24	390.00	390.00	380.40	390.00	11
2005-01-26	384.00	385.20	384.00	384.00	45
2005-01-27	388.80	400.80	388.80	400.80	136
2005-01-28	400.80	408.00	400.80	408.00	24
2005-01-31	378.00	412.80	378.00	412.80	57
2005-02-01	404.40	418.80	404.40	418.80	5
2005-02-03	408.00	408.00	408.00	408.00	1
2005-02-04	408.00	408.00	408.00	408.00	1
2005-02-08	396.00	396.00	396.00	396.00	30
2005-02-09	385.20	387.60	385.20	387.60	1
2005-02-10	381.60	384.00	381.60	384.00	60
2005-02-11	393.60	393.60	393.60	393.60	5
2005-02-14	385.20	393.60	376.80	378.00	40
2005-02-15	372.00	378.00	372.00	378.00	10
2005-02-16	402.00	402.00	379.20	391.20	22
2005-02-17	379.20	398.40	379.20	388.80	18
2005-02-18	398.40	398.40	381.60	388.80	23
2005-02-22	388.80	388.80	388.80	388.80	26
2005-02-23	392.40	398.40	392.40	398.40	18
2005-02-24	396.00	402.00	384.00	400.80	70
2005-02-25	397.20	404.40	397.20	404.40	9
2005-02-28	386.40	414.00	386.40	405.60	28
2005-03-01	420.00	468.00	420.00	446.40	43
2005-03-02	456.00	472.80	456.00	472.80	40
2005-03-03	468.00	474.00	447.60	474.00	250
2005-03-04	476.40	476.40	456.00	456.00	10
2005-03-07	453.60	480.00	453.60	474.00	63
2005-03-08	490.80	490.80	471.60	471.60	180
2005-03-09	478.80	478.80	478.80	478.80	4
2005-03-10	480.00	480.00	480.00	480.00	33
2005-03-11	472.80	472.80	471.60	471.60	2
2005-03-14	471.60	471.60	462.00	462.00	19
2005-03-15	427.20	427.20	427.20	427.20	20
2005-03-16	476.40	476.40	468.00	470.40	42
2005-03-17	454.80	454.80	433.20	454.80	72
2005-03-18	433.20	453.60	432.00	453.60	40
2005-03-21	456.00	456.00	450.00	450.00	51
2005-03-22	471.60	483.60	458.40	464.40	115
2005-03-23	480.00	480.00	470.40	478.80	8
2005-03-30	474.00	474.00	451.20	451.20	5
2005-04-01	474.00	474.00	450.00	450.00	3
2005-04-04	434.40	452.40	434.40	452.40	23
2005-04-05	452.40	452.40	445.20	452.40	26
2005-04-06	463.20	468.00	456.00	456.00	60
2005-04-07	456.00	463.20	456.00	459.60	57
2005-04-08	451.20	451.20	450.00	450.00	10
2005-04-11	424.80	438.00	424.80	438.00	13
2005-04-12	446.40	446.40	446.40	446.40	41
2005-04-14	446.40	446.40	444.00	444.00	95
2005-04-15	433.20	433.20	433.20	433.20	0
2005-04-18	396.00	409.20	378.00	384.00	213
2005-04-19	366.00	386.40	366.00	386.40	1105
2005-04-20	382.80	408.00	382.80	390.00	23
2005-04-21	418.80	436.80	418.80	418.80	9
2005-04-27	398.40	399.60	398.40	399.60	6
2005-04-28	396.00	402.00	396.00	402.00	43
2005-04-29	408.00	420.00	408.00	420.00	19
2005-05-02	393.60	416.40	390.00	414.00	91
2005-05-03	396.00	418.80	396.00	418.80	14
2005-05-04	418.80	418.80	405.60	408.00	29
2005-05-05	390.00	418.80	390.00	418.80	13
2005-05-06	418.80	445.20	372.00	445.20	80
2005-05-09	415.20	446.40	414.00	441.60	13
2005-05-13	405.60	405.60	372.00	384.00	105
2005-05-17	408.00	408.00	390.00	390.00	10
2005-05-18	412.80	412.80	412.80	412.80	5
2005-05-19	408.00	410.40	408.00	410.40	29
2005-05-20	408.00	424.80	376.80	414.00	25
2005-05-23	405.60	406.80	386.40	402.00	39
2005-05-24	343.20	396.00	343.20	394.80	24
2005-05-25	393.60	405.60	393.60	405.60	21
2005-05-27	405.60	408.00	405.60	408.00	9
2005-05-31	344.40	408.00	344.40	405.60	18
2005-06-03	366.00	405.60	366.00	374.40	36
2005-06-06	396.00	396.00	396.00	396.00	35
2005-06-07	375.60	414.00	375.60	414.00	115
2005-06-08	400.80	400.80	400.80	400.80	75
2005-06-13	374.40	374.40	374.40	374.40	41
2005-06-14	399.60	399.60	394.80	394.80	4
2005-06-15	408.00	420.00	408.00	420.00	8
2005-06-16	375.60	396.00	374.40	396.00	26
2005-06-17	403.20	403.20	372.00	372.00	6
2005-06-20	376.80	376.80	376.80	376.80	8
2005-06-21	388.80	396.00	384.00	384.00	12
2005-06-23	396.00	396.00	372.00	390.00	17
2005-06-30	385.20	385.20	342.00	384.00	46
2005-07-05	351.60	394.80	351.60	394.80	15
2005-07-07	358.80	390.00	358.80	390.00	5
2005-07-08	390.00	394.80	351.60	362.40	10
2005-07-11	382.80	400.80	382.80	400.80	9
2005-07-13	384.00	396.00	384.00	396.00	15
2005-07-14	390.00	396.00	379.20	396.00	4
2005-07-15	393.60	402.00	372.00	402.00	26
2005-07-18	396.00	406.80	374.40	406.80	33
2005-07-19	396.00	414.00	396.00	409.20	24
2005-07-20	396.00	414.00	380.40	414.00	20
2005-07-21	397.20	412.80	390.00	412.80	10
2005-07-22	417.60	417.60	416.40	416.40	10
2005-07-25	400.80	412.80	400.80	412.80	1
2005-07-26	414.00	414.00	414.00	414.00	0
2005-07-27	414.00	420.00	394.80	402.00	11
2005-07-28	396.00	418.80	392.40	399.60	7
2005-07-29	405.60	405.60	397.20	397.20	30
2005-08-01	403.20	418.80	403.20	418.80	3
2005-08-02	420.00	420.00	367.20	418.80	6
2005-08-03	402.00	411.60	361.20	361.20	19
2005-08-04	432.00	432.00	384.00	416.40	99
2005-08-05	408.00	423.60	408.00	420.00	43
2005-08-08	420.00	423.60	415.20	420.00	93
2005-08-09	420.00	466.80	420.00	465.60	408
2005-08-10	477.60	477.60	450.00	462.00	209
2005-08-11	410.40	507.60	410.40	507.60	254
2005-08-12	506.40	506.40	480.00	483.60	40
2005-08-15	492.00	506.40	486.00	492.00	47
2005-08-16	486.00	490.80	468.00	490.80	13
2005-08-17	492.00	492.00	482.40	486.00	19
2005-08-18	468.00	484.80	468.00	484.80	10
2005-08-22	468.00	468.00	422.40	466.80	10
2005-08-24	463.20	463.20	450.00	460.80	17
2005-08-25	456.00	456.00	451.20	451.20	20
2005-08-26	463.20	463.20	463.20	463.20	8
2005-08-29	456.00	456.00	456.00	456.00	5
2005-08-31	456.00	456.00	456.00	456.00	5
2005-09-01	465.60	465.60	445.20	456.00	18
2005-09-06	456.00	456.00	444.00	450.00	30
2005-09-07	462.00	462.00	462.00	462.00	2
2005-09-09	465.60	465.60	465.60	465.60	0
2005-09-12	462.00	462.00	462.00	462.00	34
2005-09-13	456.00	462.00	456.00	462.00	10
2005-09-14	462.00	466.80	462.00	466.80	7
2005-09-22	464.40	464.40	464.40	464.40	5
2005-09-23	444.00	464.40	444.00	464.40	12
2005-09-29	438.00	462.00	438.00	462.00	30
2005-09-30	414.00	462.00	390.00	462.00	35
2005-10-03	456.00	462.00	456.00	462.00	20
2005-10-04	456.00	456.00	456.00	456.00	41
2005-10-05	462.00	462.00	462.00	462.00	0
2005-10-07	426.00	477.60	426.00	477.60	3
2005-10-10	403.20	444.00	403.20	444.00	10
2005-10-11	429.60	444.00	429.60	444.00	72
2005-10-14	404.40	438.00	402.00	438.00	21
2005-10-18	391.20	429.60	355.20	429.60	13
2005-10-19	429.60	429.60	429.60	429.60	10
2005-10-20	366.00	366.00	366.00	366.00	8
2005-10-21	366.00	417.60	366.00	417.60	3
2005-10-27	390.00	415.20	390.00	415.20	1
2005-10-28	414.00	414.00	414.00	414.00	1
2005-10-31	412.80	412.80	412.80	412.80	8
2005-11-01	415.20	415.20	408.00	408.00	27
2005-11-08	394.80	408.00	394.80	408.00	9
2005-11-09	396.00	408.00	396.00	408.00	10
2005-11-10	382.80	406.80	382.80	406.80	2
2005-11-14	390.00	399.60	390.00	399.60	10
2005-11-15	390.00	398.40	390.00	398.40	9
2005-11-18	367.20	398.40	367.20	398.40	17
2005-11-21	360.00	379.20	360.00	369.60	177
2005-11-22	376.80	376.80	376.80	376.80	109
2005-11-23	366.00	370.80	364.80	370.80	55
2005-11-25	372.00	372.00	364.80	372.00	5
2005-11-28	361.20	372.00	361.20	372.00	23
2005-11-29	361.20	372.00	361.20	372.00	7
2005-11-30	367.20	375.60	366.00	372.00	43
2005-12-01	379.20	398.40	379.20	391.20	15
2005-12-02	396.00	396.00	396.00	396.00	1
2005-12-05	343.20	394.80	343.20	372.00	120
2005-12-06	366.00	368.40	360.00	368.40	469
2005-12-07	376.80	378.00	374.40	374.40	22
2005-12-08	372.00	372.00	372.00	372.00	6
2005-12-12	366.00	373.20	360.00	373.20	102
2005-12-13	358.80	398.40	348.00	381.60	42
2005-12-14	396.00	396.00	396.00	396.00	8
2005-12-15	398.40	409.20	396.00	409.20	75
2005-12-16	426.00	426.00	411.60	420.00	20
2005-12-20	420.00	420.00	411.60	415.20	45
2005-12-21	390.00	391.20	375.60	384.00	116
2005-12-22	374.40	405.60	374.40	405.60	11
2005-12-27	369.60	393.60	367.20	382.80	35
2005-12-28	369.60	381.60	369.60	381.60	13
2005-12-29	372.00	382.80	372.00	382.80	24
2006-01-04	382.80	414.00	382.80	408.00	66
2006-01-06	388.80	412.80	388.80	412.80	2
2006-01-09	410.40	410.40	397.20	410.40	9
2006-01-10	390.00	405.60	388.80	394.80	6
2006-01-11	405.60	406.80	405.60	406.80	1
2006-01-17	402.00	406.80	402.00	406.80	5
2006-01-23	402.00	406.80	384.00	402.00	185
2006-01-24	382.80	408.00	382.80	408.00	14
2006-01-25	375.60	408.00	375.60	408.00	21
2006-01-26	379.20	408.00	379.20	406.80	8
2006-01-27	406.80	414.00	398.40	412.80	14
2006-01-30	408.00	420.00	396.00	420.00	95
2006-01-31	397.20	417.60	374.40	415.20	19
2006-02-01	385.20	420.00	385.20	420.00	10
2006-02-02	402.00	420.00	398.40	420.00	7
2006-02-03	397.20	420.00	397.20	420.00	2
2006-02-06	403.20	420.00	372.00	374.40	46
2006-02-07	399.60	420.00	397.20	420.00	15
2006-02-08	396.00	418.80	396.00	418.80	5
2006-02-09	397.20	420.00	397.20	397.20	65
2006-02-10	397.20	420.00	397.20	420.00	10
2006-02-16	416.40	416.40	415.20	415.20	16
2006-02-17	416.40	418.80	416.40	418.80	9
2006-02-21	403.20	418.80	403.20	418.80	9
2006-02-22	414.00	414.00	398.40	414.00	18
2006-02-27	400.80	412.80	396.00	412.80	75
2006-02-28	405.60	414.00	403.20	414.00	17
2006-03-01	403.20	414.00	403.20	410.40	20
2006-03-02	414.00	414.00	414.00	414.00	0
2006-03-06	352.80	414.00	352.80	414.00	26
2006-03-07	414.00	414.00	385.20	414.00	25
2006-03-08	390.00	411.60	390.00	411.60	16
2006-03-09	411.60	411.60	408.00	408.00	4
2006-03-10	406.80	406.80	390.00	405.60	10
2006-03-13	408.00	411.60	408.00	411.60	1
2006-03-14	388.80	409.20	388.80	409.20	3
2006-03-15	372.00	410.40	372.00	410.40	13
2006-03-16	410.40	414.00	410.40	414.00	27
2006-03-17	406.80	406.80	406.80	406.80	8
2006-03-20	402.00	414.00	402.00	414.00	1
2006-03-21	406.80	406.80	406.80	406.80	8
2006-03-22	414.00	414.00	405.60	405.60	9
2006-03-23	414.00	414.00	382.80	384.00	116
2006-03-24	374.40	405.60	373.20	374.40	66
2006-03-27	405.60	405.60	402.00	405.60	11
2006-03-29	408.00	408.00	391.20	399.60	50
2006-03-30	391.20	391.20	372.00	390.00	30
2006-03-31	384.00	394.80	384.00	394.80	2
2006-04-03	387.60	400.80	387.60	400.80	1
2006-04-04	380.40	392.40	376.80	392.40	43
2006-04-06	379.20	388.80	379.20	388.80	51
2006-04-07	379.20	392.40	379.20	392.40	62
2006-04-13	384.00	392.40	382.80	392.40	10
2006-04-19	378.00	384.00	378.00	384.00	5
2006-04-20	381.60	384.00	372.00	372.00	105
2006-04-21	388.80	388.80	388.80	388.80	0
2006-04-24	378.00	381.60	376.80	381.60	34
2006-04-26	378.00	384.00	378.00	384.00	9
2006-04-27	373.20	384.00	373.20	384.00	10
2006-05-01	367.20	375.60	327.60	375.60	30
2006-05-02	373.20	373.20	366.00	370.80	95
2006-05-03	373.20	373.20	373.20	373.20	0
2006-05-04	374.40	374.40	370.80	372.00	10
2006-05-05	369.60	394.80	369.60	387.60	290
2006-05-08	349.20	373.20	349.20	361.20	126
2006-05-09	370.80	370.80	361.20	369.60	68
2006-05-10	381.60	381.60	381.60	381.60	1
2006-05-11	348.00	381.60	348.00	381.60	5
2006-05-15	361.20	373.20	360.00	373.20	15
2006-05-19	372.00	372.00	372.00	372.00	10
2006-05-22	375.60	376.80	361.20	372.00	9
2006-05-25	360.00	370.80	354.00	361.20	14
2006-05-26	368.40	368.40	368.40	368.40	0
2006-05-30	354.00	360.00	337.20	360.00	85
2006-05-31	337.20	362.40	336.00	360.00	95
2006-06-05	342.00	362.40	342.00	360.00	8
2006-06-06	336.00	360.00	336.00	360.00	1
2006-06-08	344.40	360.00	336.00	352.80	9
2006-06-09	358.80	358.80	358.80	358.80	0
2006-06-13	336.00	352.80	303.60	352.80	25
2006-06-15	303.60	354.00	303.60	336.00	13
2006-06-16	346.80	346.80	337.20	337.20	1
2006-06-19	306.00	324.00	306.00	309.60	2
2006-06-20	322.80	336.00	300.00	336.00	10
2006-06-22	304.80	312.00	278.40	312.00	14
2006-07-05	276.00	320.40	249.60	309.60	102
2006-07-06	298.80	309.60	298.80	309.60	9
2006-07-10	308.40	318.00	301.20	318.00	8
2006-07-18	264.00	315.60	264.00	315.60	17
2006-07-19	274.80	309.60	274.80	279.60	76
2006-07-20	314.40	314.40	307.20	307.20	6
2006-07-21	262.80	262.80	252.00	255.60	25
2006-07-24	310.80	313.20	264.00	309.60	32
2006-07-25	313.20	313.20	298.80	298.80	10
2006-07-28	252.00	276.00	252.00	276.00	17
2006-07-31	304.80	318.00	272.40	318.00	29
2006-08-01	290.40	337.20	274.80	274.80	11
2006-08-02	314.40	342.00	276.00	340.80	30
2006-08-03	288.00	325.20	270.00	301.20	31
2006-08-14	264.00	283.20	255.60	283.20	30
2006-08-15	268.80	280.80	268.80	280.80	2
2006-08-16	261.60	261.60	261.60	261.60	1
2006-08-17	283.20	283.20	254.40	283.20	32
2006-08-18	283.20	283.20	283.20	283.20	8
2006-08-21	294.00	294.00	252.00	264.00	80
2006-08-22	252.00	264.00	252.00	264.00	63
2006-08-23	255.60	271.20	255.60	271.20	151
2006-08-24	254.40	270.00	252.00	270.00	114
2006-08-28	258.00	270.00	258.00	270.00	4
2006-08-29	248.40	265.20	248.40	265.20	10
2006-08-30	249.60	283.20	249.60	282.00	83
2006-09-01	282.00	294.00	282.00	294.00	16
2006-09-06	282.00	282.00	282.00	282.00	9
2006-09-07	283.20	283.20	283.20	283.20	2
2006-09-08	266.40	283.20	266.40	283.20	7
2006-09-11	277.20	277.20	277.20	277.20	1
2006-09-13	268.80	268.80	268.80	268.80	1
2006-09-18	265.20	265.20	253.20	264.00	3
2006-09-19	268.80	268.80	268.80	268.80	0
2006-09-28	267.60	276.00	241.20	276.00	58
2006-10-02	286.80	298.80	286.80	298.80	2
2006-10-03	298.80	298.80	268.80	297.60	24
2006-10-04	268.80	283.20	266.40	283.20	2
2006-10-06	280.80	280.80	280.80	280.80	0
2006-10-09	265.20	283.20	264.00	283.20	20
2006-10-11	243.60	279.60	241.20	279.60	9
2006-10-16	268.80	277.20	246.00	246.00	16
2006-10-17	274.80	282.00	273.60	273.60	46
2006-10-18	272.40	272.40	266.40	272.40	39
2006-10-19	264.00	264.00	264.00	264.00	18
2006-10-23	282.00	282.00	272.40	272.40	1
2006-10-24	282.00	282.00	272.40	272.40	1
2006-10-26	282.00	283.20	282.00	283.20	2
2006-10-30	271.20	283.20	241.20	247.20	10
2006-10-31	273.60	273.60	250.80	270.00	38
2006-11-06	259.20	271.20	258.00	271.20	12
2006-11-07	265.20	265.20	252.00	260.40	28
2006-11-09	252.00	252.00	234.00	234.00	43
2006-11-10	240.00	262.80	234.00	262.80	9
2006-11-16	241.20	242.40	234.00	234.00	13
2006-11-17	238.80	240.00	237.60	240.00	6
2006-11-20	249.60	249.60	237.60	244.80	10
2006-11-21	238.80	242.40	237.60	242.40	16
2006-11-22	223.20	240.00	217.20	220.08	87
2006-11-24	204.00	213.60	204.00	210.00	40
2006-11-27	204.00	218.40	204.00	214.80	100
2006-11-28	224.40	225.60	217.20	225.60	15
2006-11-29	238.80	238.80	228.00	228.00	50
2006-11-30	219.60	219.60	219.60	219.60	9
2006-12-04	226.80	228.00	224.40	225.18	11
2006-12-05	225.60	229.20	224.40	229.20	37
2006-12-06	211.20	224.40	211.20	222.00	31
2006-12-08	225.60	225.60	225.60	225.60	0
2006-12-11	230.40	236.40	223.20	223.20	20
2006-12-12	230.40	230.40	224.40	224.40	9
2006-12-13	222.00	225.60	222.00	226.79	17
2006-12-14	218.40	225.60	205.20	217.20	29
2006-12-18	220.80	220.80	220.80	220.80	21
2006-12-26	204.00	216.00	204.00	216.00	25
2006-12-27	204.00	214.80	192.00	204.00	459
2006-12-28	195.60	199.20	180.00	194.40	67
2006-12-29	183.60	210.00	183.60	210.00	31
2007-01-03	199.20	199.20	183.60	192.00	89
2007-01-04	198.00	198.00	193.20	193.20	38
2007-01-05	193.20	193.20	187.20	187.20	55
2007-01-09	190.30	230.40	187.20	204.00	442
2007-01-10	202.80	212.40	198.00	212.40	30
2007-01-11	200.40	210.00	198.00	210.00	340
2007-01-12	199.20	209.99	190.80	209.99	58
2007-01-16	216.00	229.20	212.40	212.40	88
2007-01-17	208.80	218.40	198.00	207.60	91
2007-01-18	199.20	205.20	193.20	205.20	13
2007-01-19	196.80	205.20	196.80	205.20	1
2007-01-22	195.60	205.20	195.60	205.20	23
2007-01-23	207.60	207.60	207.60	207.60	0
2007-01-24	199.21	205.20	199.20	205.20	7
2007-01-25	207.60	207.60	204.00	204.00	10
2007-01-26	208.79	208.79	208.79	208.79	0
2007-01-29	200.40	208.80	200.40	201.60	35
2007-01-30	213.60	213.60	207.74	210.00	3
2007-01-31	202.80	211.20	201.60	211.20	29
2007-02-01	204.00	206.40	201.60	206.40	19
2007-02-05	204.00	205.20	192.00	204.00	159
2007-02-06	204.00	204.00	204.00	204.00	24
2007-02-07	205.20	205.20	205.20	205.20	7
2007-02-08	205.20	205.20	205.20	205.20	0
2007-02-09	206.40	206.40	205.20	205.20	13
2007-02-14	205.20	205.20	198.00	200.81	32
2007-02-15	199.20	205.20	199.20	205.20	25
2007-02-16	212.40	212.40	212.40	212.40	0
2007-02-20	202.81	210.00	202.81	210.00	2
2007-02-21	202.80	208.80	199.20	208.80	35
2007-02-22	202.80	207.60	202.80	207.60	2
2007-02-23	199.20	208.80	198.00	208.80	27
2007-02-26	204.00	204.00	204.00	204.00	36
2007-02-27	193.20	204.00	193.20	204.00	56
2007-02-28	198.00	208.80	194.40	205.20	37
2007-03-01	202.80	204.00	202.80	204.00	37
2007-03-05	192.01	202.80	192.00	202.80	45
2007-03-06	202.80	202.80	202.80	202.80	0
2007-03-08	192.00	207.60	192.00	207.60	21
2007-03-15	204.00	204.00	204.00	204.00	8
2007-03-20	196.80	204.00	196.80	204.00	87
2007-03-27	200.40	200.40	200.40	200.40	6
2007-03-29	192.00	192.00	186.00	186.00	43
2007-03-30	186.00	202.80	186.00	192.00	42
2007-04-02	186.00	196.80	180.00	196.80	5
2007-04-03	186.01	187.20	180.00	180.00	60
2007-04-04	198.00	198.00	198.00	198.00	0
2007-04-11	193.20	196.80	180.00	193.20	70
2007-04-12	196.80	196.80	180.00	195.60	2
2007-04-13	180.00	196.80	180.00	196.80	5
2007-04-16	196.80	196.80	196.80	196.80	0
2007-04-19	180.00	196.80	176.40	196.80	20
2007-04-23	190.80	192.00	174.00	190.80	10
2007-04-24	176.40	188.40	176.40	186.00	6
2007-04-26	182.40	182.40	182.40	182.40	2
2007-05-01	176.40	188.40	174.00	188.40	5
2007-05-02	174.00	178.80	174.00	178.80	30
2007-05-03	174.00	174.00	174.00	174.00	2
2007-05-04	178.80	178.80	178.80	178.80	0
2007-05-07	174.00	178.80	174.00	178.80	97
2007-05-08	174.00	178.80	174.00	177.60	5
2007-05-09	168.00	177.60	168.00	177.60	84
2007-05-14	169.20	174.00	169.20	174.00	4
2007-05-16	169.20	174.00	169.20	174.00	1
2007-05-21	166.80	172.80	166.80	172.80	2
2007-05-22	172.80	172.80	172.80	172.80	41
2007-05-29	165.60	172.80	164.40	164.40	5
2007-05-30	162.00	174.00	162.00	174.00	44
2007-05-31	162.00	172.80	162.00	172.80	9
2007-06-04	162.00	172.80	162.00	172.80	1
2007-06-12	164.40	174.00	164.40	174.00	9
2007-06-14	162.00	171.60	162.00	171.60	43
2007-06-19	168.00	171.60	168.00	171.60	68
2007-06-21	163.20	163.20	163.20	163.20	0
2007-06-22	171.60	171.60	171.60	171.60	0
2007-06-26	168.00	168.00	168.00	168.00	16
2007-06-27	162.00	164.40	162.00	164.40	43
2007-06-28	162.00	170.40	162.00	163.20	105
2007-06-29	165.60	165.60	163.20	163.20	4
2007-07-02	166.80	166.80	163.20	163.20	2
2007-07-03	163.20	163.20	156.00	159.60	87
2007-07-05	157.20	158.69	90.00	154.80	146
2007-07-06	144.00	153.60	144.00	153.60	54
2007-07-10	151.20	155.76	151.20	155.76	7
2007-07-13	153.60	153.60	153.60	153.60	6
2007-07-16	150.00	152.40	150.00	152.40	40
2007-07-17	157.20	157.20	154.80	154.80	3
2007-07-19	150.00	154.80	150.00	154.80	3
2007-07-20	150.48	154.80	150.48	154.80	2
2007-07-25	144.00	157.20	144.00	156.00	12
2007-07-26	150.00	150.00	150.00	150.00	6
2007-07-27	154.80	158.40	144.00	144.00	15
2007-07-30	144.00	144.00	138.00	139.20	107
2007-08-03	139.20	139.20	139.20	139.20	8
2007-08-07	138.00	139.20	138.00	138.00	70
2007-08-10	138.00	138.00	138.00	138.00	4
2007-08-13	132.00	133.20	132.00	133.20	8
2007-08-14	132.00	132.00	132.00	132.00	7
2007-08-15	136.80	136.80	136.80	136.80	43
2007-08-16	135.60	135.60	132.00	132.00	95
2007-08-17	132.00	135.60	126.00	126.00	125
2007-08-20	120.00	120.00	120.00	120.00	87
2007-08-21	120.00	122.40	118.80	122.40	48
2007-08-22	120.00	120.00	120.00	120.00	93
2007-08-23	126.00	126.00	126.00	126.00	0
2007-08-27	129.60	130.80	129.60	130.80	19
2007-08-31	132.00	134.40	126.00	134.40	4
2007-09-17	132.00	138.00	132.00	136.80	73
2007-09-18	142.80	181.44	141.60	181.44	164
2007-09-19	331.20	331.20	146.40	156.00	76
2007-09-20	391.20	391.20	154.56	167.57	54
2007-09-21	147.88	147.88	147.88	147.88	1
2007-09-24	150.00	150.00	148.80	150.00	4
2007-09-25	146.64	151.20	146.40	150.11	7
2007-09-26	146.34	148.80	146.34	147.60	10
2007-10-01	148.56	148.56	148.56	148.56	0
2007-10-03	147.60	177.60	132.00	161.28	65
2007-10-04	142.80	142.80	142.80	142.80	0
2007-10-05	157.20	157.20	157.20	157.20	1
2007-10-08	148.80	150.00	144.00	150.00	5
2007-10-10	141.60	150.00	134.40	150.00	97
2007-10-11	134.40	153.60	134.40	153.60	11
2007-10-12	198.00	198.00	144.00	144.00	169
2007-10-15	144.00	181.08	144.00	181.08	19
2007-10-16	181.20	181.20	150.00	150.00	12
2007-10-18	155.76	160.80	155.76	160.80	3
2007-10-19	160.80	160.80	160.80	160.80	3
2007-10-22	150.00	150.00	144.00	150.00	18
2007-10-23	150.00	150.00	132.00	132.00	86
2007-10-24	136.80	159.60	135.60	159.60	10
2007-10-25	133.20	133.20	133.20	154.80	7
2007-10-26	154.79	154.79	154.79	154.79	1
2007-10-29	150.00	150.00	150.00	150.00	79
2007-10-30	150.00	150.00	133.20	138.00	15
2007-10-31	140.40	192.00	140.40	190.80	83
2007-11-01	198.00	198.00	146.40	156.00	22
2007-11-02	172.80	172.80	172.80	172.80	1
2007-11-07	144.00	153.60	144.00	153.60	83
2007-11-12	144.00	147.60	132.00	147.60	41
2007-11-13	133.20	145.20	132.00	142.80	20
2007-11-15	141.60	145.20	141.60	145.20	10
2007-11-16	145.20	145.20	145.20	145.20	4
2007-11-19	144.00	146.40	132.00	146.40	30
2007-11-20	133.20	133.20	133.20	133.20	29
2007-11-21	138.00	138.00	138.00	138.00	0
2007-11-23	132.00	142.80	132.00	142.80	3
2007-11-27	132.00	140.40	132.00	140.40	3
2007-11-28	140.40	140.40	140.40	140.40	0
2007-11-29	132.00	140.40	132.00	140.40	5
2007-12-06	126.00	132.00	121.20	132.00	20
2007-12-07	112.92	132.00	112.92	132.00	2
2007-12-17	112.92	120.00	107.40	120.00	3136
2007-12-18	108.00	118.56	104.40	118.56	24
2007-12-19	97.32	120.00	97.32	119.76	350
2007-12-20	100.81	123.60	82.79	117.60	171
2007-12-21	120.00	123.60	96.00	110.40	76
2007-12-24	102.00	108.00	96.00	108.00	69
2007-12-26	96.00	116.28	2.40	115.20	225
2007-12-28	96.00	106.80	96.00	106.80	28
2007-12-31	102.00	123.60	102.00	118.56	71
2008-01-02	96.00	123.60	96.00	123.60	439
2008-01-07	102.00	118.80	102.00	118.80	12
2008-01-08	114.00	117.60	108.00	114.00	98
2008-01-09	110.40	110.40	108.00	108.00	36
2008-01-10	108.00	108.00	108.00	108.00	9
2008-01-11	114.12	114.12	111.60	111.60	61
2008-01-14	108.00	108.00	90.00	90.00	177
2008-01-15	94.80	126.00	91.20	120.48	20
2008-01-16	120.00	129.60	120.00	129.60	35
2008-01-22	108.00	126.00	108.00	126.00	40
2008-01-24	120.00	126.00	112.80	112.80	43
2008-01-25	126.00	126.00	126.00	126.00	0
2008-01-28	126.00	126.00	114.00	126.00	70
2008-01-29	115.20	126.00	115.20	126.00	94
2008-01-30	127.20	127.20	127.20	127.20	1
2008-01-31	122.40	130.80	120.00	130.80	614
2008-02-01	122.40	132.00	108.00	132.00	1215
2008-02-04	124.80	129.60	121.20	129.60	25
2008-02-05	122.40	129.60	122.40	129.60	21
2008-02-06	123.60	132.00	123.60	132.00	9
2008-02-08	122.40	132.00	122.40	127.20	20
2008-02-11	127.20	127.20	126.00	126.00	29
2008-02-12	122.40	136.80	121.20	135.60	2410
2008-02-13	128.40	130.80	128.40	130.80	1
2008-02-14	128.40	128.40	123.60	123.60	162
2008-02-15	133.20	133.20	120.00	128.40	52
2008-02-22	116.40	129.60	116.40	129.60	2
2008-02-28	123.61	128.40	123.60	124.80	5
2008-02-29	126.00	126.00	126.00	126.00	30
2008-03-04	123.60	126.00	119.99	124.80	450
2008-03-05	124.80	124.80	124.80	124.80	0
2008-03-07	128.40	129.77	126.00	126.00	46
2008-03-10	126.00	126.00	126.00	126.00	13
2008-03-12	138.00	184.80	138.00	133.20	5
2008-03-13	142.80	142.80	142.80	142.80	1
2008-03-18	136.80	136.80	136.80	136.80	1
2008-03-19	126.00	151.20	126.00	136.80	47
2008-03-26	136.80	136.80	135.60	135.60	41
2008-03-27	159.60	159.60	159.60	159.60	1
2008-03-28	141.60	141.60	141.60	141.60	10
2008-03-31	139.20	142.80	132.00	142.80	369
2008-04-01	133.39	140.40	133.39	140.40	6
2008-04-02	154.80	154.80	154.80	154.80	1
2008-04-03	154.80	154.80	154.80	154.80	48
2008-04-04	156.00	202.80	156.00	202.80	35
2008-04-07	201.60	202.80	144.00	168.00	442
2008-04-08	172.80	172.80	138.00	139.20	141
2008-04-09	150.00	171.60	134.40	139.20	41
2008-04-10	133.32	133.32	132.00	154.80	16
2008-04-14	150.00	150.00	150.00	150.00	3
2008-04-16	139.26	144.00	138.00	141.24	6
2008-04-17	148.80	148.80	148.80	148.80	6
2008-04-23	133.20	145.19	128.40	142.80	136
2008-04-25	132.00	146.40	128.40	146.40	70
2008-04-28	138.00	138.00	132.00	136.80	55
2008-04-29	140.40	140.40	140.40	140.40	10
2008-05-05	133.20	133.20	128.40	133.20	86
2008-05-07	133.20	133.20	128.40	133.19	43
2008-05-08	133.20	134.40	133.20	133.20	13
2008-05-13	133.20	133.20	133.20	133.20	2
2008-05-14	132.00	146.40	132.00	146.40	6
2008-05-15	133.20	133.20	133.20	133.20	79
2008-05-20	138.00	138.00	138.00	138.00	24
2008-05-28	132.00	136.80	132.00	136.80	17
2008-06-02	132.00	132.00	132.00	132.00	2
2008-06-03	128.40	135.60	128.40	135.60	227
2008-06-04	132.00	132.00	128.40	128.40	97
2008-06-06	132.00	137.99	132.00	137.99	5
2008-06-10	132.00	132.00	132.00	132.00	7
2008-06-13	133.20	133.20	133.20	133.20	1
2008-06-17	152.40	152.40	152.40	152.40	1
2008-06-24	133.20	133.20	132.00	132.00	10
2008-06-26	132.00	132.00	132.00	132.00	68
2008-07-02	132.00	132.00	132.00	132.00	80
2008-07-03	132.00	132.00	132.00	132.00	43
2008-07-07	132.00	132.00	132.00	132.00	41
2008-07-08	132.00	132.00	132.00	132.00	40
2008-07-09	132.00	132.00	132.00	132.00	95
2008-07-10	132.00	132.01	132.00	132.01	43
2008-07-11	132.00	132.00	132.00	132.00	6
2008-07-15	132.00	132.00	132.00	132.00	41
2008-07-17	138.00	138.00	138.00	138.00	41
2008-07-23	134.40	134.40	134.40	134.40	2
2008-07-24	134.40	134.40	134.40	134.40	39
2008-07-28	130.80	130.80	130.80	130.80	12
2008-07-29	134.40	134.40	134.40	134.40	0
2008-07-30	138.00	138.00	138.00	138.00	5
2008-08-08	138.00	138.01	138.00	138.01	20
2008-08-18	138.00	138.00	138.00	138.00	21
2008-08-19	138.00	138.00	134.40	134.40	35
2008-08-29	138.00	138.01	138.00	138.00	46
2008-09-02	138.00	138.00	138.00	138.00	38
2008-09-08	132.00	138.00	132.00	138.00	61
2008-09-09	138.00	138.00	138.00	138.00	20
2008-09-10	138.00	138.01	138.00	138.01	6
2008-09-15	138.00	138.01	138.00	138.01	40
2008-09-17	138.00	138.00	138.00	138.00	17
2008-09-23	132.00	132.00	132.00	132.00	18
2008-10-03	132.00	132.00	126.00	126.00	83
2008-10-06	116.40	140.40	116.40	140.40	3
2008-10-08	120.00	120.00	120.00	120.00	0
2008-10-10	120.00	120.00	120.00	120.00	40
2008-10-15	114.00	114.00	114.00	114.00	25
2008-10-16	114.00	114.00	114.00	114.00	12
2008-10-21	133.19	133.19	133.19	133.19	4
2008-10-22	140.40	164.40	140.40	155.99	8
2008-10-23	121.20	121.20	121.20	121.20	4
2008-10-24	120.00	120.01	120.00	120.00	44
2008-10-27	116.41	116.41	116.41	116.41	6
2008-10-29	118.80	118.80	116.40	116.40	15
2008-11-03	114.00	114.00	108.00	114.00	222
2008-11-04	112.80	112.80	112.80	112.80	54
2008-11-05	112.80	112.80	112.80	112.80	15
2008-11-07	112.80	121.20	112.80	121.20	109
2008-11-17	120.00	120.00	120.00	120.00	83
2008-11-18	112.80	112.80	108.00	108.00	83
2008-11-19	112.80	120.00	112.80	120.00	156
2008-11-21	120.00	122.40	120.00	122.40	29
2008-11-26	126.00	126.00	126.00	126.00	17
2008-12-02	114.00	114.00	112.80	112.80	3
2008-12-11	114.01	114.01	114.01	114.01	1
2008-12-16	114.00	126.00	112.80	126.00	89
2008-12-17	112.80	126.00	112.80	126.00	3
2008-12-23	120.00	120.00	120.00	120.00	2
2008-12-24	120.00	120.00	114.00	120.00	80
2008-12-29	120.00	120.00	114.00	114.00	245
2009-01-02	124.80	124.80	124.80	124.80	0
2009-01-06	139.20	139.20	139.20	139.20	0
2009-01-08	130.80	133.20	130.80	133.20	4
2009-01-15	115.20	115.20	114.00	114.00	36
2009-01-16	129.60	130.80	129.60	130.80	7
2009-01-21	129.60	129.60	129.60	129.60	2
2009-02-02	138.00	138.00	138.00	138.00	217
2009-02-03	114.00	144.00	114.00	143.99	24
2009-02-05	155.99	155.99	155.99	155.99	0
2009-02-17	156.00	156.00	120.00	120.00	3
2009-02-18	120.00	174.00	120.00	155.99	41
2009-02-19	121.20	154.79	120.00	154.79	45
2009-02-20	120.00	121.20	120.00	120.00	10
2009-02-25	120.00	120.00	120.00	171.60	83
2009-02-27	132.00	132.00	120.00	124.81	62
2009-03-09	114.00	114.00	114.00	114.00	645
2009-03-11	108.00	108.00	108.00	108.00	2
2009-03-12	115.20	115.20	115.20	115.20	0
2009-03-26	108.00	123.60	108.00	111.60	3
2009-04-13	111.60	132.00	111.60	132.00	7
2009-04-20	108.00	108.01	108.00	108.00	12
2009-04-27	108.00	108.00	108.00	108.00	8
2009-04-29	114.01	114.01	114.00	114.00	1
2009-05-12	78.00	116.88	78.00	116.88	29
2009-05-21	108.00	108.00	108.00	108.00	23
2009-05-22	108.00	108.00	108.00	108.00	4
2009-05-26	108.00	108.00	108.00	108.00	14
2009-06-01	102.00	102.00	102.00	102.00	0
2009-06-02	102.00	102.00	102.00	102.00	6
2009-06-08	102.00	102.00	102.00	102.00	123
2009-06-16	102.00	102.00	102.00	102.00	75
2009-06-17	102.00	102.00	102.00	102.00	85
2009-06-18	102.00	102.00	102.00	102.00	0
2009-06-23	108.01	108.01	108.01	108.01	28
2009-06-25	108.00	108.00	108.00	108.00	0
2009-06-29	96.00	108.01	96.00	108.00	8
2009-07-01	96.00	96.00	96.00	96.00	0
2009-07-06	96.00	96.00	87.59	96.00	85
2009-07-07	96.00	96.00	96.00	96.00	4
2009-07-10	96.00	96.00	96.00	96.00	16
2009-07-13	96.00	96.00	95.99	96.00	45
2009-07-20	90.01	90.01	90.00	90.00	2
2009-07-21	108.00	108.00	107.99	107.99	1
2009-07-31	79.20	79.20	79.20	79.20	0
2009-08-06	81.60	81.60	81.60	81.60	1
2009-08-24	84.00	84.00	84.00	84.00	5
2009-09-08	102.00	102.00	102.00	102.00	0
2009-09-29	102.00	286.80	99.60	125.99	682
2009-09-30	178.80	178.80	132.00	132.00	562
2009-10-02	118.80	118.80	109.21	109.21	1
2009-10-05	120.00	120.00	108.00	108.00	39
2009-10-08	108.00	109.18	108.00	109.18	11
2009-10-09	108.00	120.00	96.00	120.00	114
2009-10-13	120.00	120.00	120.00	120.00	75
2009-10-15	120.00	120.00	102.18	102.18	10
2009-10-19	118.80	120.00	118.80	120.00	2
2009-10-21	109.20	109.20	109.20	109.20	1
2009-10-23	98.40	102.00	98.40	102.00	1
2009-10-26	96.00	96.00	96.00	96.00	28
2009-10-27	90.00	96.00	87.60	90.00	93
2009-11-02	90.00	91.19	84.00	91.19	28
2009-11-03	84.00	93.60	84.00	93.60	5
2009-11-06	134.40	134.40	110.70	110.70	3
2009-11-09	135.60	135.60	113.99	119.82	20
2009-11-13	126.00	126.00	126.00	126.00	0
2009-11-17	85.20	114.00	85.20	114.00	26
2009-11-24	115.40	116.39	115.20	116.39	9
2009-11-25	118.80	118.80	118.80	118.80	0
2009-11-30	72.00	99.60	72.00	96.60	14
2009-12-01	88.20	88.20	88.20	88.20	0
2009-12-03	87.00	88.20	85.20	85.20	17
2009-12-04	84.00	87.00	84.00	87.00	13
2009-12-10	86.40	90.00	85.20	90.00	25
2009-12-11	79.55	79.55	79.20	79.20	1
2009-12-15	81.60	81.60	81.60	81.60	0
2009-12-21	84.00	84.00	84.00	84.00	61
2009-12-23	84.00	84.00	84.00	84.00	1
2009-12-24	107.99	107.99	106.80	106.80	1
2009-12-28	106.80	106.80	106.80	106.80	5
2009-12-29	85.20	85.20	85.20	85.20	1
2009-12-31	84.00	88.80	84.00	84.00	48
2010-01-04	85.20	85.20	85.20	85.20	1
2010-01-05	87.60	94.80	82.80	94.80	307
2010-01-06	96.00	96.00	94.80	96.00	15
2010-01-08	102.00	102.00	102.00	102.00	9
2010-01-11	104.40	104.40	100.80	100.80	29
2010-01-12	100.80	120.00	100.80	120.00	18
2010-01-20	103.20	120.00	96.00	118.78	31
2010-01-22	96.01	96.01	96.00	96.00	1
2010-01-26	102.00	102.00	91.27	91.27	1
2010-02-01	73.27	94.80	72.00	90.00	24
2010-02-04	84.00	120.00	84.00	120.00	106
2010-02-05	120.00	120.00	118.80	118.80	9
2010-02-10	99.96	115.68	99.96	115.68	17
2010-02-11	120.00	120.00	120.00	120.00	0
2010-07-27	336.00	336.00	336.00	336.00	0
2010-07-30	324.00	324.00	324.00	324.00	0
2010-08-02	355.20	355.20	324.00	336.00	4
2010-08-03	336.00	336.00	288.00	288.02	21
2010-08-09	292.80	292.80	292.80	292.80	0
2010-08-17	295.20	295.20	295.20	295.20	0
2010-08-19	268.80	282.72	268.80	282.72	22
2010-09-02	264.00	264.00	249.60	252.00	8
2010-09-07	256.80	271.20	256.80	271.20	48
2010-09-09	264.00	264.00	264.00	264.00	1
2010-09-13	240.00	264.00	240.00	264.00	14
2010-09-14	285.60	285.60	285.60	285.60	0
2010-09-16	312.00	328.80	312.00	328.80	4
2010-09-27	328.80	328.80	328.80	328.80	0
2010-10-01	328.80	328.80	276.00	305.76	3
2010-10-05	302.42	302.42	302.42	302.42	0
2010-10-06	307.20	307.20	307.20	307.20	0
2010-10-07	307.20	307.20	307.20	307.20	0
2010-10-15	302.40	302.40	276.00	276.00	6
2010-10-18	302.78	302.78	302.78	302.78	0
2010-10-22	300.00	808.80	300.00	424.80	1468
2010-10-25	516.00	516.00	456.00	456.02	465
2010-10-26	434.40	475.20	388.80	432.00	183
2010-10-27	420.02	489.60	384.00	475.20	165
2010-10-28	530.40	828.00	516.00	648.00	4311
2010-10-29	633.60	633.60	532.80	619.20	802
2010-11-01	612.00	612.00	470.40	480.00	486
2010-11-02	465.60	479.28	429.60	468.00	353
2010-11-03	489.60	489.60	424.80	456.02	144
2010-11-04	504.00	576.00	432.00	513.60	425
2010-11-05	528.00	530.40	470.40	504.00	244
2010-11-08	434.40	513.36	434.40	465.60	76
2010-11-09	468.00	468.00	420.00	451.20	99
2010-11-10	463.20	480.00	432.00	453.60	101
2010-11-11	432.00	432.00	364.80	417.60	242
2010-11-12	400.80	403.20	372.19	374.40	63
2010-11-15	369.60	369.60	331.08	331.20	117
2010-11-16	314.40	372.00	314.40	343.20	251
2010-11-17	358.80	420.00	355.20	379.18	346
2010-11-18	379.20	419.76	372.00	408.00	194
2010-11-19	417.60	417.60	352.80	393.60	113
2010-11-22	357.60	360.02	337.44	357.60	160
2010-11-23	355.20	355.20	343.20	352.80	22
2010-11-24	340.80	381.60	340.80	364.80	84
2010-11-26	384.00	609.60	384.00	516.00	2946
2010-11-29	516.00	537.60	422.40	492.00	616
2010-11-30	501.60	564.00	458.40	504.00	422
2010-12-01	487.68	542.16	453.60	494.40	181
2010-12-02	494.40	744.00	489.60	739.20	2438
2010-12-03	840.00	960.00	643.20	652.80	5552
2010-12-06	626.40	758.40	624.00	696.00	1107
2010-12-07	693.60	780.00	602.40	650.38	580
2010-12-08	662.40	727.20	592.80	684.00	809
2010-12-09	679.20	724.78	616.80	628.78	848
2010-12-10	631.20	633.60	583.20	614.38	299
2010-12-13	633.60	633.60	535.20	547.18	228
2010-12-14	547.20	568.80	499.20	499.20	251
2010-12-15	518.40	551.98	504.00	511.20	182
2010-12-16	492.00	602.40	492.00	559.18	537
2010-12-17	554.40	554.40	518.40	537.60	100
2010-12-20	532.80	532.80	499.20	513.60	219
2010-12-21	513.60	551.98	494.40	549.58	89
2010-12-22	542.40	568.80	516.00	530.38	128
2010-12-23	504.00	528.00	501.62	508.80	98
2010-12-27	499.20	549.36	475.20	499.20	185
2010-12-28	523.20	542.23	470.40	470.64	390
2010-12-29	470.40	477.60	432.00	456.00	156
2010-12-30	501.60	501.60	436.82	463.20	126
2010-12-31	453.60	463.20	453.60	463.20	53
2011-01-03	477.60	480.00	441.60	453.60	25
2011-01-04	444.00	463.18	424.80	444.00	38
2011-01-05	475.20	501.60	444.00	475.10	56
2011-01-06	465.60	477.58	444.00	453.60	19
2011-01-07	480.00	508.56	458.40	477.36	169
2011-01-10	489.60	489.60	468.00	470.40	23
2011-01-11	496.80	496.80	453.79	456.00	71
2011-01-12	484.80	484.80	468.00	472.80	18
2011-01-13	487.20	487.20	446.40	463.18	30
2011-01-14	465.60	477.41	446.40	460.78	128
2011-01-18	489.60	552.00	444.00	513.58	387
2011-01-19	499.20	552.00	468.00	486.96	251
2011-01-20	480.00	484.80	456.00	477.60	61
2011-01-21	523.20	523.20	458.40	465.58	70
2011-01-24	496.80	499.20	463.20	469.92	121
2011-01-25	460.80	477.60	441.62	451.20	69
2011-01-26	487.20	504.00	432.00	499.20	284
2011-01-27	480.00	489.60	468.00	477.43	59
2011-01-28	480.00	480.00	439.20	453.60	108
2011-01-31	436.80	480.00	436.80	465.60	59
2011-02-01	463.20	477.60	441.60	446.16	134
2011-02-02	444.00	453.60	436.80	448.80	49
2011-02-03	446.40	456.00	446.40	456.00	8
2011-02-04	463.20	463.20	439.20	439.20	38
2011-02-07	436.80	456.00	436.80	439.18	52
2011-02-08	444.00	453.60	444.00	444.00	9
2011-02-09	436.80	458.40	432.00	441.60	50
2011-02-10	446.40	446.42	432.00	432.00	65
2011-02-11	422.40	432.00	422.40	424.82	26
2011-02-14	417.60	453.43	410.40	444.02	55
2011-02-15	456.00	456.00	446.40	446.40	49
2011-02-16	444.00	444.00	444.00	444.00	1
2011-02-17	446.40	446.40	432.00	446.40	9
2011-02-18	444.00	446.40	429.60	443.98	22
2011-02-22	439.18	441.60	418.20	432.00	9
2011-02-23	417.60	434.40	408.00	413.04	10
2011-02-24	441.60	444.00	420.02	420.02	3
2011-02-25	446.40	446.40	420.02	444.00	10
2011-02-28	463.20	463.20	415.20	427.20	24
2011-03-01	439.20	441.60	429.60	429.60	4
2011-03-02	417.60	432.00	412.80	420.00	10
2011-03-03	417.60	516.00	417.60	465.60	403
2011-03-04	475.20	475.20	432.00	446.40	121
2011-03-07	477.60	477.60	410.40	427.20	62
2011-03-08	441.60	451.20	439.20	441.60	38
2011-03-09	448.80	448.80	427.20	448.80	12
2011-03-10	417.60	448.80	417.60	422.40	17
2011-03-11	408.00	436.80	408.00	424.80	11
2011-03-14	432.00	436.80	417.58	424.80	7
2011-03-15	396.00	424.80	386.40	412.80	93
2011-03-16	415.20	417.60	384.00	384.00	52
2011-03-17	415.20	415.20	388.80	388.80	17
2011-03-18	408.00	420.00	396.00	420.00	48
2011-03-21	400.80	427.20	396.00	398.40	122
2011-03-22	427.20	429.60	427.20	429.60	3
2011-03-23	422.40	434.40	376.80	427.20	128
2011-03-24	422.40	422.40	391.20	403.97	42
2011-03-25	422.40	422.40	403.22	415.20	36
2011-03-28	422.40	468.00	393.60	432.00	97
2011-03-29	408.00	417.60	400.80	417.60	43
2011-03-30	424.80	424.80	391.22	395.98	2
2011-03-31	468.00	468.00	408.02	431.98	149
2011-04-01	393.60	432.00	393.60	432.00	23
2011-04-04	422.40	443.71	405.62	431.98	80
2011-04-05	441.60	451.20	439.20	439.20	32
2011-04-06	444.00	463.20	432.00	463.20	23
2011-04-07	463.20	506.40	448.80	480.00	700
2011-04-08	492.00	492.00	432.00	458.38	142
2011-04-11	465.60	465.60	448.80	451.18	10
2011-04-12	446.40	518.40	420.00	436.80	516
2011-04-13	439.20	449.88	398.40	410.40	136
2011-04-14	424.80	427.20	400.94	410.40	20
2011-04-15	388.80	420.29	388.80	408.02	13
2011-04-18	393.60	415.20	391.20	405.60	23
2011-04-19	386.40	420.00	381.60	391.20	111
2011-04-20	429.60	451.20	388.80	420.00	139
2011-04-25	417.60	417.60	400.80	406.27	15
2011-04-26	412.80	432.00	391.20	396.00	45
2011-04-27	396.00	424.80	410.40	410.40	7
2011-04-28	400.80	432.00	400.80	412.80	57
2011-04-29	408.00	436.80	408.00	436.80	12
2011-05-02	429.60	429.60	400.82	420.00	8
2011-05-03	427.20	436.80	396.00	396.00	27
2011-05-04	391.20	410.40	381.60	405.58	58
2011-05-05	403.20	443.86	384.00	400.80	233
2011-05-06	429.60	492.00	388.78	408.00	1257
2011-05-09	441.60	441.60	386.40	386.40	188
2011-05-10	412.56	412.56	384.00	398.40	64
2011-05-11	400.80	441.60	391.20	391.20	287
2011-05-12	412.80	421.97	355.22	381.60	115
2011-05-13	403.20	403.20	350.40	360.00	239
2011-05-16	350.40	367.20	333.60	359.98	87
2011-05-17	350.40	360.00	335.98	338.40	72
2011-05-18	348.00	362.18	336.00	348.00	52
2011-05-19	343.20	343.20	316.56	321.60	128
2011-05-20	331.20	333.60	280.80	300.00	143
2011-05-23	295.20	319.20	288.00	300.00	292
2011-05-24	292.80	379.20	292.80	343.20	217
2011-05-25	336.00	345.38	307.20	340.80	73
2011-05-26	343.20	343.20	338.38	340.80	23
2011-05-27	347.98	379.20	336.00	362.40	232
2011-05-31	374.40	400.80	374.40	374.40	216
2011-06-01	374.40	391.20	326.42	355.20	286
2011-06-02	374.40	374.40	333.60	343.20	80
2011-06-03	326.40	326.59	326.40	326.40	33
2011-06-06	326.40	345.60	316.82	316.82	25
2011-06-07	312.00	331.20	302.40	316.80	52
2011-06-08	309.60	312.00	307.20	309.60	9
2011-06-09	309.60	321.62	300.00	306.96	71
2011-06-10	307.20	357.60	307.20	336.00	71
2011-06-13	336.00	393.60	336.00	379.20	293
2011-06-14	422.40	475.20	364.92	393.60	1630
2011-06-15	410.40	496.80	379.20	408.00	1422
2011-06-16	412.80	429.60	355.20	362.40	260
2011-06-17	396.00	396.00	348.00	357.60	84
2011-06-20	348.10	350.40	333.60	336.00	130
2011-06-21	331.20	350.40	331.20	338.40	22
2011-06-22	336.00	395.98	336.00	357.60	15
2011-06-23	338.40	357.60	336.00	343.20	95
2011-06-24	340.80	340.80	336.00	336.02	19
2011-06-27	336.00	338.40	314.40	336.00	43
2011-06-28	338.40	343.20	333.60	343.20	43
2011-06-29	352.80	364.80	352.78	364.56	29
2011-06-30	360.00	374.40	350.40	362.40	36
2011-07-01	359.98	362.40	345.60	345.60	90
2011-07-05	367.20	367.20	348.00	359.98	35
2011-07-06	369.60	369.60	345.60	350.40	40
2011-07-07	348.00	360.00	338.40	352.80	56
2011-07-08	331.20	343.20	326.40	343.20	76
2011-07-11	336.00	340.80	333.60	338.40	103
2011-07-12	343.20	350.59	343.20	348.00	11
2011-07-13	338.40	338.40	324.00	331.18	116
2011-07-14	326.40	326.40	326.40	326.40	0
2011-07-15	324.00	324.00	324.00	324.00	21
2011-07-18	326.40	326.40	324.00	324.00	17
2011-07-19	350.40	352.80	312.00	335.98	72
2011-07-20	316.80	352.80	312.00	343.20	51
2011-07-21	326.40	332.16	326.40	326.40	6
2011-07-22	340.80	343.18	340.80	343.18	0
2011-07-26	336.00	336.00	324.00	324.00	9
2011-07-27	347.76	347.76	333.60	336.00	5
2011-07-28	324.00	328.78	321.60	328.78	2
2011-07-29	324.00	324.00	312.00	312.00	27
2011-08-01	319.20	350.16	312.00	312.00	53
2011-08-02	314.40	350.40	304.80	324.24	101
2011-08-03	314.40	340.80	314.40	331.20	45
2011-08-04	307.20	307.44	288.00	288.00	181
2011-08-05	307.20	331.20	288.00	288.00	36
2011-08-08	288.00	301.20	276.00	276.00	172
2011-08-09	278.40	300.00	271.20	285.60	68
2011-08-10	288.00	321.36	288.00	312.00	22
2011-08-11	324.00	372.00	271.20	314.40	244
2011-08-12	326.40	326.40	278.40	283.20	21
2011-08-15	297.60	326.40	297.60	312.00	13
2011-08-16	312.00	312.00	292.80	304.78	8
2011-08-17	304.80	304.80	276.00	290.40	41
2011-08-18	292.80	324.00	292.80	319.20	31
2011-08-19	328.80	328.80	326.40	326.40	0
2011-08-22	312.00	328.80	312.00	326.40	6
2011-08-23	336.00	336.00	326.38	333.60	5
2011-08-25	343.20	345.60	343.20	345.60	2
2011-08-26	333.60	347.76	333.60	345.60	3
2011-08-29	340.80	348.00	340.80	345.60	1
2011-08-30	345.60	345.60	340.56	340.56	12
2011-08-31	324.00	328.80	321.60	324.00	12
2011-09-01	312.00	324.00	312.00	324.00	4
2011-09-02	312.00	312.00	312.00	312.00	4
2011-09-06	312.00	312.00	312.00	312.00	6
2011-09-07	313.32	345.60	313.32	338.38	12
2011-09-08	348.00	348.00	348.00	348.00	1
2011-09-12	343.20	343.20	307.20	319.18	8
2011-09-13	338.40	345.60	338.40	345.60	9
2011-09-14	314.40	340.80	314.40	340.80	1
2011-09-19	348.00	348.00	316.99	316.99	3
2011-09-20	316.80	345.60	316.80	345.58	3
2011-09-21	321.62	321.62	321.60	321.60	2
2011-09-22	321.60	348.00	311.52	319.20	6
2011-09-23	304.80	304.80	295.20	295.20	2
2011-09-26	336.96	336.96	300.00	328.80	3
2011-09-27	340.80	340.80	305.04	324.00	2
2011-09-28	307.20	312.00	288.00	312.00	26
2011-09-29	335.42	335.42	300.00	328.80	13
2011-10-03	307.20	307.20	302.40	302.42	10
2011-10-05	297.60	300.00	288.00	288.12	44
2011-10-06	297.60	316.80	297.60	316.80	4
2011-10-07	300.00	316.78	300.00	316.78	29
2011-10-12	300.00	309.60	300.00	309.60	6
2011-10-13	288.00	306.96	288.00	306.96	82
2011-10-14	292.80	295.22	292.80	292.80	45
2011-10-17	316.78	316.80	314.40	314.40	1
2011-10-20	297.60	319.20	297.60	312.00	7
2011-10-21	297.60	297.77	297.60	297.77	18
2011-10-24	321.60	321.60	307.20	307.20	6
2011-10-27	307.20	307.20	297.60	302.40	58
2011-10-28	302.40	302.40	290.40	290.40	43
2011-10-31	288.00	316.80	285.60	316.80	56
2011-11-03	295.20	312.00	290.40	312.00	6
2011-11-04	290.40	290.40	290.40	290.40	0
2011-11-07	283.20	283.20	283.20	283.20	1
2011-11-08	297.60	312.00	288.00	288.00	7
2011-11-10	324.00	324.00	324.00	324.00	0
2011-11-11	357.60	357.60	319.20	319.20	4
2011-11-14	309.60	309.60	300.00	300.00	3
2011-11-15	300.00	300.00	288.00	288.24	68
2011-11-16	309.60	309.60	309.60	309.60	5
2011-11-17	309.60	309.60	288.00	288.00	10
2011-11-18	309.60	314.40	309.58	314.40	6
2011-11-22	288.00	304.80	288.00	304.80	6
2011-11-23	288.00	307.20	288.00	288.00	8
2011-11-25	288.00	288.00	288.00	288.00	4
2011-11-28	312.00	316.80	312.00	316.80	4
2011-12-01	319.92	319.92	319.92	319.92	0
2011-12-05	292.80	302.64	288.00	292.80	116
2011-12-07	324.00	324.02	324.00	324.02	23
2011-12-08	359.98	359.98	328.80	328.80	1
2011-12-09	324.00	328.80	324.00	328.80	18
2011-12-14	357.60	407.98	355.20	407.98	32
2011-12-15	408.00	408.00	348.00	380.16	21
2011-12-20	352.80	357.60	314.40	357.60	1
2011-12-21	316.80	360.00	314.40	333.60	7
2011-12-22	372.00	372.00	338.40	338.40	6
2011-12-23	328.82	338.40	328.82	338.40	13
2011-12-27	326.40	338.40	324.00	324.00	142
2011-12-28	321.60	364.80	321.12	321.36	6
2011-12-29	367.20	367.20	316.80	316.80	21
2011-12-30	307.20	326.64	307.20	326.64	1
2012-01-03	348.00	348.00	348.00	348.00	0
2012-01-04	348.00	348.00	348.00	348.00	0
2012-01-05	360.00	360.00	356.40	359.98	19
2012-01-06	356.04	356.04	312.00	347.76	33
2012-01-09	340.80	340.80	340.80	340.80	0
2012-01-10	340.80	350.40	326.40	328.80	9
2012-01-18	326.40	403.20	283.20	391.20	130
2012-01-19	391.20	400.80	324.00	400.80	128
2012-01-20	403.20	420.00	403.20	420.00	64
2012-01-23	432.00	432.00	376.80	386.40	5
2012-01-24	396.00	427.20	386.40	427.20	19
2012-01-25	422.40	432.00	408.00	432.00	28
2012-01-26	388.80	456.00	388.80	444.00	63
2012-01-27	412.80	412.80	412.80	412.80	11
2012-01-30	412.80	456.00	364.80	450.96	34
2012-01-31	429.60	439.20	396.00	434.40	41
2012-02-01	434.40	434.42	396.00	420.00	6
2012-02-02	412.80	412.80	384.00	384.00	5
2012-02-03	393.60	436.78	393.60	432.00	16
2012-02-06	444.00	444.00	444.00	444.00	0
2012-02-07	441.60	456.00	417.60	456.00	35
2012-02-08	456.00	456.00	436.80	438.72	23
2012-02-09	439.20	468.00	439.20	460.80	83
2012-02-10	470.40	477.60	470.40	477.60	28
2012-02-13	477.60	504.00	470.40	487.20	38
2012-02-14	480.00	480.00	427.20	427.20	3
2012-02-15	434.40	516.00	434.40	499.20	64
2012-02-16	492.00	516.00	466.08	492.00	91
2012-02-17	472.80	513.62	468.00	513.62	111
2012-02-21	508.80	508.80	451.20	468.00	39
2012-02-22	484.80	499.20	475.20	475.20	39
2012-02-23	472.80	484.80	444.00	468.00	44
2012-02-24	487.20	510.72	480.02	482.40	11
2012-02-27	477.60	477.60	451.20	451.20	24
2012-02-28	468.00	468.00	451.20	458.40	24
2012-02-29	458.40	506.40	458.40	499.18	9
2012-03-02	484.80	484.80	482.40	484.80	11
2012-03-05	492.00	504.00	492.00	504.00	6
2012-03-06	472.80	472.80	436.80	456.00	36
2012-03-07	472.80	477.60	472.80	477.60	4
2012-03-09	482.40	482.40	444.19	475.20	10
2012-03-12	472.80	489.60	472.80	487.20	30
2012-03-13	487.20	487.20	468.00	468.00	1
2012-03-14	487.20	487.20	483.12	483.12	7
2012-03-15	504.00	504.00	458.40	496.80	5
2012-03-19	482.40	482.40	441.60	441.60	33
2012-03-20	480.00	499.20	446.40	448.80	48
2012-03-21	477.60	477.60	444.00	444.02	7
2012-03-22	451.22	451.22	451.20	451.22	5
2012-03-23	472.78	472.78	472.78	472.78	0
2012-03-26	446.40	446.40	439.20	439.20	5
2012-03-28	439.20	472.80	424.80	472.80	59
2012-03-29	444.00	477.58	444.00	477.58	1
2012-04-02	480.00	489.60	480.00	489.60	8
2012-04-03	480.00	480.00	460.80	460.80	8
2012-04-04	451.18	460.80	451.06	460.80	42
2012-04-05	479.98	484.80	456.00	458.40	57
2012-04-09	441.62	475.18	441.62	475.18	1
2012-04-10	446.40	446.40	432.00	432.00	11
2012-04-11	468.00	468.00	468.00	468.00	0
2012-04-12	479.98	479.98	479.98	479.98	0
2012-04-16	465.60	465.60	427.20	445.20	2
2012-04-19	455.04	455.04	455.04	455.04	2
2012-04-23	403.20	446.40	391.20	443.98	10
2012-04-24	408.00	446.40	396.00	427.20	4
2012-04-26	429.60	434.40	429.60	434.40	21
2012-04-30	403.20	429.60	403.20	429.60	3
2012-05-01	441.58	441.58	441.58	441.58	0
2012-05-02	441.60	444.00	436.80	436.82	11
2012-05-03	417.60	417.60	408.00	408.00	9
2012-05-04	417.60	417.84	417.60	417.60	14
2012-05-10	453.60	456.00	408.00	456.00	38
2012-05-14	436.80	441.60	436.80	441.60	24
2012-05-15	441.60	441.60	434.40	434.40	2
2012-05-16	441.60	441.60	441.60	441.60	2
2012-05-17	441.60	441.60	441.60	441.60	7
2012-05-18	409.20	441.60	292.80	398.02	60
2012-05-21	381.60	381.60	376.80	379.03	31
2012-05-22	360.00	360.00	360.00	360.00	13
2012-05-23	398.38	398.38	398.38	398.38	1
2012-05-24	393.60	393.60	362.40	362.40	9
2012-05-29	364.80	395.98	360.00	395.98	7
2012-05-31	360.00	360.00	360.00	360.00	0
2012-06-01	362.40	362.40	360.00	360.00	1
2012-06-04	388.80	388.80	386.40	388.80	1
2012-06-05	384.00	384.00	384.00	384.00	0
2012-06-06	396.00	396.00	381.60	381.60	2
2012-06-07	364.80	369.60	360.00	360.00	14
2012-06-12	388.80	410.42	386.40	410.40	16
2012-06-22	408.00	408.00	403.20	403.20	0
2012-06-25	384.02	388.80	384.00	384.00	22
2012-06-26	360.00	388.80	360.00	388.80	11
2012-06-27	369.60	424.80	369.60	424.80	1
2012-07-02	429.60	429.60	429.60	429.60	5
2012-07-03	388.80	429.58	384.02	429.58	1
2012-07-09	432.00	432.00	432.00	432.00	0
2012-07-10	384.00	403.20	384.00	403.20	63
2012-07-11	403.20	451.20	403.20	420.00	42
2012-07-12	391.22	391.22	391.22	391.22	0
2012-07-13	386.40	443.98	386.40	443.98	5
2012-07-18	396.00	447.60	388.80	447.60	27
2012-07-19	400.80	429.60	398.40	429.60	1
2012-07-20	398.40	400.80	398.40	398.40	6
2012-07-23	408.00	408.00	408.00	408.00	31
2012-07-24	400.80	408.00	388.80	408.00	4
2012-07-25	412.82	429.60	412.80	429.60	5
2012-07-26	424.80	441.60	412.80	441.60	10
2012-07-30	420.00	422.40	412.80	412.80	27
2012-08-01	412.80	412.80	393.60	393.60	4
2012-08-02	408.00	415.20	408.00	408.00	1
2012-08-09	400.80	427.18	360.00	374.40	60
2012-08-10	384.00	384.00	384.00	384.00	0
2012-08-13	360.00	369.60	360.00	362.40	26
2012-08-14	369.60	369.60	369.60	369.60	0
2012-08-15	384.00	384.00	384.00	384.00	0
2012-08-17	528.00	681.60	504.00	540.00	2755
2012-08-20	556.80	636.00	520.80	576.00	1165
2012-08-21	576.00	741.60	540.00	540.00	3241
2012-08-22	561.60	631.18	556.80	597.60	759
2012-08-23	607.20	796.80	600.00	792.00	3930
2012-08-24	849.60	936.00	708.00	748.80	5886
2012-08-27	758.40	777.60	612.00	636.00	5763
2012-08-28	681.60	688.82	607.20	650.40	1453
2012-08-29	672.00	688.80	626.40	688.80	879
2012-08-30	696.00	705.60	636.00	662.16	253
2012-08-31	679.20	715.20	643.20	673.99	932
2012-09-04	691.20	691.20	648.02	664.80	240
2012-09-05	645.60	705.60	645.60	705.60	594
2012-09-06	715.20	768.00	693.60	748.78	1474
2012-09-07	753.60	775.20	700.80	712.39	594
2012-09-10	724.80	830.40	674.40	693.60	2176
2012-09-11	686.40	712.80	648.00	705.60	603
2012-09-12	715.20	722.40	676.82	691.20	202
2012-09-13	684.02	751.20	663.36	681.60	1340
2012-09-14	672.00	712.80	664.80	691.18	398
2012-09-17	695.98	695.98	664.80	676.78	74
2012-09-18	674.40	691.18	643.20	683.98	318
2012-09-19	691.01	691.01	652.80	664.80	117
2012-09-20	652.80	681.58	649.44	650.40	87
2012-09-21	648.00	672.00	643.20	655.20	161
2012-09-24	640.80	671.59	628.80	638.40	130
2012-09-25	633.60	667.20	633.60	643.18	44
2012-09-26	669.26	669.26	600.02	628.80	129
2012-09-27	643.20	659.76	602.40	624.00	166
2012-09-28	624.00	633.60	609.60	612.00	62
2012-10-01	607.20	640.80	576.00	633.60	157
2012-10-02	648.00	648.00	590.40	614.40	46
2012-10-03	648.00	664.80	604.80	621.60	71
2012-10-04	640.78	660.00	612.00	619.22	25
2012-10-05	633.31	633.60	595.20	611.98	125
2012-10-08	595.20	624.00	595.20	614.40	30
2012-10-09	621.43	624.00	604.80	609.60	32
2012-10-10	609.60	636.00	604.80	624.00	75
2012-10-11	628.78	628.78	621.60	621.60	17
2012-10-12	628.78	676.80	611.98	674.40	450
2012-10-15	712.80	727.20	655.20	669.60	918
2012-10-16	683.98	700.78	645.60	700.78	223
2012-10-17	686.40	712.80	681.60	698.40	159
2012-10-18	707.98	707.98	669.60	695.59	30
2012-10-19	708.00	708.00	672.00	688.80	58
2012-10-22	674.40	688.80	655.20	672.00	46
2012-10-23	645.60	696.00	631.22	650.38	142
2012-10-24	609.60	624.00	576.00	600.00	587
2012-10-25	614.40	633.60	590.40	600.00	81
2012-10-26	583.20	640.80	583.20	600.00	12
2012-10-31	614.40	638.42	580.80	636.00	54
2012-11-01	607.20	636.00	595.20	636.00	119
2012-11-02	633.60	640.80	623.59	630.79	29
2012-11-05	621.60	648.00	609.60	643.20	75
2012-11-06	667.20	667.20	629.76	643.20	114
2012-11-07	631.20	643.20	605.04	623.98	45
2012-11-08	744.00	789.58	667.20	705.58	1071
2012-11-09	684.00	717.12	684.00	700.80	78
2012-11-12	679.20	708.00	679.20	691.20	97
2012-11-13	691.20	700.80	684.00	700.80	17
2012-11-14	712.34	715.18	684.00	705.24	13
2012-11-15	691.20	744.00	672.00	736.80	925
2012-11-16	763.20	767.98	708.00	717.60	343
2012-11-19	744.00	744.00	679.20	693.60	347
2012-11-20	686.40	710.40	679.20	679.20	62
2012-11-21	686.40	832.80	686.40	748.80	2848
2012-11-23	756.00	888.00	756.00	799.20	2444
2012-11-26	864.00	895.20	816.00	847.20	1445
2012-11-27	856.80	928.80	753.72	782.40	3838
2012-11-28	796.80	828.00	753.60	799.20	676
2012-11-29	804.00	804.00	753.60	779.98	331
2012-11-30	770.40	818.40	756.00	794.40	339
2012-12-03	794.40	856.80	794.40	816.00	483
2012-12-04	828.00	837.60	794.40	816.00	186
2012-12-05	828.00	828.00	761.04	801.36	228
2012-12-06	799.20	806.40	770.40	780.00	69
2012-12-07	803.62	837.60	765.60	801.60	324
2012-12-10	801.60	892.80	796.80	878.40	878
2012-12-11	900.00	981.60	861.58	900.00	2380
2012-12-12	940.80	940.80	828.00	916.82	949
2012-12-13	931.20	933.60	873.60	909.60	197
2012-12-14	924.00	1003.20	878.40	958.56	1993
2012-12-17	962.40	986.40	906.84	931.20	542
2012-12-18	921.60	924.00	876.00	911.54	339
2012-12-19	912.00	943.18	912.00	928.80	84
2012-12-20	936.00	1010.88	904.80	948.00	603
2012-12-21	928.80	948.00	907.20	943.20	158
2012-12-24	938.40	967.20	907.20	931.20	55
2012-12-26	936.00	948.00	885.60	896.26	286
2012-12-27	878.40	878.42	820.80	849.60	669
2012-12-28	839.98	839.98	799.20	815.98	198
2012-12-31	820.80	852.00	816.00	852.00	129
2013-01-02	852.02	876.00	835.20	859.20	112
2013-01-03	861.60	861.60	828.00	840.00	120
2013-01-04	832.80	854.40	818.40	842.40	145
2013-01-07	842.40	859.20	823.20	832.80	254
2013-01-08	837.60	837.60	813.60	820.80	177
2013-01-09	816.00	849.58	816.00	835.18	161
2013-01-10	842.40	844.80	818.40	823.20	69
2013-01-11	830.40	859.20	816.02	856.80	146
2013-01-14	861.60	864.00	832.80	832.80	49
2013-01-15	818.42	835.20	818.42	830.88	24
2013-01-16	820.80	839.95	811.20	837.60	77
2013-01-17	818.42	842.40	818.42	837.58	71
2013-01-18	820.80	861.60	820.80	844.80	51
2013-01-22	832.80	943.20	816.00	938.38	982
2013-01-23	936.00	1005.58	901.92	926.40	948
2013-01-24	936.00	944.40	924.48	934.30	135
2013-01-25	940.80	1029.60	940.80	1029.60	1124
2013-01-28	1051.20	1077.58	1010.42	1063.20	395
2013-01-29	1065.60	1079.98	981.60	1039.20	337
2013-01-30	1056.00	1056.00	1010.40	1041.60	222
2013-01-31	1056.00	1063.20	1010.40	1034.40	68
2013-02-01	1003.25	1032.00	981.60	1015.20	173
2013-02-04	1020.00	1031.98	1000.80	1010.40	61
2013-02-05	1012.80	1036.80	976.80	993.48	192
2013-02-06	1008.00	1149.60	1008.00	1116.00	1834
2013-02-07	1116.00	1118.16	1067.04	1070.40	268
2013-02-08	1132.80	1149.60	1070.40	1132.80	327
2013-02-11	1142.40	1149.60	1089.62	1130.16	196
2013-02-12	1142.40	1142.40	1099.20	1116.00	94
2013-02-13	1113.60	1192.78	1113.60	1171.18	523
2013-02-14	1176.00	1221.58	1142.40	1156.78	509
2013-02-15	1161.60	1215.43	1142.42	1176.05	176
2013-02-19	1195.20	1243.18	1082.71	1161.60	620
2013-02-20	1152.00	1161.58	1097.04	1125.60	232
2013-02-21	1144.80	1159.20	1005.12	1056.00	782
2013-02-22	1051.20	1139.81	1039.20	1123.20	304
2013-02-25	1113.60	1134.00	1046.38	1067.98	165
2013-02-26	1060.80	1125.60	1051.22	1118.40	115
2013-02-27	1123.20	1137.60	1104.00	1123.18	104
2013-02-28	1108.80	1125.60	1075.20	1087.20	100
2013-03-01	1089.60	1104.00	1080.00	1094.40	123
2013-03-04	1080.00	1116.00	1065.12	1068.00	111
2013-03-05	1089.60	1116.00	1046.40	1058.40	186
2013-03-06	1056.00	1096.80	1036.80	1059.24	129
2013-03-07	1108.80	1168.80	1068.00	1092.00	626
2013-03-08	1092.00	1108.80	1070.40	1108.80	110
2013-03-11	1132.80	1224.00	1132.80	1203.79	882
2013-03-12	1214.40	1252.80	1166.40	1197.58	517
2013-03-13	1200.00	1224.00	1166.40	1206.96	285
2013-03-14	1212.00	1257.60	1180.82	1216.80	463
2013-03-15	1231.20	1317.60	1212.00	1226.40	727
2013-03-18	1224.00	1274.40	1147.20	1207.18	501
2013-03-19	808.80	876.00	736.80	770.40	2925
2013-03-20	784.80	895.73	669.60	686.40	3328
2013-03-21	732.00	765.60	700.82	727.20	1038
2013-03-22	727.20	753.60	672.00	695.98	488
2013-03-25	681.60	708.00	656.16	664.80	339
2013-03-26	672.00	684.00	614.40	621.60	615
2013-03-27	633.60	633.60	568.80	592.78	1149
2013-03-28	595.20	652.82	578.40	640.78	902
2013-04-01	660.00	660.00	604.80	645.60	229
2013-04-02	643.20	657.36	619.20	650.38	420
2013-04-03	648.00	648.00	602.40	623.76	365
2013-04-04	626.40	644.62	612.00	633.36	101
2013-04-05	631.20	635.86	614.40	619.20	113
2013-04-08	609.60	624.00	604.80	604.80	144
2013-04-09	602.40	621.60	602.40	611.98	107
2013-04-10	616.80	621.60	600.00	619.20	370
2013-04-11	621.60	621.60	573.60	592.78	584
2013-04-12	580.80	585.60	540.00	552.00	543
2013-04-15	542.40	545.30	516.00	523.20	394
2013-04-16	518.40	576.00	513.60	530.40	665
2013-04-17	528.00	542.40	504.02	511.20	175
2013-04-18	535.20	535.20	506.40	506.40	68
2013-04-19	506.40	540.00	489.60	508.80	188
2013-04-22	484.82	511.20	470.40	505.06	268
2013-04-23	513.60	516.19	492.00	499.20	106
2013-04-24	502.03	515.76	492.00	508.78	200
2013-04-25	508.80	537.60	508.80	530.40	88
2013-04-26	525.60	525.60	513.60	525.60	33
2013-04-29	518.40	549.36	518.40	537.60	112
2013-04-30	540.00	561.46	489.60	492.00	355
2013-05-01	484.80	503.98	484.80	489.62	70
2013-05-02	492.00	535.20	480.00	528.00	171
2013-05-03	535.20	552.00	528.00	546.00	407
2013-05-06	552.00	580.80	544.80	556.80	498
2013-05-07	566.38	566.38	477.60	508.80	448
2013-05-08	518.40	547.20	516.00	542.40	192
2013-05-09	552.00	552.00	484.80	494.42	874
2013-05-10	499.20	499.20	439.20	458.40	449
2013-05-13	456.00	480.00	453.60	480.00	245
2013-05-14	482.40	516.00	472.82	516.00	267
2013-05-15	489.60	489.60	470.40	470.42	136
2013-05-16	465.60	468.00	453.60	453.60	199
2013-05-17	451.20	470.40	436.80	465.58	198
2013-05-20	458.40	470.40	456.00	463.20	52
2013-05-21	456.00	460.80	444.00	458.40	106
2013-05-22	455.76	489.60	455.76	461.04	622
2013-05-23	448.34	458.40	444.00	458.40	61
2013-05-24	460.80	460.80	436.80	453.60	201
2013-05-28	453.60	456.00	439.20	453.60	61
2013-05-29	441.60	460.80	441.60	460.80	49
2013-05-30	458.40	477.60	446.40	472.56	224
2013-05-31	472.80	472.82	451.20	458.40	27
2013-06-03	451.20	463.20	432.00	446.40	157
2013-06-04	451.20	451.20	448.80	448.80	15
2013-06-05	442.80	446.40	434.40	435.60	49
2013-06-06	439.20	446.40	432.00	439.20	32
2013-06-07	436.80	439.20	422.40	429.60	137
2013-06-10	448.80	448.80	434.40	436.80	29
2013-06-11	427.22	427.22	415.20	422.40	164
2013-06-12	412.80	420.00	398.40	405.60	348
2013-06-13	403.20	412.80	403.20	412.80	24
2013-06-14	408.24	408.24	400.80	405.60	59
2013-06-17	403.20	405.60	398.40	398.40	12
2013-06-18	398.40	403.20	398.40	403.20	9
2013-06-19	403.20	403.20	391.20	391.20	121
2013-06-20	387.84	393.60	386.40	388.80	61
2013-06-21	391.20	391.44	384.00	384.00	166
2013-06-24	384.00	386.40	372.00	381.58	99
2013-06-25	381.60	384.00	372.00	383.98	34
2013-06-26	384.00	384.00	372.00	374.40	43
2013-06-27	374.40	374.40	372.00	372.00	36
2013-07-01	372.96	376.56	372.00	372.00	31
2013-07-02	374.40	453.60	372.00	424.80	364
2013-07-03	468.00	504.00	444.00	456.00	907
2013-07-05	477.60	477.60	446.40	463.68	214
2013-07-08	463.20	463.20	420.00	420.00	137
2013-07-09	429.60	436.80	422.40	429.36	53
2013-07-10	422.40	427.20	421.58	427.18	8
2013-07-11	420.00	429.60	417.60	427.20	23
2013-07-12	420.00	422.42	417.60	417.60	29
2013-07-15	415.22	415.22	391.44	410.40	173
2013-07-16	403.20	411.98	384.00	410.40	43
2013-07-17	412.80	420.00	398.40	420.00	16
2013-07-18	422.40	422.40	408.00	417.58	49
2013-07-19	408.00	415.18	405.60	412.78	34
2013-07-22	410.40	441.60	424.32	424.80	126
2013-07-23	424.56	429.62	422.40	429.36	43
2013-07-24	432.00	439.22	422.40	422.40	120
2013-07-25	427.20	427.20	410.40	415.44	81
2013-07-26	412.80	424.80	410.40	424.78	32
2013-07-29	412.82	427.20	412.82	417.60	26
2013-07-30	429.60	434.40	424.80	432.00	141
2013-07-31	431.76	431.76	420.00	424.82	31
2013-08-01	432.02	444.00	429.84	434.42	101
2013-08-02	424.82	443.98	420.24	436.56	53
2013-08-05	436.80	494.40	420.00	468.00	972
2013-08-06	472.80	549.60	446.42	544.80	946
2013-08-07	549.60	557.28	472.80	499.20	443
2013-08-08	487.20	515.76	460.80	515.76	126
2013-08-09	504.00	504.00	448.80	489.58	354
2013-08-12	480.00	489.60	446.42	482.16	221
2013-08-13	482.40	482.40	463.20	482.16	125
2013-08-14	472.80	542.40	470.42	542.40	354
2013-08-15	475.20	487.20	434.40	480.00	511
2013-08-16	477.60	477.60	441.60	451.18	209
2013-08-19	453.60	489.34	432.00	434.40	86
2013-08-20	432.00	434.30	412.80	426.17	137
2013-08-21	429.62	453.60	422.40	427.20	37
2013-08-22	434.40	453.60	429.60	453.60	18
2013-08-23	434.42	453.58	434.42	453.58	18
2013-08-26	429.62	446.38	429.58	436.70	27
2013-08-27	432.00	432.00	412.80	415.92	58
2013-08-28	415.20	416.95	396.00	416.95	79
2013-08-29	405.60	405.60	398.40	400.80	30
2013-08-30	400.80	410.40	396.00	396.00	75
2013-09-03	400.80	408.00	398.40	398.40	41
2013-09-04	403.20	408.00	396.00	400.27	46
2013-09-05	405.60	405.60	398.40	398.40	78
2013-09-06	400.80	403.20	400.80	403.20	33
2013-09-09	410.40	410.40	404.21	405.60	49
2013-09-10	408.00	429.60	408.00	424.80	21
2013-09-11	429.60	432.00	427.22	432.00	70
2013-09-12	444.00	444.00	429.60	439.20	75
2013-09-13	427.20	437.88	423.67	437.88	12
2013-09-16	434.40	441.60	417.60	417.84	35
2013-09-17	410.42	429.60	403.20	420.96	69
2013-09-18	410.64	426.12	410.64	426.12	1
2013-09-20	424.80	429.60	408.05	428.90	93
2013-09-23	429.60	427.20	414.91	414.91	43
2013-09-24	405.60	414.82	405.60	414.82	52
2013-09-25	405.60	414.77	405.60	414.77	36
2013-09-26	408.00	408.00	403.20	403.20	19
2013-09-27	400.80	412.58	400.80	412.58	12
2013-09-30	408.00	414.96	403.20	414.96	14
2013-10-01	401.06	412.56	401.06	412.56	11
2013-10-02	412.80	415.20	405.84	408.05	11
2013-10-03	405.58	405.58	401.42	401.42	3
2013-10-04	407.90	408.00	407.90	408.00	4
2013-10-07	410.40	410.40	403.20	405.60	71
2013-10-08	405.62	405.62	405.60	405.60	25
2013-10-09	403.22	405.50	400.80	405.50	33
2013-10-10	403.44	422.38	403.44	422.38	58
2013-10-11	420.00	436.80	415.22	436.80	129
2013-10-14	432.02	441.60	432.00	441.60	26
2013-10-15	696.00	825.36	624.00	647.98	7142
2013-10-16	660.00	660.00	556.82	561.60	1343
2013-10-17	576.00	595.20	549.60	564.00	361
2013-10-18	576.00	583.20	544.80	551.76	464
2013-10-21	544.80	564.00	530.40	540.00	351
2013-10-22	547.20	556.80	542.40	552.00	79
2013-10-23	544.80	590.40	542.40	571.18	174
2013-10-24	576.00	564.02	552.00	556.78	102
2013-10-25	568.80	571.20	552.77	556.80	82
2013-10-28	568.80	576.00	554.64	573.58	100
2013-10-29	568.80	633.60	560.69	588.00	242
2013-10-30	576.00	576.00	544.80	547.20	168
2013-10-31	549.60	564.00	544.80	547.20	29
2013-11-01	549.60	556.80	506.40	523.20	157
2013-11-04	511.20	551.98	511.20	523.20	97
2013-11-05	516.02	540.00	516.00	537.60	44
2013-11-06	516.00	537.60	494.64	537.58	42
2013-11-07	504.00	504.05	465.60	487.18	171
2013-11-08	504.00	530.40	453.84	492.00	99
2013-11-11	482.40	482.40	470.40	472.56	56
2013-11-12	465.60	504.00	463.22	491.98	185
2013-11-13	503.76	511.20	499.22	501.60	62
2013-11-14	494.42	504.00	494.42	501.60	37
2013-11-18	494.40	513.60	494.40	503.98	36
2013-11-19	504.00	585.60	502.42	559.54	828
2013-11-20	600.00	669.60	552.00	580.80	2305
2013-11-21	600.00	648.00	576.00	604.63	812
2013-11-22	597.60	597.60	544.80	578.40	252
2013-11-25	554.40	585.36	506.40	564.00	480
2013-11-26	576.00	576.00	549.60	568.56	153
2013-11-27	551.98	576.00	549.60	571.20	47
2013-11-29	540.00	576.00	540.00	575.76	20
2013-12-02	568.80	612.02	568.80	604.80	254
2013-12-03	607.20	631.18	564.00	568.80	304
2013-12-04	573.60	626.40	573.60	600.00	177
2013-12-05	583.20	597.60	564.02	587.98	170
2013-12-06	578.40	612.00	578.40	595.10	106
2013-12-09	600.00	600.00	556.80	587.76	166
2013-12-10	580.80	657.58	568.82	631.18	236
2013-12-11	631.20	631.20	590.40	616.78	89
2013-12-12	614.26	614.26	583.20	607.20	28
2013-12-13	580.80	609.60	578.40	607.18	59
2013-12-16	604.80	621.60	581.04	606.60	19
2013-12-17	592.82	608.76	590.42	608.76	4
2013-12-18	588.24	602.38	580.80	594.96	98
2013-12-19	616.80	674.40	592.80	609.36	1052
2013-12-20	616.80	628.80	612.00	628.25	210
2013-12-23	626.40	655.18	612.00	645.60	230
2013-12-24	660.00	715.20	645.60	659.76	1084
2013-12-26	660.00	674.33	624.00	650.88	308
2013-12-27	619.22	652.80	626.40	645.60	96
2013-12-30	640.80	640.80	602.40	619.20	435
2013-12-31	609.60	621.60	604.80	618.96	105
2014-01-02	624.00	640.80	591.84	631.20	345
2014-01-03	619.20	636.00	614.40	631.10	125
2014-01-06	614.76	638.38	609.60	623.76	81
2014-01-07	616.80	626.40	609.60	616.56	44
2014-01-08	612.00	628.56	577.20	607.20	153
2014-01-09	597.60	612.00	593.04	607.18	39
2014-01-10	609.67	612.00	595.63	600.00	10
2014-01-13	600.02	609.60	592.80	602.30	67
2014-01-14	600.00	600.00	588.00	599.76	42
2014-01-15	592.80	602.16	588.00	602.16	37
2014-01-16	592.82	602.40	592.82	602.40	42
2014-01-17	598.44	598.44	571.20	590.40	90
2014-01-21	592.80	591.17	568.82	587.47	39
2014-01-22	525.60	525.60	444.00	501.58	1424
2014-01-23	501.60	501.60	484.80	484.80	132
2014-01-24	501.60	501.60	472.80	499.18	329
2014-01-27	482.40	482.40	456.00	468.00	242
2014-01-28	458.40	468.00	456.00	465.60	49
2014-01-29	464.16	465.58	446.38	453.60	56
2014-01-30	456.00	463.58	434.40	463.18	69
2014-01-31	460.80	463.20	456.00	456.00	8
2014-02-03	451.20	451.20	444.00	448.70	52
2014-02-04	451.18	453.60	444.00	450.96	94
2014-02-05	451.20	451.20	441.60	445.92	12
2014-02-06	444.00	446.40	429.60	439.20	46
2014-02-07	442.25	442.25	434.40	436.80	24
2014-02-10	439.20	441.60	436.80	441.58	51
2014-02-11	436.80	441.60	434.64	436.80	96
2014-02-12	434.40	484.80	434.40	456.00	106
2014-02-13	456.00	456.00	444.00	446.40	56
2014-02-14	441.60	441.60	427.20	434.40	59
2014-02-18	436.80	443.98	436.80	441.60	77
2014-02-19	440.83	441.53	436.80	441.53	20
2014-02-20	429.60	439.10	427.20	427.20	33
2014-02-21	427.20	435.12	427.20	435.12	7
2014-02-24	427.20	456.00	424.80	453.60	49
2014-02-25	434.69	463.20	434.69	441.60	21
2014-02-26	441.60	448.80	420.00	448.80	55
2014-02-27	448.80	456.00	432.00	436.56	49
2014-02-28	432.84	436.80	432.00	432.48	30
2014-03-03	420.24	424.80	420.00	424.80	11
2014-03-04	424.80	429.60	424.80	427.20	32
2014-03-05	420.41	436.80	420.02	427.30	20
2014-03-06	422.40	422.78	420.02	422.78	45
2014-03-07	420.02	432.00	414.72	417.60	35
2014-03-10	417.60	429.60	417.60	429.60	121
2014-03-11	431.98	458.40	431.98	445.44	149
2014-03-12	450.12	528.00	445.99	504.00	1194
2014-03-13	516.00	528.00	460.94	478.80	408
2014-03-14	463.22	471.58	432.00	471.58	69
2014-03-17	475.20	482.40	444.00	463.20	20
2014-03-18	451.20	484.80	436.80	444.00	46
2014-03-19	448.82	477.60	448.80	456.00	72
2014-03-20	465.60	472.78	437.28	472.78	32
2014-03-21	463.20	484.80	463.20	482.40	57
2014-03-24	475.20	480.00	456.00	480.00	14
2014-03-25	470.40	489.60	458.40	468.00	56
2014-03-26	458.64	482.40	446.40	451.22	144
2014-03-27	456.00	480.00	445.15	446.42	70
2014-03-28	446.40	475.20	446.40	451.20	2
2014-03-31	528.00	528.00	470.42	494.40	482
2014-04-01	492.00	503.33	480.00	502.92	73
2014-04-02	506.57	506.57	489.60	506.40	61
2014-04-03	499.18	508.80	482.40	489.60	47
2014-04-04	501.60	508.78	477.58	492.00	84
2014-04-07	499.20	508.80	486.84	496.80	136
2014-04-08	511.18	511.18	487.20	503.16	55
2014-04-09	492.00	506.40	492.00	506.40	14
2014-04-10	493.37	504.00	492.82	502.70	13
2014-04-11	506.40	506.40	492.14	504.00	68
2014-04-14	494.40	510.74	460.82	463.20	165
2014-04-15	476.40	477.60	456.00	456.00	58
2014-04-16	496.92	496.92	453.60	453.60	30
2014-04-17	465.60	484.80	463.20	484.80	8
2014-04-21	472.80	484.80	460.80	460.80	14
2014-04-22	451.20	489.41	451.20	453.60	45
2014-04-23	448.80	463.20	448.80	460.80	19
2014-04-24	463.20	463.20	448.80	448.80	22
2014-04-25	453.60	487.20	448.80	453.60	17
2014-04-28	451.20	458.38	448.82	450.34	50
2014-04-29	448.80	458.38	448.80	449.95	19
2014-04-30	456.00	456.00	446.40	446.40	41
2014-05-01	446.40	451.20	446.40	451.20	4
2014-05-02	446.40	453.60	444.00	444.02	70
2014-05-05	434.40	456.00	427.20	427.20	45
2014-05-06	424.80	453.36	424.80	448.56	19
2014-05-07	422.74	451.20	422.74	441.02	54
2014-05-08	434.40	436.82	420.00	427.20	79
2014-05-09	424.80	453.60	424.82	436.80	23
2014-05-12	444.00	468.00	444.00	444.02	58
2014-05-13	444.00	467.98	432.00	443.98	157
2014-05-14	444.00	444.00	433.78	436.80	10
2014-05-15	403.20	412.78	369.60	386.40	214
2014-05-16	381.60	381.60	326.40	369.60	79
2014-05-19	364.80	398.40	364.80	384.24	36
2014-05-20	369.60	393.60	364.80	393.60	88
2014-05-21	374.40	393.60	374.40	384.02	5
2014-05-22	384.00	391.20	381.60	391.20	14
2014-05-23	372.02	384.00	372.02	384.00	4
2014-05-27	364.80	391.20	364.80	391.20	12
2014-05-28	367.20	381.60	364.80	365.83	9
2014-05-29	369.60	385.54	367.20	385.54	10
2014-05-30	374.40	381.60	333.60	357.24	243
2014-06-02	362.40	374.40	362.40	367.20	98
2014-06-03	374.40	379.20	348.00	377.26	25
2014-06-04	384.00	388.80	343.20	388.80	14
2014-06-05	350.40	386.40	350.40	383.98	18
2014-06-06	364.80	374.40	360.00	374.16	31
2014-06-09	357.60	376.80	348.00	359.76	99
2014-06-10	357.60	362.40	345.60	362.38	29
2014-06-11	348.00	381.60	348.00	362.40	2
2014-06-12	348.02	364.78	345.60	345.98	30
2014-06-13	345.60	376.80	345.60	364.78	25
2014-06-16	364.80	376.03	360.00	376.03	35
2014-06-17	372.00	436.80	348.00	435.24	407
2014-06-18	398.40	424.80	361.97	391.18	310
2014-06-19	393.60	393.60	362.40	383.76	19
2014-06-20	398.40	398.40	362.40	369.60	25
2014-06-23	364.80	384.00	364.80	384.00	9
2014-06-24	369.60	379.20	369.60	376.80	4
2014-06-25	380.40	386.40	369.60	383.98	10
2014-06-26	372.00	376.80	355.20	364.80	49
2014-06-27	362.40	390.96	355.20	390.96	3
2014-06-30	364.80	376.78	360.00	376.78	17
2014-07-01	403.20	403.20	355.20	372.00	237
2014-07-02	386.40	386.40	355.20	374.38	48
2014-07-03	398.40	398.40	348.00	357.60	168
2014-07-07	345.60	365.28	343.20	352.80	245
2014-07-08	348.00	367.20	348.00	359.98	20
2014-07-09	348.00	364.80	348.00	355.18	16
2014-07-10	343.22	357.60	331.20	350.38	12
2014-07-11	326.40	355.20	326.40	355.20	23
2014-07-14	343.20	356.16	343.20	348.00	46
2014-07-15	343.20	369.60	343.20	359.98	17
2014-07-16	343.20	343.20	326.40	336.00	67
2014-07-17	336.00	360.00	324.24	338.28	29
2014-07-18	344.16	350.40	331.20	340.80	169
2014-07-21	331.20	352.80	328.80	335.98	113
2014-07-22	362.40	362.40	328.80	340.80	223
2014-07-23	362.40	366.72	331.20	343.20	204
2014-07-24	348.00	355.20	331.20	343.20	97
2014-07-25	345.60	351.60	338.40	348.00	7
2014-07-28	345.60	345.60	338.40	345.60	3
2014-07-29	336.00	348.00	336.00	343.20	23
2014-07-30	350.40	338.40	331.20	331.20	19
2014-07-31	331.20	361.20	331.20	331.20	83
2014-08-01	333.60	360.00	331.20	331.20	72
2014-08-04	328.80	355.20	321.60	336.00	104
2014-08-05	336.00	343.20	333.60	333.60	37
2014-08-06	340.80	340.80	331.20	331.20	7
2014-08-07	326.40	355.20	319.20	323.66	20
2014-08-08	355.20	355.20	336.00	336.00	4
2014-08-11	343.20	343.20	319.20	326.40	11
2014-08-12	324.22	331.20	324.00	328.80	17
2014-08-13	336.00	355.20	328.80	331.20	130
2014-08-14	336.02	336.02	336.02	336.02	1
2014-08-15	340.80	335.76	312.00	326.40	49
2014-08-18	326.40	328.80	300.00	309.60	49
2014-08-19	316.32	342.72	316.32	331.20	10
2014-08-20	304.80	323.28	304.80	319.22	10
2014-08-21	309.60	309.60	308.52	308.52	4
2014-08-22	304.80	311.95	302.40	307.20	22
2014-08-25	302.40	307.44	302.40	304.82	19
2014-08-26	297.60	307.18	288.00	290.40	165
2014-08-27	297.62	300.00	297.62	300.00	11
2014-08-28	328.80	328.80	324.00	324.00	5
2014-08-29	312.00	336.00	312.00	336.00	22
2014-09-02	316.80	336.00	316.80	333.60	26
2014-09-03	336.00	336.00	326.40	326.40	11
2014-09-04	326.40	328.80	326.40	328.80	9
2014-09-05	326.40	485.04	326.40	415.20	1648
2014-09-08	384.00	415.18	376.80	386.40	466
2014-09-09	379.20	475.20	367.20	415.32	1034
2014-09-10	468.00	576.00	432.00	477.60	5679
2014-09-11	463.20	463.20	396.00	405.58	670
2014-09-12	405.60	436.80	393.60	403.20	296
2014-09-15	391.20	402.82	343.20	360.00	529
2014-09-16	357.60	429.58	336.00	359.98	290
2014-09-17	360.00	379.20	346.27	367.20	116
2014-09-18	348.00	367.20	343.20	362.38	176
2014-09-19	367.20	367.20	336.00	338.40	76
2014-09-22	362.40	362.40	336.00	338.40	35
2014-09-23	340.80	367.20	326.40	350.40	142
2014-09-24	400.80	463.20	386.40	393.60	1833
2014-09-25	396.00	396.00	352.82	379.20	100
2014-09-26	372.00	384.00	357.62	384.00	125
2014-09-29	378.02	415.20	367.20	398.40	264
2014-09-30	405.60	415.20	367.20	369.60	109
2014-10-01	367.20	374.40	355.20	364.80	43
2014-10-02	356.40	379.20	356.40	379.20	83
2014-10-03	405.60	405.60	369.60	391.20	91
2014-10-06	381.60	393.60	364.80	367.20	100
2014-10-07	367.20	391.18	360.00	360.00	67
2014-10-08	355.92	362.40	354.34	361.25	27
2014-10-09	352.82	372.00	348.00	350.40	78
2014-10-10	350.40	357.60	328.80	333.60	204
2014-10-13	333.60	345.60	324.00	331.20	146
2014-10-14	338.40	338.40	324.00	326.40	15
2014-10-15	329.28	329.28	302.40	307.97	50
2014-10-16	314.40	348.00	306.00	316.80	58
2014-10-17	314.42	343.20	314.42	324.00	5
2014-10-20	331.20	343.20	331.20	340.80	6
2014-10-21	340.80	374.40	324.02	345.60	189
2014-10-22	364.80	384.00	326.40	326.40	187
2014-10-23	348.00	348.00	326.40	326.40	33
2014-10-24	326.40	337.34	312.00	312.00	50
2014-10-27	312.00	312.02	268.80	288.00	72
2014-10-28	297.60	312.00	285.84	312.00	129
2014-10-29	326.40	326.40	302.40	315.60	74
2014-10-30	316.82	338.40	316.82	324.00	5
2014-10-31	331.20	339.60	314.40	339.60	25
2014-11-03	324.00	324.00	312.00	321.60	58
2014-11-04	314.40	321.58	307.20	319.20	40
2014-11-05	312.00	316.80	311.98	316.80	19
2014-11-06	328.78	328.80	307.20	307.20	11
2014-11-07	292.80	302.40	285.60	290.40	70
2014-11-10	297.60	302.88	290.64	295.20	11
2014-11-11	292.80	292.80	292.80	292.80	0
2014-11-12	300.00	309.60	297.60	297.60	9
2014-11-13	300.00	314.88	271.20	278.40	51
2014-11-14	290.42	290.42	290.40	290.40	1
2014-11-17	290.40	316.78	290.40	316.78	2
2014-11-18	309.60	309.60	288.00	304.78	3
2014-11-19	297.60	297.60	288.00	288.38	64
2014-11-20	288.00	292.78	288.00	292.78	27
2014-11-21	290.42	292.80	290.40	290.40	11
2014-11-24	288.00	304.80	288.00	304.80	15
2014-11-25	292.80	304.80	285.60	290.40	13
2014-11-26	288.00	288.00	278.38	278.40	10
2014-11-28	276.00	276.00	264.00	264.00	97
2014-12-01	264.00	266.40	242.40	259.20	224
2014-12-02	259.20	276.00	259.20	273.60	22
2014-12-03	256.82	271.20	256.80	259.20	15
2014-12-04	264.00	264.48	252.00	259.22	43
2014-12-05	254.40	261.12	247.20	259.20	19
2014-12-08	259.20	259.20	242.40	242.40	19
2014-12-09	240.00	252.00	240.00	240.00	79
2014-12-10	240.00	259.20	240.00	240.00	125
2014-12-11	244.82	259.20	242.40	247.20	50
2014-12-12	242.40	249.60	242.40	249.60	11
2014-12-15	242.40	256.78	242.40	242.40	5
2014-12-16	242.40	252.00	242.40	242.40	21
2014-12-17	242.59	252.00	242.40	242.40	35
2014-12-18	247.20	249.60	242.40	247.20	32
2014-12-19	244.80	250.63	242.40	242.40	40
2014-12-22	242.40	254.40	242.40	247.68	57
2014-12-23	242.40	247.20	240.00	240.00	22
2014-12-26	240.00	240.00	237.60	240.00	46
2014-12-29	240.00	245.28	235.20	242.42	29
2014-12-30	242.40	251.98	242.40	242.40	10
2014-12-31	242.40	244.80	235.20	237.60	61
2015-01-05	237.60	249.60	230.40	249.58	83
2015-01-06	249.60	252.00	216.00	230.40	145
2015-01-07	225.60	230.40	213.60	228.00	45
2015-01-08	220.78	252.00	211.20	247.20	358
2015-01-09	237.60	249.60	218.40	240.00	67
2015-01-12	239.06	249.60	211.20	237.60	89
2015-01-13	244.80	247.20	211.20	223.20	137
2015-01-14	211.20	223.20	208.80	208.80	50
2015-01-15	225.58	225.58	206.40	223.20	19
2015-01-16	206.40	230.40	204.00	216.00	42
2015-01-20	211.20	211.92	206.40	208.80	36
2015-01-21	208.80	208.80	204.00	204.00	61
2015-01-22	208.82	213.60	199.20	213.60	56
2015-01-23	199.20	199.20	183.48	183.48	26
2015-01-26	182.40	210.72	180.00	196.80	35
2015-01-27	192.00	206.38	180.00	180.00	46
2015-01-28	182.40	239.52	182.40	208.80	358
2015-01-29	201.60	235.25	194.40	196.80	23
2015-01-30	217.92	220.32	194.40	194.88	20
2015-02-02	223.20	247.20	192.00	230.40	62
2015-02-03	386.40	552.00	324.00	376.80	13742
2015-02-04	348.00	384.00	336.00	379.20	782
2015-02-05	384.00	420.00	362.40	400.80	356
2015-02-06	400.82	400.82	362.40	381.60	119
2015-02-09	391.22	396.00	355.20	362.40	218
2015-02-10	362.40	379.20	360.00	369.60	109
2015-02-11	350.40	369.60	350.38	360.00	162
2015-02-12	360.24	367.20	340.80	360.77	314
2015-02-13	372.00	372.00	360.00	364.80	58
2015-02-17	364.80	393.58	352.80	383.98	295
2015-02-18	374.40	408.00	364.80	381.62	435
2015-02-19	367.20	410.40	367.20	388.80	264
2015-02-20	384.00	391.20	367.20	384.00	141
2015-02-23	372.00	393.58	345.60	362.40	293
2015-02-24	355.20	384.00	352.80	376.80	168
2015-02-25	362.42	364.80	348.00	350.40	173
2015-02-26	350.40	362.40	350.40	360.00	51
2015-02-27	369.60	376.80	364.80	376.80	70
2015-03-02	364.80	393.60	374.38	376.80	58
2015-03-03	396.00	396.00	384.24	393.60	133
2015-03-04	400.80	400.80	379.20	398.40	35
2015-03-05	391.20	396.00	384.00	393.60	42
2015-03-06	386.40	386.40	360.00	366.05	64
2015-03-09	362.40	376.80	360.00	360.00	12
2015-03-10	364.80	381.60	360.00	381.60	17
2015-03-11	362.42	365.93	360.00	360.00	9
2015-03-12	360.00	374.40	360.00	360.00	43
2015-03-13	381.36	381.36	360.00	362.40	6
2015-03-17	360.00	376.80	360.00	362.40	5
2015-03-18	364.80	364.80	364.80	364.80	0
2015-03-19	357.60	357.60	350.40	350.40	29
2015-03-20	357.60	357.60	331.68	357.60	126
2015-03-23	352.80	381.58	350.42	381.58	97
2015-03-24	384.00	384.00	353.64	374.38	31
2015-03-25	379.20	380.04	360.00	360.00	64
2015-03-26	364.78	364.92	360.00	360.00	23
2015-03-27	355.20	355.20	350.40	352.80	18
2015-03-30	352.80	360.00	348.00	350.40	69
2015-03-31	350.40	408.00	350.38	379.20	424
2015-04-01	388.80	451.22	360.00	372.00	804
2015-04-02	384.00	384.00	369.60	381.84	116
2015-04-06	379.20	412.80	379.20	391.20	9
2015-04-07	405.60	405.60	376.80	376.80	40
2015-04-08	376.82	395.98	364.80	372.02	74
2015-04-09	369.62	369.62	369.60	369.60	6
2015-04-10	381.60	396.00	369.60	372.00	80
2015-04-13	388.80	436.80	388.80	411.91	1479
2015-04-14	420.00	420.00	398.38	403.20	101
2015-04-15	400.80	412.78	398.40	398.42	47
2015-04-16	398.47	405.60	396.00	396.00	41
2015-04-17	384.02	396.02	384.00	393.60	188
2015-04-20	388.80	410.40	386.42	398.40	113
2015-04-21	405.60	504.00	404.76	443.98	1594
2015-04-22	427.20	439.20	412.80	415.20	201
2015-04-23	441.58	441.58	415.20	415.20	8
2015-04-24	453.60	453.60	420.00	434.40	57
2015-04-27	434.40	446.40	410.40	429.60	101
2015-04-28	434.40	448.78	412.80	415.20	143
2015-04-29	417.60	417.60	410.40	410.40	160
2015-04-30	413.28	420.00	408.00	417.60	56
2015-05-01	410.40	420.00	408.00	408.00	29
2015-05-04	420.00	439.20	420.00	429.60	61
2015-05-05	424.80	439.20	420.00	438.96	119
2015-05-06	463.20	463.20	434.40	439.20	184
2015-05-07	480.00	583.20	480.00	532.80	2619
2015-05-08	552.00	576.00	515.23	528.00	465
2015-05-11	532.80	648.00	532.78	640.80	1611
2015-05-12	624.00	657.58	595.20	640.80	417
2015-05-13	640.80	664.80	600.00	600.00	284
2015-05-14	600.00	631.20	568.80	597.60	175
2015-05-15	571.22	621.58	571.22	621.58	49
2015-05-18	588.00	621.60	585.60	604.80	74
2015-05-19	606.48	624.00	604.80	614.40	39
2015-05-20	609.60	667.20	609.60	651.60	390
2015-05-21	657.60	703.20	640.80	657.58	244
2015-05-22	660.00	660.00	614.40	614.40	27
2015-05-26	638.40	657.60	626.40	626.40	80
2015-05-27	631.82	645.60	626.40	628.80	70
2015-05-28	626.40	630.96	612.00	630.96	123
2015-05-29	638.40	650.40	619.20	648.00	95
2015-06-01	650.40	686.38	650.40	669.60	189
2015-06-02	681.60	688.80	669.60	676.80	39
2015-06-03	720.00	744.00	655.20	691.20	516
2015-06-04	710.40	727.20	640.80	679.20	195
2015-06-05	660.00	671.98	648.00	664.80	77
2015-06-08	664.80	705.60	664.80	693.60	20
2015-06-09	672.00	700.80	648.00	657.60	137
2015-06-10	665.95	688.80	655.22	662.40	41
2015-06-11	669.60	688.80	650.40	660.00	138
2015-06-12	660.00	681.60	645.60	672.00	71
2015-06-15	652.80	652.80	652.80	652.80	1
2015-06-16	648.00	732.00	648.00	705.60	498
2015-06-17	732.00	732.00	708.00	717.60	93
2015-06-18	708.00	727.20	684.00	686.40	80
2015-06-19	696.00	705.60	686.40	686.40	47
2015-06-22	679.20	700.80	674.40	679.20	46
2015-06-23	672.00	686.40	672.00	676.80	24
2015-06-24	667.20	691.20	667.20	679.20	34
2015-06-25	676.80	691.20	669.60	681.60	54
2015-06-26	681.60	698.64	679.20	679.20	15
2015-06-29	691.22	691.22	652.80	655.20	74
2015-06-30	671.98	671.98	660.00	660.00	5
2015-07-01	668.93	668.93	662.40	662.40	27
2015-07-02	703.20	705.60	652.80	660.00	27
2015-07-06	679.20	703.20	664.80	674.40	34
2015-07-07	684.00	684.00	648.12	657.60	68
2015-07-08	655.20	655.68	652.80	652.80	3
2015-07-09	672.00	686.40	662.40	662.40	7
2015-07-10	676.80	688.70	658.73	660.00	12
2015-07-13	679.20	679.20	662.42	672.00	32
2015-07-14	674.40	693.60	674.40	693.60	9
2015-07-16	696.00	739.08	696.00	720.00	227
2015-07-17	720.00	720.00	693.62	717.60	69
2015-07-20	717.60	767.98	717.60	746.38	665
2015-07-21	748.80	748.80	691.20	708.00	229
2015-07-22	705.60	712.80	693.58	710.40	51
2015-07-23	710.40	720.00	696.00	703.20	98
2015-07-24	699.24	717.60	698.40	710.42	21
2015-07-27	708.00	708.00	675.12	681.60	130
2015-07-28	676.80	700.78	674.40	693.60	58
2015-07-29	686.40	703.20	681.60	700.46	32
2015-07-30	688.80	698.52	688.80	693.60	17
2015-07-31	691.20	698.40	681.60	686.40	11
2015-08-03	684.00	698.40	674.40	698.40	89
2015-08-04	693.60	696.00	684.00	691.20	15
2015-08-05	686.40	705.60	681.60	682.42	38
2015-08-06	612.00	612.00	357.46	386.40	2292
2015-08-07	362.40	376.80	324.00	352.80	321
2015-08-10	340.80	363.60	340.80	352.56	110
2015-08-11	350.40	375.26	350.40	363.12	162
2015-08-12	381.31	403.20	338.40	355.20	531
2015-08-13	362.11	381.60	348.00	350.40	93
2015-08-14	355.20	376.80	340.80	357.60	56
2015-08-17	350.40	367.20	343.20	348.00	74
2015-08-18	355.20	376.80	355.20	358.80	45
2015-08-19	359.98	360.00	350.40	352.80	43
2015-08-20	350.40	354.24	338.40	340.80	150
2015-08-21	333.60	336.00	314.40	324.24	194
2015-08-24	288.00	348.00	285.60	290.40	212
2015-08-25	309.89	316.80	300.48	304.80	24
2015-08-26	326.38	326.38	287.59	290.40	244
2015-08-27	292.80	297.60	285.60	297.60	159
2015-08-28	297.62	359.52	272.64	343.20	1783
2015-08-31	350.40	350.40	316.80	316.80	44
2015-09-01	314.40	331.20	309.60	316.80	38
2015-09-02	309.60	309.60	302.40	309.60	71
2015-09-03	307.20	312.00	302.98	307.58	156
2015-09-04	302.40	348.00	299.86	319.20	687
2015-09-08	312.00	343.18	309.98	321.60	141
2015-09-09	314.40	319.44	288.00	302.52	77
2015-09-10	307.20	336.00	285.60	319.20	82
2015-09-11	316.80	321.60	316.80	321.60	1
2015-09-14	304.80	304.80	304.80	304.80	0
2015-09-15	309.60	309.60	302.40	302.40	4
2015-09-16	300.00	324.00	300.00	319.20	54
2015-09-17	333.58	333.58	321.60	330.26	94
2015-09-18	320.64	324.00	314.40	316.80	8
2015-09-21	319.20	331.18	302.40	302.40	11
2015-09-22	306.91	316.82	300.00	312.00	57
2015-09-23	307.22	314.40	307.22	312.00	8
2015-09-25	300.00	300.02	283.20	290.40	50
2015-09-28	292.80	293.04	285.60	292.82	66
2015-09-29	295.20	295.20	295.20	295.20	0
2015-09-30	293.04	299.98	293.04	299.98	14
2015-10-01	290.40	309.60	290.40	309.60	4
2015-10-05	295.20	304.80	295.20	302.40	32
2015-10-07	295.20	307.18	295.20	295.20	8
2015-10-08	292.80	305.76	292.80	305.76	5
2015-10-09	300.00	300.10	295.22	295.22	25
2015-10-12	299.98	299.98	295.20	295.25	75
2015-10-13	295.22	297.60	295.20	295.20	18
2015-10-14	295.22	309.60	295.22	309.60	6
2015-10-16	297.60	297.62	295.20	297.62	15
2015-10-19	295.20	302.40	295.20	300.00	40
2015-10-20	295.20	297.62	295.20	297.60	11
2015-10-21	295.22	299.76	295.22	297.60	2
2015-10-22	297.60	297.62	297.60	297.60	14
2015-10-23	307.20	348.00	295.20	302.40	621
2015-10-26	297.62	309.60	297.60	297.60	46
2015-10-27	300.00	307.20	300.00	302.40	141
2015-10-28	304.80	307.18	297.60	307.18	85
2015-10-30	303.77	309.60	303.77	309.60	2
2015-11-02	309.60	309.60	302.40	302.42	120
2015-11-03	304.80	336.00	302.40	336.00	320
2015-11-04	321.12	331.20	316.80	321.60	66
2015-11-05	228.00	256.80	227.86	249.12	972
2015-11-06	254.38	254.40	237.60	240.00	23
2015-11-09	249.60	249.60	237.36	237.62	134
2015-11-10	223.22	235.22	223.20	230.40	44
2015-11-12	230.40	230.40	211.68	224.64	87
2015-11-13	227.98	228.00	213.60	213.62	262
2015-11-16	216.00	225.58	215.50	225.58	20
2015-11-17	216.00	225.60	205.22	223.18	20
2015-11-18	206.40	220.78	204.02	220.78	29
2015-11-19	220.80	220.80	208.80	212.74	5
2015-11-20	220.78	220.80	211.18	213.60	55
2015-11-23	215.98	226.80	208.80	208.80	101
2015-11-24	208.80	226.80	180.74	217.46	1154
2015-11-25	225.60	225.60	207.36	211.20	155
2015-11-30	216.00	220.80	194.40	206.40	116
2015-12-01	208.80	218.40	199.20	199.70	90
2015-12-02	208.32	211.20	199.20	201.14	56
2015-12-03	195.62	205.44	195.62	196.10	6
2015-12-04	204.00	204.00	196.80	198.07	65
2015-12-07	196.10	201.60	196.10	196.80	31
2015-12-08	204.00	222.70	192.00	204.00	286
2015-12-09	208.80	208.80	194.40	194.40	4
2015-12-10	210.00	210.00	210.00	210.00	0
2015-12-11	210.00	210.00	196.80	204.02	48
2015-12-14	223.20	223.20	204.00	213.60	177
2015-12-15	216.00	220.78	206.40	218.64	166
2015-12-16	208.80	216.00	201.74	208.80	31
2015-12-17	202.08	211.20	201.60	207.98	11
2015-12-18	196.97	202.08	196.80	199.20	15
2015-12-21	192.02	213.60	192.00	202.61	49
2015-12-22	190.08	211.20	190.08	206.47	13
2015-12-23	196.82	204.00	196.80	204.00	8
2015-12-24	201.58	201.58	192.94	199.20	16
2015-12-28	194.40	234.29	192.00	216.00	57
2015-12-29	216.02	216.02	206.40	208.80	32
2015-12-30	195.60	230.40	195.60	201.60	23
2015-12-31	202.80	205.68	202.78	202.78	7
2016-01-04	202.78	202.78	202.78	202.78	0
2016-01-05	195.60	201.07	195.60	196.80	9
2016-01-06	201.60	201.60	201.60	201.60	1
2016-01-07	206.40	213.60	195.62	199.80	33
2016-01-08	195.60	215.59	192.00	215.59	26
2016-01-11	215.59	215.59	215.59	215.59	0
2016-01-12	194.40	206.38	192.00	201.55	28
2016-01-13	192.02	192.07	175.22	187.18	41
2016-01-14	172.80	204.00	172.80	189.60	56
2016-01-15	206.28	208.56	199.20	199.20	56
2016-01-19	194.40	195.84	192.00	195.84	2
2016-01-20	187.20	188.88	177.74	182.40	10
2016-01-21	189.60	192.00	174.00	174.00	16
2016-01-22	187.73	189.58	180.00	182.88	6
2016-01-25	184.80	184.80	175.87	182.40	43
2016-01-26	179.06	181.97	179.06	181.97	2
2016-01-27	181.97	181.97	181.97	181.97	0
2016-01-28	179.81	189.60	177.60	189.12	5
2016-01-29	180.38	184.80	180.38	184.80	28
2016-02-01	187.20	187.20	187.20	187.20	0
2016-02-02	192.00	192.00	187.20	187.20	4
2016-02-03	189.58	189.58	189.58	189.58	1
2016-02-04	189.58	189.58	189.58	189.58	0
2016-02-05	189.58	189.58	189.58	189.58	0
2016-02-08	175.97	184.80	175.97	182.40	19
2016-02-09	176.09	176.09	176.09	176.09	3
2016-02-10	182.38	182.38	182.38	182.38	2
2016-02-11	175.20	177.58	168.00	177.58	62
2016-02-12	171.36	181.44	170.52	181.44	2
2016-02-16	179.04	179.98	170.38	170.38	71
2016-02-17	180.00	180.00	180.00	180.00	0
2016-02-18	165.60	169.25	165.60	169.25	48
2016-02-19	172.80	182.40	172.80	182.40	16
2016-02-22	182.40	182.40	182.40	182.40	0
2016-02-23	182.40	182.40	182.40	182.40	0
2016-02-24	184.80	184.80	184.80	184.80	0
2016-02-25	184.80	184.80	184.80	184.80	0
2016-02-26	184.80	184.80	184.80	184.80	0
2016-02-29	192.00	192.00	192.00	192.00	2
2016-03-01	192.00	192.00	192.00	189.60	12
2016-03-02	189.60	189.60	189.60	177.60	5
2016-03-03	177.60	177.60	177.60	177.60	0
2016-03-04	177.60	177.60	177.60	187.18	4
2016-03-07	187.18	187.18	184.80	184.80	20
2016-03-08	184.80	184.80	184.80	184.80	0
2016-03-09	184.80	184.80	184.80	184.80	0
2016-03-10	165.60	176.76	165.60	176.76	8
2016-03-11	176.76	176.76	176.76	176.76	0
2016-03-14	180.00	180.00	179.42	179.42	7
2016-03-15	179.42	179.42	179.42	165.58	0
2016-03-16	182.40	182.40	177.77	182.40	9
2016-03-17	172.80	172.80	172.80	172.80	1
2016-03-18	172.82	173.04	168.00	172.80	28
2016-03-22	175.10	309.58	172.80	278.40	2707
2016-03-23	259.20	276.00	244.80	273.58	445
2016-03-24	242.40	265.92	242.40	277.44	40
2016-03-28	285.60	285.60	244.80	252.00	299
2016-03-29	271.20	271.20	254.42	247.10	53
2016-03-30	263.78	264.00	244.56	250.08	22
2016-03-31	242.40	242.40	242.40	244.08	49
2016-04-01	243.36	243.36	216.34	234.98	105
2016-04-04	240.00	259.20	240.00	256.80	172
2016-04-05	256.80	256.80	256.80	247.20	45
2016-04-06	254.16	259.20	246.38	252.00	10
2016-04-07	247.22	259.20	242.40	259.20	22
2016-04-08	249.60	249.60	240.00	242.40	22
2016-04-11	247.49	247.49	242.42	247.20	7
2016-04-12	240.00	261.60	240.00	249.62	23
2016-04-13	249.60	256.80	242.40	252.00	17
2016-04-14	247.44	261.60	244.34	249.60	6
2016-04-15	261.60	261.60	261.60	261.60	0
2016-04-18	237.60	247.20	232.78	242.40	72
2016-04-19	244.80	261.60	244.80	247.20	25
2016-04-20	240.02	255.12	240.02	255.12	49
2016-04-21	259.20	259.20	240.00	256.80	45
2016-04-22	256.78	256.78	244.80	244.80	27
2016-04-25	244.80	244.80	226.80	240.00	76
2016-04-26	240.00	249.60	218.40	242.40	115
2016-04-27	242.38	252.00	230.64	251.98	169
2016-04-28	230.47	261.60	230.47	246.72	87
2016-04-29	244.80	276.00	242.40	274.42	205
2016-05-02	295.20	297.60	249.60	252.00	25
2016-05-03	244.82	283.20	244.82	259.20	18
2016-05-04	266.40	280.80	247.20	247.20	8
2016-05-05	252.00	271.20	249.60	252.00	33
2016-05-06	252.00	252.00	242.40	242.40	29
2016-05-09	240.00	248.09	240.00	240.00	49
2016-05-10	252.00	254.40	228.00	249.60	234
2016-05-11	247.18	247.20	228.00	247.20	5
2016-05-12	254.38	264.00	235.20	261.60	22
2016-05-13	259.18	259.18	259.18	259.18	6
2016-05-16	263.98	263.98	263.98	263.98	4
2016-05-17	245.30	259.20	240.00	259.20	5
2016-05-18	259.20	259.20	259.20	259.20	0
2016-05-19	240.00	240.00	240.00	240.00	0
2016-05-20	240.00	259.20	228.00	252.00	105
2016-05-23	252.00	259.20	239.98	259.20	17
2016-05-24	259.20	259.20	259.20	259.20	0
2016-05-25	252.00	253.20	247.20	253.20	20
2016-05-26	253.20	253.20	253.20	253.20	0
2016-05-27	248.16	248.16	247.20	247.20	2
2016-05-31	211.20	256.78	211.20	232.80	100
2016-06-01	256.80	256.80	256.80	256.80	0
2016-06-02	256.80	256.80	256.80	256.80	0
2016-06-03	240.02	259.18	240.02	259.18	1
2016-06-06	256.80	259.20	237.60	259.20	86
2016-06-07	252.00	309.60	240.00	263.98	664
2016-06-08	240.34	266.14	240.34	264.00	122
2016-06-09	251.76	264.00	249.60	264.00	13
2016-06-10	252.00	257.74	247.20	247.20	18
2016-06-13	238.80	247.18	230.47	247.18	10
2016-06-14	240.00	244.78	238.08	244.78	10
2016-06-15	244.80	244.80	235.20	244.80	12
2016-06-16	230.42	244.78	230.42	244.78	6
2016-06-17	244.54	244.54	244.54	244.54	0
2016-06-20	223.20	247.20	223.20	247.20	60
2016-06-21	240.00	256.78	240.00	251.04	6
2016-06-22	251.04	251.04	251.04	251.04	0
2016-06-23	233.76	259.20	233.76	259.20	3
2016-06-24	259.20	259.20	259.20	259.20	0
2016-06-27	261.60	266.40	261.60	264.00	21
2016-06-28	246.89	247.20	237.36	247.20	6
2016-06-29	248.40	253.61	235.20	253.61	9
2016-06-30	235.20	290.40	235.20	262.80	343
2016-07-01	262.80	262.80	262.80	262.80	0
2016-07-05	261.60	264.00	223.20	247.58	69
2016-07-06	247.18	251.98	232.80	251.98	30
2016-07-07	223.27	254.42	223.27	254.42	12
2016-07-08	259.18	324.00	250.80	283.08	473
2016-07-11	263.09	273.58	247.20	247.20	11
2016-07-12	267.60	345.60	256.80	274.20	1331
2016-07-13	267.55	278.40	264.00	273.53	206
2016-07-14	259.22	271.20	259.20	271.20	113
2016-07-15	267.60	271.20	259.30	268.56	16
2016-07-18	265.97	304.80	261.62	280.80	432
2016-07-19	272.74	300.00	268.80	300.00	77
2016-07-20	314.40	333.60	283.20	309.12	503
2016-07-21	307.20	321.60	271.20	314.40	137
2016-07-22	290.40	328.78	288.00	306.86	34
2016-07-25	292.82	304.80	290.40	304.80	31
2016-07-26	304.80	312.00	285.60	288.00	20
2016-07-27	280.80	288.00	280.80	286.13	31
2016-07-28	287.98	348.00	281.11	314.40	1064
2016-07-29	295.22	297.62	283.20	290.40	142
2016-08-01	283.22	292.80	283.20	292.75	18
2016-08-02	292.80	297.60	287.52	287.52	2
2016-08-03	289.20	313.90	285.84	313.90	18
2016-08-04	321.60	348.00	288.00	324.00	726
2016-08-05	324.00	343.20	321.60	343.20	44
2016-08-08	343.20	343.20	302.40	316.80	527
2016-08-09	304.80	312.00	304.80	311.28	5
2016-08-10	302.40	317.04	300.00	316.80	39
2016-08-11	300.00	319.20	300.00	305.95	91
2016-08-12	292.61	314.40	290.40	296.40	13
2016-08-15	294.00	312.00	290.40	312.00	299
2016-08-16	316.80	316.80	309.60	309.60	3
2016-08-17	314.38	328.80	312.00	319.22	63
2016-08-18	324.00	328.80	321.60	326.40	2
2016-08-19	0.00	0.00	0.00	326.40	0
2016-08-22	312.00	326.40	312.00	324.00	5
2016-08-23	321.60	324.00	316.80	319.20	126
2016-08-24	309.60	309.60	271.20	288.00	283
2016-08-25	273.60	280.39	273.60	280.39	9
2016-08-26	276.74	323.23	271.20	288.00	117
2016-08-29	0.00	0.00	0.00	288.00	0
2016-08-30	271.22	292.78	271.22	290.40	51
2016-08-31	300.00	300.00	280.80	280.80	3
2016-09-01	300.00	304.80	279.72	302.40	64
2016-09-02	283.20	283.20	283.20	283.20	0
2016-09-06	280.80	285.60	280.80	280.80	13
2016-09-07	282.67	282.67	278.40	278.40	0
2016-09-08	278.40	278.40	278.40	278.40	0
2016-09-09	280.80	297.58	278.40	297.58	3
2016-09-12	285.60	285.60	254.40	278.14	113
2016-09-13	267.07	268.80	256.80	259.20	135
2016-09-14	261.60	261.60	252.00	252.00	1
2016-09-15	259.20	292.56	254.42	272.40	249
2016-09-16	258.53	304.80	255.60	297.60	160
2016-09-19	283.20	326.40	283.20	312.00	182
2016-09-20	309.60	331.20	283.20	309.60	625
2016-09-21	312.00	312.00	300.00	300.00	10
2016-09-22	307.20	321.60	295.20	295.20	226
2016-09-23	312.00	312.00	295.20	295.20	6
2016-09-26	285.60	285.60	285.60	285.60	0
2016-09-27	309.60	314.40	290.40	290.40	220
2016-09-28	302.40	302.40	283.20	290.40	5
2016-09-29	285.60	314.40	283.20	302.40	201
2016-09-30	300.00	314.40	288.00	307.20	428
2016-10-03	302.40	309.60	290.40	300.00	62
2016-10-04	290.40	295.20	273.60	278.40	140
2016-10-05	283.20	288.00	283.20	283.20	7
2016-10-06	283.46	290.40	266.40	266.40	13
2016-10-07	266.16	285.60	264.00	266.40	17
2016-10-10	266.40	272.30	264.00	264.00	2
2016-10-11	264.00	268.39	256.80	268.39	38
2016-10-12	259.42	280.80	259.42	261.60	2
2016-10-14	259.20	261.60	259.20	259.20	2
2016-10-17	254.40	283.20	254.40	264.00	36
2016-10-18	273.60	273.60	268.80	268.80	4
2016-10-19	275.95	277.73	271.22	271.22	9
2016-10-20	261.60	275.35	261.60	275.35	13
2016-10-21	268.80	273.36	268.80	273.36	11
2016-10-24	270.96	271.18	261.60	266.16	37
2016-10-25	254.40	271.20	254.40	271.20	9
2016-10-28	249.60	271.82	244.80	256.42	79
2016-10-31	249.60	292.80	249.60	292.80	15
2016-11-01	307.20	307.20	288.00	288.00	7
2016-11-03	0.00	0.00	0.00	288.00	0
2016-11-04	254.40	256.80	254.40	254.40	6
2016-11-07	268.66	268.66	259.20	259.20	1
2016-11-08	242.40	269.02	242.40	266.40	72
2016-11-09	266.40	279.77	254.40	279.77	24
2016-11-10	278.40	285.60	254.40	273.60	181
2016-11-11	280.80	297.60	278.40	295.20	46
2016-11-14	288.00	288.00	264.02	278.40	20
2016-11-15	278.40	283.20	272.11	278.40	21
2016-11-16	259.20	282.82	252.00	280.80	22
2016-11-17	278.40	278.40	213.60	261.60	259
2016-11-18	252.00	256.80	242.40	242.40	87
2016-11-21	242.38	242.40	223.20	228.00	40
2016-11-22	232.80	239.76	232.80	239.76	16
2016-11-23	244.78	244.80	240.00	240.00	34
2016-11-25	228.00	228.00	228.00	228.00	0
2016-11-28	218.40	235.20	197.81	235.20	85
2016-11-29	235.20	268.80	235.20	266.40	72
2016-11-30	264.00	285.60	245.54	264.00	29
2016-12-01	252.00	280.80	252.00	268.80	13
2016-12-02	283.20	285.60	264.00	285.60	136
2016-12-05	268.80	288.00	261.60	288.00	138
2016-12-06	280.80	283.20	252.00	261.60	187
2016-12-07	256.32	256.32	254.40	254.40	6
2016-12-08	270.14	273.60	240.00	263.76	47
2016-12-09	250.03	268.80	249.60	268.80	6
2016-12-12	0.00	0.00	0.00	268.80	0
2016-12-13	268.80	268.80	239.98	257.11	44
2016-12-15	240.00	242.40	216.00	216.00	74
2016-12-16	211.20	237.84	211.20	235.20	14
2016-12-19	213.60	220.49	208.80	208.80	72
2016-12-20	196.80	235.20	196.80	228.12	47
2016-12-21	199.22	225.60	199.22	225.55	21
2016-12-22	223.18	223.18	223.18	223.18	5
2016-12-23	209.16	218.40	201.91	218.23	65
2016-12-27	206.52	275.98	199.20	261.60	234
2016-12-28	259.20	273.60	235.20	256.80	272
2016-12-29	240.00	252.00	235.20	240.00	89
2016-12-30	228.48	247.20	213.94	218.40	100
2017-01-03	244.80	271.20	218.40	242.40	95
2017-01-04	240.00	266.40	220.80	220.80	20
2017-01-05	235.18	249.60	204.00	222.00	112
2017-01-06	215.98	261.60	214.82	259.20	114
2017-01-09	247.20	261.60	230.40	230.40	169
2017-01-10	218.88	218.88	218.88	218.88	0
2017-01-11	220.49	223.20	220.49	223.20	9
2017-01-12	223.20	247.20	215.98	228.02	160
2017-01-13	249.60	261.60	225.60	225.60	149
2017-01-17	218.40	264.00	211.20	230.40	271
2017-01-18	228.00	249.60	213.60	216.00	143
2017-01-19	225.60	230.40	208.80	230.40	62
2017-01-20	223.20	242.40	223.20	242.40	117
2017-01-23	240.00	242.40	219.48	237.60	10
2017-01-24	237.12	237.12	237.12	237.12	2
2017-01-25	235.46	240.00	220.80	220.80	119
2017-01-26	223.20	237.55	215.90	237.55	38
2017-01-27	223.20	259.20	223.20	223.22	73
2017-01-30	240.00	240.00	216.00	225.60	48
2017-01-31	237.36	237.36	220.80	228.00	36
2017-02-01	228.00	230.40	213.60	230.40	20
2017-02-02	230.40	230.40	223.20	228.00	2
2017-02-03	220.80	228.00	220.80	223.44	43
2017-02-06	223.20	223.20	223.20	223.20	3
2017-02-07	201.60	225.60	201.60	225.60	12
2017-02-08	211.20	225.58	211.20	218.42	4
2017-02-09	204.02	218.38	204.02	216.02	7
2017-02-10	220.78	221.69	220.78	220.82	4
2017-02-13	207.46	223.20	207.46	223.20	12
2017-02-14	223.20	225.60	218.74	223.20	43
2017-02-15	223.56	225.60	223.32	225.60	9
2017-02-16	218.40	223.18	203.45	220.80	9
2017-02-17	225.60	225.60	213.60	216.00	7
2017-02-21	201.74	223.20	201.74	216.00	19
2017-02-22	223.20	223.20	223.20	223.20	1
2017-02-23	225.60	225.60	225.60	225.60	2
2017-02-24	218.40	218.40	216.00	216.00	1
2017-02-27	216.00	223.20	216.00	223.20	2
2017-02-28	206.40	223.20	206.40	223.20	2
2017-03-01	204.00	204.00	164.59	197.04	93
2017-03-02	196.78	196.80	180.26	196.80	62
2017-03-03	191.86	192.00	191.86	192.00	8
2017-03-06	192.00	192.00	192.00	192.00	1
2017-03-07	192.00	196.80	168.36	189.58	250
2017-03-08	179.66	180.00	168.00	172.82	6
2017-03-09	165.60	187.20	165.60	187.20	134
2017-03-10	180.00	187.20	177.12	184.80	73
2017-03-13	180.00	182.40	177.60	177.60	12
2017-03-14	187.20	187.20	187.20	187.20	2
2017-03-15	180.00	180.00	180.00	180.00	9
2017-03-16	177.60	184.80	152.04	177.60	399
2017-03-17	168.72	168.72	151.44	165.60	22
2017-03-20	151.44	151.44	151.44	151.44	0
2017-03-21	165.55	165.55	146.40	146.40	9
2017-03-22	147.74	160.80	146.40	158.40	22
2017-03-23	160.51	160.51	144.00	144.19	21
2017-03-24	153.60	153.60	134.66	134.66	85
2017-03-27	141.38	148.80	120.29	141.60	114
2017-03-28	143.98	147.07	120.29	144.00	110
2017-03-29	148.80	156.00	127.20	135.05	91
2017-03-30	139.20	139.20	139.20	139.20	0
2017-03-31	143.98	150.98	143.98	150.98	1
2017-04-03	156.00	156.00	132.00	134.40	26
2017-04-04	124.80	153.19	124.80	134.40	31
2017-04-05	151.01	151.20	134.40	141.60	12
2017-04-06	165.60	165.60	129.60	163.20	21
2017-04-07	134.40	158.40	134.40	158.40	16
2017-04-10	141.62	142.94	141.62	142.80	5
2017-04-11	153.60	158.40	137.02	144.00	27
2017-04-12	145.20	145.20	136.80	136.80	1
2017-04-13	151.20	156.00	132.00	134.40	20
2017-04-17	156.00	156.00	153.60	156.00	2
2017-04-18	132.41	153.60	132.41	153.60	6
2017-04-19	141.89	143.52	139.20	141.60	17
2017-04-20	134.40	134.40	134.40	134.40	0
2017-04-21	134.40	134.40	134.40	134.40	0
2017-04-24	134.57	145.20	132.00	134.40	37
2017-04-25	139.20	139.20	139.20	139.20	0
2017-04-26	141.60	141.60	141.60	141.60	0
2017-04-27	141.60	141.60	141.60	141.60	0
2017-04-28	143.98	143.98	134.40	136.80	18
2017-05-01	139.20	139.20	139.20	139.20	0
2017-05-02	139.20	139.20	139.20	139.20	0
2017-05-05	143.81	143.81	143.81	143.81	0
2017-05-08	136.80	136.80	132.00	132.00	15
2017-05-09	134.40	134.40	134.40	134.40	6
2017-05-10	0.00	0.00	0.00	134.40	0
2017-05-11	132.00	134.40	129.60	129.60	11
2017-05-12	129.46	129.60	115.20	129.60	66
2017-05-15	0.00	0.00	0.00	129.60	0
2017-05-16	127.20	127.20	124.80	124.80	16
2017-05-17	113.18	113.18	113.18	113.18	2
2017-05-18	108.00	108.00	108.00	108.00	0
2017-05-22	124.80	124.80	124.80	124.80	2
2017-05-25	119.98	119.98	119.98	119.98	34
2017-05-30	0.00	0.00	0.00	119.98	0
2017-06-01	122.40	122.40	108.24	112.80	9
2017-06-02	108.24	112.61	108.24	112.61	10
2017-06-05	110.40	121.20	108.24	121.20	5
2017-06-06	122.40	124.99	119.98	124.99	52
2017-06-07	139.18	141.60	139.18	141.50	25
2017-06-08	158.40	158.40	158.40	158.40	4
2017-06-09	158.40	158.40	144.00	144.00	55
2017-06-13	0.00	0.00	0.00	144.00	0
2017-06-14	144.55	144.55	144.55	144.55	0
2017-06-20	149.88	153.58	149.88	153.58	1
2017-06-22	139.22	139.22	139.20	139.20	8
2017-06-23	124.80	124.80	124.80	124.80	0
2017-06-26	111.67	127.20	111.67	127.20	38
2017-06-27	115.20	115.20	115.20	115.20	0
2017-06-30	126.48	132.77	126.48	127.20	1
2017-07-11	132.00	132.00	115.20	122.40	23
2017-07-12	129.60	201.60	124.80	132.00	1769
2017-07-13	132.00	132.07	113.06	113.52	239
2017-07-14	116.47	136.80	114.05	120.00	33
2017-07-17	124.80	124.82	108.00	115.20	111
2017-07-18	117.60	127.20	115.20	115.20	26
2017-07-19	120.02	127.20	120.00	120.02	89
2017-07-21	134.40	134.40	120.00	126.84	30
2017-07-24	129.60	156.00	129.60	152.57	181
2017-07-25	144.00	144.00	144.00	144.00	0
2017-07-28	141.12	163.20	122.40	122.40	111
2017-07-31	142.82	156.00	142.82	156.00	2
2017-08-01	156.00	156.00	129.60	145.06	22
2017-08-02	141.60	151.20	122.40	144.00	45
2017-08-03	144.00	151.20	144.00	151.20	4
2017-08-04	147.60	153.60	147.60	153.60	16
2017-08-07	151.20	158.40	132.00	132.00	8
2017-08-09	144.00	144.00	138.91	139.20	17
2017-08-10	134.40	166.66	134.40	154.58	5
2017-08-14	149.02	157.92	148.80	148.80	4
2017-08-15	134.40	136.80	134.40	136.80	6
2017-08-16	134.40	156.00	131.98	132.00	47
2017-08-17	150.14	163.20	141.74	141.74	39
2017-08-18	141.60	141.60	141.60	141.60	0
2017-08-21	122.64	136.80	122.64	136.80	121
2017-08-22	136.80	153.17	129.60	129.60	1
2017-08-29	134.35	153.17	134.35	144.00	4
2017-08-31	153.19	153.19	153.19	153.19	2
2017-09-01	0.00	0.00	0.00	153.19	0
2017-09-05	144.00	144.00	144.00	144.00	2
2017-09-06	355.20	477.60	313.73	444.02	65
2017-09-07	456.00	456.00	386.64	386.64	7
2017-09-08	396.00	414.36	396.00	410.40	5
2017-09-11	0.00	0.00	0.00	410.40	0
2017-09-12	408.00	408.00	398.06	408.00	6
2017-09-13	0.00	0.00	0.00	408.00	0
2017-09-15	407.98	408.00	407.98	408.00	8
2017-09-18	400.80	400.80	398.40	398.40	4
2017-09-21	391.20	391.20	391.18	391.18	3
2017-09-22	372.12	392.06	364.82	392.06	16
2017-09-25	403.20	415.20	403.20	403.20	33
2017-09-26	405.60	453.36	403.20	453.36	18
2017-09-27	445.20	629.33	445.20	547.20	771
2017-09-28	504.00	560.40	481.20	518.40	98
2017-09-29	528.00	552.00	518.59	540.00	16
2017-10-02	523.20	523.20	480.00	489.60	22
2017-10-03	489.60	517.18	489.60	517.18	4
2017-10-04	501.60	519.05	461.76	519.05	40
2017-10-05	519.62	519.62	502.66	515.42	9
2017-10-06	499.22	499.22	486.58	489.58	23
2017-10-09	476.40	528.79	465.60	523.20	15
2017-10-10	514.39	514.39	511.20	511.20	7
2017-10-11	511.25	547.18	511.25	544.80	30
2017-10-12	530.40	547.20	512.16	542.40	18
2017-10-13	532.80	534.96	511.20	530.26	51
2017-10-16	513.60	513.60	489.60	492.00	4
2017-10-17	474.91	485.28	468.24	485.28	6
2017-10-18	468.02	489.38	468.02	489.38	6
2017-10-19	484.80	600.00	484.80	576.00	188
2017-10-20	576.00	585.60	494.40	561.60	108
2017-10-23	492.00	537.60	489.60	525.60	17
2017-10-24	523.20	525.60	504.02	523.82	10
2017-10-25	470.71	484.82	470.71	478.85	11
2017-10-26	472.80	522.24	470.40	522.24	11
2017-10-27	494.40	556.80	480.00	501.60	8
2017-10-30	491.54	491.54	491.54	491.54	4
2017-10-31	493.68	503.76	487.20	503.76	8
2017-11-01	499.20	499.20	487.20	487.20	1
2017-11-02	516.00	525.60	482.40	486.00	10
2017-11-06	482.40	499.22	470.40	470.40	15
2017-11-07	468.00	555.14	468.00	544.80	4
2017-11-08	478.42	525.60	472.32	512.76	32
2017-11-09	0.00	0.00	0.00	512.76	0
2017-11-10	470.40	478.20	468.00	478.20	11
2017-11-13	487.20	549.60	487.20	528.00	138
2017-11-14	504.00	551.54	504.00	521.04	22
2017-11-15	536.30	709.49	508.80	546.46	419
2017-11-16	522.41	525.38	511.20	520.22	13
2017-11-17	526.80	544.80	509.40	544.80	50
2017-11-20	604.80	604.80	552.00	561.60	46
2017-11-21	554.40	597.60	553.20	576.00	32
2017-11-22	536.26	612.00	536.26	590.40	73
2017-11-24	618.89	618.89	545.76	554.40	16
2017-11-27	552.00	595.73	532.80	544.80	49
2017-11-28	583.70	583.70	583.70	583.70	21
2017-11-29	542.40	746.40	542.40	640.80	1237
2017-11-30	645.60	645.60	540.00	597.60	150
2017-12-01	552.00	559.20	448.63	528.00	216
2017-12-04	511.20	674.40	443.69	501.60	981
2017-12-05	494.40	516.00	412.80	436.80	201
2017-12-06	429.60	477.60	400.80	448.80	90
2017-12-07	470.40	477.60	429.60	477.60	3
2017-12-11	499.20	499.20	367.20	432.00	76
2017-12-12	432.00	470.40	410.40	439.20	23
2017-12-13	424.80	470.40	424.80	444.00	32
2017-12-14	422.52	456.00	422.52	456.00	3
2017-12-18	458.40	540.00	419.69	472.80	463
2017-12-19	465.60	490.37	439.44	455.57	71
2017-12-20	480.00	991.20	480.00	628.80	4980
2017-12-21	648.00	1077.60	579.60	668.93	7734
2017-12-22	576.00	613.25	506.40	544.80	838
2017-12-26	549.60	583.20	516.41	530.42	196
2017-12-27	520.80	643.20	506.40	544.82	297
2017-12-28	564.00	564.00	506.40	521.40	243
2017-12-29	513.60	530.40	504.00	506.40	109
2018-01-02	504.00	595.20	475.20	552.00	301
2018-01-03	556.80	588.00	482.40	508.80	600
2018-01-04	511.20	566.40	501.62	537.60	283
2018-01-05	528.00	547.20	511.22	528.00	54
2018-01-08	532.80	532.80	501.60	508.80	48
2018-01-09	519.17	612.00	508.80	523.20	1947
2018-01-10	543.55	568.10	514.51	525.60	219
2018-01-11	552.00	588.00	528.00	566.40	1068
2018-01-12	578.40	595.63	563.71	578.40	458
2018-01-16	578.40	590.16	554.42	573.60	396
2018-01-17	576.00	1005.60	484.80	494.40	28471
2018-01-18	511.20	571.20	460.80	504.00	4033
2018-01-19	497.28	501.29	463.44	480.00	726
2018-01-22	465.60	504.00	448.80	475.20	526
2018-01-23	468.00	487.20	448.80	456.00	313
2018-01-24	469.22	489.60	458.40	465.60	750
2018-01-25	465.60	465.60	436.80	450.62	166
2018-01-26	451.37	532.80	439.20	456.00	2737
2018-01-29	446.40	463.20	439.20	446.40	148
2018-01-30	436.82	448.78	432.00	434.40	153
2018-01-31	434.40	465.60	410.40	420.00	530
2018-02-01	420.74	420.74	403.20	403.20	371
2018-02-02	392.88	415.20	388.80	393.60	244
2018-02-05	415.20	415.20	379.20	386.98	309
2018-02-06	388.80	403.20	372.00	398.40	214
2018-02-07	388.80	441.60	388.80	439.20	279
2018-02-08	441.60	465.36	388.80	412.80	543
2018-02-09	401.98	432.00	388.80	420.00	219
2018-02-12	417.60	453.60	395.04	443.88	269
2018-02-13	444.00	454.80	427.20	439.20	172
2018-02-14	453.60	456.00	424.82	444.00	108
2018-02-15	441.60	444.05	403.22	443.98	78
2018-02-16	439.15	460.54	410.40	441.60	67
2018-02-20	441.41	504.00	415.20	427.20	991
2018-02-21	422.40	451.20	422.40	451.20	90
2018-02-22	492.00	501.60	444.00	453.36	748
2018-02-23	484.80	499.20	456.00	458.40	335
2018-02-26	453.60	511.20	453.60	492.00	278
2018-02-27	492.00	513.60	453.60	463.20	48
2018-02-28	465.60	494.38	434.40	441.60	46
2018-03-01	465.60	465.60	420.00	422.40	97
2018-03-02	467.23	467.23	405.60	432.00	98
2018-03-05	448.80	460.80	427.20	460.80	138
2018-03-06	456.00	476.45	456.00	469.20	95
2018-03-07	462.00	477.60	448.80	456.00	60
2018-03-08	458.40	466.80	446.64	465.53	36
2018-03-09	466.80	474.96	458.64	458.64	21
2018-03-12	451.30	472.80	451.30	460.80	4
2018-03-13	471.89	477.60	457.92	461.33	48
2018-03-14	456.98	468.00	451.30	460.80	13
2018-03-15	448.80	465.60	424.80	437.59	129
2018-03-16	451.20	451.20	441.60	441.60	18
2018-03-19	431.06	436.80	431.06	436.80	9
2018-03-20	453.67	456.00	436.73	447.91	190
2018-03-21	446.40	446.40	420.00	430.73	76
2018-03-22	420.00	441.60	420.00	420.00	27
2018-03-23	417.60	429.65	408.24	427.85	20
2018-03-26	426.00	426.00	422.64	425.38	5
2018-03-27	408.24	425.98	408.24	417.62	35
2018-03-28	417.60	422.42	403.20	412.80	124
2018-03-29	416.04	422.35	416.04	422.35	2
2018-04-02	422.40	422.40	388.80	416.35	70
2018-04-03	410.40	410.42	398.06	398.06	27
2018-04-04	388.80	412.01	388.80	400.80	59
2018-04-05	390.00	408.94	388.80	405.60	26
2018-04-06	398.40	408.00	398.40	403.13	4
2018-04-09	406.80	408.00	406.22	408.00	11
2018-04-10	405.60	424.80	405.60	420.00	26
2018-04-11	0.00	0.00	0.00	420.00	0
2018-04-12	434.40	436.80	396.00	414.86	36
2018-04-13	410.40	417.60	400.80	400.80	5
2018-04-16	400.80	436.70	389.04	422.40	25
2018-04-17	428.40	428.40	424.80	424.80	9
2018-04-19	405.60	423.60	400.80	405.60	37
2018-04-20	0.00	0.00	0.00	405.60	0
2018-04-23	407.81	408.00	407.81	408.00	4
2018-04-24	397.20	408.00	397.20	408.00	1
2018-04-25	400.80	402.48	400.80	402.48	8
2018-04-26	420.00	672.00	403.92	424.80	9263
2018-04-27	424.80	427.20	388.80	405.60	542
2018-04-30	374.40	381.60	340.80	381.60	334
2018-05-01	374.40	374.40	328.80	347.02	137
2018-05-02	333.60	352.78	326.40	329.28	323
2018-05-03	336.00	374.40	328.80	351.24	495
2018-05-04	353.88	403.20	353.88	367.20	418
2018-05-07	343.22	364.80	340.80	360.00	139
2018-05-08	360.00	368.45	326.40	352.73	107
2018-05-09	364.80	364.80	316.80	348.00	224
2018-05-10	343.20	359.98	336.00	345.60	27
2018-05-11	348.72	348.72	340.80	340.80	10
2018-05-14	321.60	350.40	321.60	348.74	6
2018-05-15	345.58	345.58	333.84	333.84	3
2018-05-16	326.40	345.60	324.00	345.60	12
2018-05-17	343.20	352.80	333.60	352.80	18
2018-05-18	339.07	339.07	339.07	339.07	2
2018-05-21	350.40	398.11	350.40	371.18	261
2018-05-22	393.60	393.60	362.40	367.20	75
2018-05-23	369.60	420.00	340.80	356.57	348
2018-05-24	360.00	405.60	345.60	369.60	112
2018-05-25	360.00	384.00	352.80	355.20	264
2018-05-29	355.20	384.00	343.20	364.80	175
2018-05-30	362.40	427.20	336.00	355.20	760
2018-05-31	357.17	364.80	345.60	362.40	94
2018-06-01	355.20	381.60	338.40	360.00	62
2018-06-04	357.60	357.60	338.40	342.89	92
2018-06-05	348.00	393.60	348.00	348.00	324
2018-06-06	367.20	379.20	343.20	348.00	101
2018-06-07	343.20	372.00	338.76	350.40	94
2018-06-08	352.80	360.00	336.00	347.93	78
2018-06-11	340.80	340.80	328.80	334.70	59
2018-06-12	342.22	342.96	333.60	336.00	5
2018-06-13	326.40	338.40	324.00	324.00	29
2018-06-14	321.60	343.20	321.60	343.20	8
2018-06-18	328.06	334.22	302.42	312.00	153
2018-06-19	331.20	357.60	312.24	332.40	174
2018-06-20	376.80	376.80	314.40	324.00	211
2018-06-21	326.40	331.10	312.00	319.20	33
2018-06-22	321.60	403.20	318.22	338.40	664
2018-06-25	343.20	364.80	340.13	346.30	64
2018-06-26	379.20	561.60	336.00	345.60	6569
2018-06-27	352.80	379.18	302.40	312.00	589
2018-06-28	312.00	314.69	238.66	290.57	459
2018-06-29	278.40	286.80	242.40	261.60	515
2018-07-02	268.80	297.60	268.80	288.00	84
2018-07-03	268.80	278.40	268.80	268.80	72
2018-07-05	271.20	328.80	271.20	283.20	208
2018-07-06	273.60	280.80	268.80	268.80	84
2018-07-09	268.80	289.37	254.40	266.40	175
2018-07-10	264.00	777.60	264.00	655.20	58991
2018-07-11	960.00	993.58	480.00	525.60	42230
2018-07-12	518.40	519.65	374.40	379.20	4517
2018-07-13	376.80	492.00	360.00	379.20	6399
2018-07-16	376.80	1548.00	348.00	681.60	73054
2018-07-17	741.60	765.60	482.40	494.40	16499
2018-07-18	516.00	878.40	516.00	600.00	53720
2018-07-19	696.00	888.00	633.60	708.00	48177
2018-07-20	792.00	849.60	691.20	736.80	13555
2018-07-23	744.00	768.00	654.36	676.80	2048
2018-07-24	700.80	700.80	597.79	624.00	2423
2018-07-25	619.20	619.20	552.00	559.20	1838
2018-07-26	564.00	744.00	564.00	672.00	11623
2018-07-27	667.20	684.00	578.40	588.00	1576
2018-07-30	583.20	619.20	516.00	532.80	3345
2018-07-31	530.40	568.80	499.20	499.20	1500
2018-08-01	489.60	489.60	458.40	460.80	1217
2018-08-02	460.80	501.60	420.00	434.40	1893
2018-08-03	434.40	498.24	420.00	463.20	1496
2018-08-06	422.40	475.18	422.40	422.40	831
2018-08-07	446.40	448.80	393.41	405.05	544
2018-08-08	403.20	580.80	403.20	439.20	13998
2018-08-09	434.40	441.60	408.00	422.40	1063
2018-08-10	420.00	422.54	387.89	398.40	1043
2018-08-13	396.00	435.72	396.00	410.40	797
2018-08-14	410.40	420.00	398.40	412.80	335
2018-08-15	410.40	415.61	388.80	398.40	349
2018-08-16	403.20	450.00	393.60	400.80	732
2018-08-17	400.80	417.19	400.39	405.60	124
2018-08-20	405.60	406.44	379.20	381.60	406
2018-08-21	393.60	396.00	362.64	393.60	548
2018-08-22	393.60	403.20	369.60	382.34	549
2018-08-23	381.60	388.78	362.40	364.80	230
2018-08-24	391.20	391.20	367.20	376.80	186
2018-08-27	367.20	374.40	326.40	333.60	782
2018-08-28	333.60	427.20	333.60	360.00	1246
2018-08-29	348.00	408.00	348.00	398.40	1528
2018-08-30	547.20	571.10	382.08	400.80	17597
2018-08-31	417.60	439.92	398.40	414.65	1776
2018-09-04	405.60	415.18	398.40	400.80	1124
2018-09-05	405.60	407.62	388.80	394.32	438
2018-09-06	394.13	455.98	379.20	443.11	1713
2018-09-07	360.00	420.00	348.34	396.00	1277
2018-09-10	398.40	427.20	379.20	386.40	360
2018-09-11	386.40	403.20	384.00	388.80	98
2018-09-12	386.40	388.80	369.62	379.20	286
2018-09-13	379.20	388.80	350.40	357.62	215
2018-09-14	357.60	388.80	357.60	360.00	90
2018-09-17	348.00	386.40	348.00	360.00	218
2018-09-18	384.00	384.00	348.00	350.40	283
2018-09-19	357.60	361.08	340.80	355.20	247
2018-09-20	355.20	403.20	355.20	369.60	366
2018-09-21	374.40	379.20	360.00	362.40	104
2018-09-24	362.40	369.60	352.82	360.00	150
2018-09-25	367.20	381.60	364.56	376.80	124
2018-09-26	362.40	406.15	362.40	373.87	687
2018-09-27	384.00	439.20	376.80	388.80	3076
2018-09-28	403.20	422.40	382.56	422.40	1350
2018-10-01	458.40	516.00	415.20	465.60	5566
2018-10-02	460.80	460.80	400.80	408.00	1481
2018-10-03	403.20	432.00	393.60	412.80	993
2018-10-04	410.40	432.00	386.40	400.80	358
2018-10-05	398.40	412.80	388.34	393.60	278
2018-10-08	393.60	412.80	387.19	400.80	155
2018-10-09	410.40	422.40	391.20	405.62	205
2018-10-10	408.00	415.20	386.40	386.40	326
2018-10-11	393.60	410.40	377.06	384.00	264
2018-10-12	432.00	432.00	396.00	400.80	93
2018-10-15	400.80	400.82	386.47	393.60	104
2018-10-16	398.40	405.60	370.80	388.80	327
2018-10-17	386.40	398.30	364.80	369.60	273
2018-10-18	379.20	432.00	379.20	388.80	475
2018-10-19	393.60	487.20	391.20	444.00	4580
2018-10-22	429.60	444.00	388.80	410.40	1409
2018-10-23	410.40	420.00	396.00	412.44	210
2018-10-24	408.00	422.40	379.20	384.00	440
2018-10-25	393.60	412.80	384.00	392.40	234
2018-10-26	388.80	404.40	384.00	388.80	201
2018-10-29	391.20	396.00	372.00	374.40	111
2018-10-30	374.40	391.03	357.60	365.04	351
2018-10-31	364.80	384.00	352.15	381.60	225
2018-11-01	363.70	396.00	363.70	379.20	121
2018-11-02	384.00	384.60	364.80	375.24	146
2018-11-05	412.80	412.80	369.62	400.80	161
2018-11-06	405.60	444.00	376.80	427.20	3005
2018-11-07	472.80	768.00	436.80	446.40	76152
2018-11-08	420.00	523.20	398.40	444.00	5145
2018-11-09	432.00	451.39	410.40	432.00	1101
2018-11-12	422.40	444.00	412.80	424.80	1033
2018-11-13	424.80	463.73	424.80	432.00	483
2018-11-14	450.77	450.77	403.22	415.54	571
2018-11-15	403.20	415.20	396.00	410.40	371
2018-11-16	403.20	417.41	396.00	410.40	150
2018-11-19	412.80	412.80	388.80	396.00	275
2018-11-20	388.80	403.20	374.40	379.20	279
2018-11-21	386.40	468.00	384.00	408.00	4217
2018-11-23	405.60	427.20	398.40	424.80	297
2018-11-26	432.00	441.60	410.40	427.18	349
2018-11-27	418.44	444.00	418.44	434.40	478
2018-11-28	432.00	475.20	432.00	434.40	972
2018-11-29	441.60	444.00	403.20	403.20	692
2018-11-30	408.00	422.38	408.00	415.56	55
2018-12-03	420.00	436.80	415.66	427.20	155
2018-12-04	422.40	422.40	403.20	409.15	157
2018-12-06	422.40	424.80	403.20	412.80	147
2018-12-07	413.04	413.04	386.40	400.80	359
2018-12-10	391.20	405.60	386.40	405.60	134
2018-12-11	405.60	432.00	405.60	427.46	303
2018-12-12	432.00	456.00	417.60	434.35	1210
2018-12-13	499.20	528.00	451.20	456.00	4891
2018-12-14	439.20	439.20	408.00	422.40	523
2018-12-17	408.02	427.51	396.00	417.22	222
2018-12-18	408.00	429.60	388.80	403.20	387
2018-12-19	400.80	408.38	390.70	391.20	230
2018-12-20	396.00	405.60	384.00	386.40	271
2018-12-21	386.40	396.00	384.00	385.20	180
2018-12-24	384.00	396.00	372.00	374.40	134
2018-12-26	376.80	429.60	374.40	424.94	320
2018-12-27	400.80	418.18	400.80	409.25	77
2018-12-28	403.20	425.09	402.67	415.44	69
2018-12-31	420.00	424.80	412.46	422.40	132
2019-01-02	422.40	451.18	419.69	436.80	335
2019-01-03	436.80	436.80	408.00	413.26	199
2019-01-04	418.54	437.09	418.54	420.00	127
2019-01-07	422.11	442.99	422.11	431.76	109
2019-01-08	432.00	470.40	426.46	460.80	912
2019-01-09	451.20	496.80	434.40	460.80	497
2019-01-10	472.80	477.74	434.40	453.60	284
2019-01-11	451.20	458.40	410.40	446.40	237
2019-01-14	439.20	451.20	420.02	446.40	196
2019-01-15	439.20	504.00	427.20	458.40	597
2019-01-16	458.40	503.88	444.00	463.20	777
2019-01-17	458.40	480.00	434.40	456.00	329
2019-01-18	451.20	463.20	434.40	451.22	195
2019-01-22	436.80	458.40	432.00	453.60	205
2019-01-23	453.60	472.92	448.80	468.00	310
2019-01-24	465.26	501.60	463.20	484.80	560
2019-01-25	499.20	499.20	463.20	465.60	259
2019-01-28	465.60	469.85	434.40	451.18	161
2019-01-29	448.80	463.20	439.20	458.40	81
2019-01-30	463.30	484.80	451.80	484.15	193
2019-01-31	484.80	542.40	479.88	489.62	1767
2019-02-01	480.00	501.60	465.60	489.58	246
2019-02-04	492.00	499.20	480.00	489.58	80
2019-02-05	485.95	485.95	468.00	480.00	218
2019-02-06	489.60	489.60	468.02	470.40	124
2019-02-07	468.00	475.20	456.00	460.80	114
2019-02-08	460.80	465.14	436.80	445.20	216
2019-02-11	448.80	458.40	434.40	444.00	171
2019-02-12	439.20	446.40	434.40	439.97	118
2019-02-13	439.22	446.40	412.80	432.00	333
2019-02-14	427.20	436.87	417.60	417.60	254
2019-02-15	412.80	446.40	412.80	424.80	265
2019-02-19	424.80	482.04	424.80	453.60	394
2019-02-20	465.60	465.60	444.00	451.20	156
2019-02-21	443.35	451.42	432.00	446.40	57
2019-02-22	441.82	465.60	424.85	439.42	482
2019-02-25	441.60	445.90	432.00	434.40	102
2019-02-26	432.00	444.82	412.80	415.20	222
2019-02-27	417.60	434.40	417.60	432.00	102
2019-02-28	421.20	422.40	415.20	419.23	138
2019-03-01	420.00	436.80	417.29	420.00	155
2019-03-04	424.80	434.40	420.29	424.80	131
2019-03-05	427.20	440.76	420.00	427.20	60
2019-03-06	415.20	436.80	410.04	424.82	74
2019-03-07	420.00	480.00	417.60	435.48	1301
2019-03-08	429.60	441.60	420.00	429.60	135
2019-03-11	427.20	465.60	427.20	451.20	377
2019-03-12	448.80	482.40	444.00	463.20	407
2019-03-13	460.80	475.20	444.00	446.40	216
2019-03-14	453.12	494.38	453.12	460.80	1183
2019-03-15	460.34	465.60	446.40	449.95	82
2019-03-18	463.20	463.20	443.98	453.60	46
2019-03-19	441.60	456.00	441.60	456.00	140
2019-03-20	456.00	460.78	436.80	453.77	231
2019-03-21	446.23	468.00	446.23	463.20	113
2019-03-22	463.20	468.00	444.00	458.40	74
2019-03-25	444.00	456.00	436.82	441.60	230
2019-03-26	444.00	456.00	436.80	436.80	89
2019-03-27	444.00	444.00	427.22	434.40	124
2019-03-28	442.94	499.20	429.62	468.00	1389
2019-03-29	460.80	470.35	444.00	444.00	329
2019-04-01	446.40	456.00	439.20	453.60	92
2019-04-02	451.20	453.60	439.20	439.20	67
2019-04-03	439.20	455.04	434.40	434.40	94
2019-04-04	436.70	451.18	433.06	446.40	78
2019-04-05	439.20	451.20	432.10	437.30	69
2019-04-08	437.64	437.64	427.20	435.12	101
2019-04-09	434.16	444.00	422.88	434.16	259
2019-04-10	434.40	436.80	427.20	429.60	128
2019-04-11	429.60	436.80	424.80	433.18	74
2019-04-12	436.80	444.00	430.44	439.44	78
2019-04-15	439.20	439.46	422.40	439.20	79
2019-04-16	432.00	439.20	420.00	439.20	86
2019-04-17	432.00	439.20	424.80	424.80	63
2019-04-18	424.80	429.60	420.00	429.60	41
2019-04-22	422.40	427.20	417.60	427.20	11
2019-04-23	417.60	427.18	417.41	424.80	110
2019-04-24	416.04	427.49	416.04	422.40	14
2019-04-25	415.20	422.40	415.20	420.77	23
2019-04-26	415.51	417.60	396.00	407.90	258
2019-04-29	398.40	415.56	388.63	410.40	108
2019-04-30	397.99	412.80	397.99	412.80	4
2019-05-01	410.50	410.50	374.40	374.40	165
2019-05-02	381.60	405.86	355.20	386.40	97
2019-05-03	393.60	422.40	393.60	410.40	220
2019-05-06	393.60	417.60	386.40	412.80	93
2019-05-07	410.40	410.40	379.20	391.20	206
2019-05-08	388.80	396.00	374.40	386.40	451
2019-05-09	228.07	235.20	171.89	218.66	2240
2019-05-10	225.60	226.39	196.78	225.60	942
2019-05-13	213.60	285.60	211.20	254.40	1404
2019-05-14	265.13	265.13	225.60	247.20	720
2019-05-15	237.60	244.87	218.64	219.60	698
2019-05-16	216.00	260.40	211.20	242.40	883
2019-05-17	240.00	244.80	230.76	242.40	189
2019-05-20	259.20	259.20	228.67	240.00	127
2019-05-21	240.00	240.00	226.82	235.20	112
2019-05-22	235.20	242.40	226.92	230.40	77
2019-05-23	240.00	240.00	220.90	235.20	31
2019-05-24	224.45	240.00	224.45	240.00	47
2019-05-28	240.00	242.40	240.00	241.20	41
2019-05-29	237.60	300.00	237.60	261.60	1448
2019-05-30	251.23	302.40	244.80	273.60	964
2019-05-31	264.00	297.60	264.00	268.80	117
2019-06-03	273.60	278.40	216.00	220.80	532
2019-06-04	225.65	242.40	223.42	237.60	57
2019-06-05	230.42	243.60	225.60	240.00	264
2019-06-06	228.00	242.40	228.00	235.20	520
2019-06-07	240.00	260.06	240.00	244.80	91
2019-06-10	247.20	254.40	232.82	252.00	90
2019-06-11	252.00	252.00	229.20	229.20	9
2019-06-12	235.70	247.18	235.25	241.20	130
2019-06-13	244.85	252.00	240.00	242.40	137
2019-06-14	254.40	254.40	242.40	242.40	68
2019-06-17	240.84	251.33	228.02	243.82	33
2019-06-18	244.80	336.00	244.80	259.20	946
2019-06-19	271.20	280.80	244.80	275.98	40
2019-06-20	273.60	273.60	252.00	270.89	56
2019-06-21	268.80	278.40	261.60	264.00	98
2019-06-24	254.40	267.60	251.23	253.27	115
2019-06-25	256.80	256.80	230.40	242.40	93
2019-06-26	232.06	240.00	220.82	223.20	242
2019-06-27	223.46	254.40	223.46	247.20	47
2019-06-28	235.20	238.80	235.20	238.80	8
2019-07-01	240.00	248.57	240.00	248.57	42
2019-07-02	252.00	276.00	252.00	261.38	276
2019-07-03	268.80	297.60	264.00	276.00	486
2019-07-05	282.96	283.20	252.00	271.30	124
2019-07-08	268.80	270.10	256.80	259.20	36
2019-07-09	261.60	276.79	254.40	259.20	20
2019-07-10	252.00	276.00	252.00	264.53	83
2019-07-11	264.00	264.00	264.00	264.00	0
2019-07-12	254.40	264.43	249.60	264.43	40
2019-07-15	254.40	259.27	252.00	253.27	62
2019-07-16	252.00	253.68	247.20	247.20	30
2019-07-17	255.31	256.80	255.31	256.80	2
2019-07-18	264.00	264.00	259.20	259.20	1
2019-07-19	237.62	248.16	237.60	239.98	33
2019-07-22	240.00	254.40	240.00	251.95	2
2019-07-23	252.00	261.60	252.00	261.60	26
2019-07-24	256.80	256.80	243.84	244.80	10
2019-07-25	244.82	244.82	244.82	244.82	4
2019-07-26	247.87	247.87	242.40	242.40	21
2019-07-29	252.00	252.00	252.00	252.00	1
2019-07-30	247.18	247.20	237.60	242.40	18
2019-07-31	237.60	242.40	237.60	238.73	22
2019-08-01	242.40	249.60	232.80	240.00	75
2019-08-02	232.80	247.20	232.80	240.00	29
2019-08-05	225.84	231.60	223.20	223.22	16
2019-08-06	225.60	229.58	225.60	225.60	14
2019-08-07	223.20	231.60	223.20	228.00	48
2019-08-08	228.00	236.69	225.60	228.00	18
2019-08-09	240.00	247.20	240.00	246.00	34
2019-08-13	240.00	249.22	225.60	225.60	14
2019-08-14	237.60	237.60	223.20	224.33	8
2019-08-15	224.33	224.33	223.20	223.44	4
2019-08-16	224.33	240.00	223.20	223.20	39
2019-08-19	223.20	230.40	222.60	230.40	28
2019-08-20	230.40	283.20	230.40	271.20	989
2019-08-21	259.20	259.20	221.33	242.40	585
2019-08-22	242.40	252.00	225.60	239.14	54
2019-08-23	235.20	247.20	223.22	247.20	135
2019-08-26	239.78	239.78	220.80	225.60	42
2019-08-27	221.78	237.60	220.80	237.34	123
2019-08-28	235.20	239.50	220.80	239.50	42
2019-08-29	230.40	232.78	216.00	218.40	117
2019-08-30	231.07	231.10	223.55	231.10	32
2019-09-03	230.40	230.40	218.40	229.22	18
2019-09-04	218.64	229.08	208.80	216.02	51
2019-09-05	219.48	219.48	209.64	213.05	10
2019-09-06	209.64	252.00	209.64	228.00	95
2019-09-09	216.00	225.60	204.00	216.00	77
2019-09-10	223.20	223.20	220.03	220.75	10
2019-09-11	223.18	376.66	213.60	294.00	2047
2019-09-12	300.00	355.20	266.40	282.34	474
2019-09-13	619.20	638.40	362.40	362.40	44655
2019-09-16	364.80	376.80	326.40	367.20	1982
2019-09-17	364.80	364.80	340.80	340.80	428
2019-09-18	343.20	372.00	336.00	355.20	374
2019-09-19	348.00	349.75	325.18	331.20	446
2019-09-20	328.80	357.60	314.40	348.05	550
2019-09-23	359.76	369.60	324.00	324.00	276
2019-09-24	324.00	350.40	316.80	316.80	201
2019-09-25	312.00	312.00	268.80	273.60	621
2019-09-26	271.20	282.00	271.20	273.60	63
2019-09-27	268.80	278.88	261.60	276.00	92
2019-09-30	270.00	273.60	266.40	273.60	17
2019-10-01	264.00	271.20	259.20	264.00	87
2019-10-02	264.00	268.80	256.80	256.80	27
2019-10-03	252.00	268.80	242.40	252.00	73
2019-10-04	247.20	273.60	247.20	249.60	171
2019-10-07	242.40	302.40	242.40	283.20	705
2019-10-08	276.00	333.60	268.80	268.80	715
2019-10-09	266.40	290.40	264.00	264.00	106
2019-10-10	276.00	276.00	252.00	268.80	22
2019-10-11	276.89	276.89	262.44	273.05	63
2019-10-14	254.40	275.57	254.40	275.57	41
2019-10-15	256.80	304.80	256.80	264.00	359
2019-10-16	259.20	297.60	256.80	266.40	245
2019-10-17	266.66	288.00	266.40	268.80	36
2019-10-18	288.00	372.00	268.80	310.80	4420
2019-10-21	309.60	319.20	276.00	307.20	199
2019-10-22	295.92	304.51	271.20	277.27	382
2019-10-23	282.02	288.00	268.80	278.40	230
2019-10-24	278.40	295.15	278.40	278.40	47
2019-10-25	273.60	290.40	247.20	271.20	187
2019-10-28	266.40	288.00	264.00	278.40	50
2019-10-29	276.00	276.00	264.00	270.53	35
2019-10-30	264.00	295.20	264.00	278.40	387
2019-10-31	295.20	300.00	264.00	275.28	185
2019-11-01	282.17	282.17	268.80	276.00	13
2019-11-04	273.60	297.60	273.60	283.20	30
2019-11-05	265.08	288.00	265.08	285.60	82
2019-11-06	284.23	292.80	268.80	292.25	35
2019-11-07	297.60	297.60	273.60	285.12	21
2019-11-08	273.77	288.96	273.77	278.40	33
2019-11-11	273.60	307.20	256.80	295.18	230
2019-11-12	283.20	295.20	273.60	276.00	54
2019-11-13	276.00	285.60	266.40	266.40	48
2019-11-14	267.24	281.47	261.60	273.60	151
2019-11-15	259.20	276.00	256.80	269.69	95
2019-11-18	273.60	278.40	264.00	271.20	21
2019-11-19	268.80	268.80	256.80	264.38	56
2019-11-20	259.20	273.60	254.40	264.29	16
2019-11-21	254.40	264.70	249.89	255.60	71
2019-11-22	258.00	276.00	258.00	276.00	2
2019-11-25	256.80	270.94	249.60	270.94	38
2019-11-26	259.20	271.20	256.80	269.88	88
2019-11-27	270.67	280.80	270.67	276.00	70
2019-11-29	264.00	288.00	264.00	288.00	27
2019-12-02	276.10	283.20	276.10	283.20	4
2019-12-03	285.60	297.60	264.00	279.84	19
2019-12-04	278.40	292.80	275.74	290.11	64
2019-12-05	279.36	288.00	279.36	283.20	5
2019-12-06	0.00	0.00	0.00	283.20	0
2019-12-09	280.80	280.80	280.80	280.80	0
2019-12-10	275.98	276.00	264.00	274.66	35
2019-12-11	266.42	274.73	266.40	266.45	45
2019-12-12	276.00	276.00	259.20	267.72	3
2019-12-13	264.00	276.34	230.40	251.64	553
2019-12-16	242.40	264.00	240.00	254.40	37
2019-12-17	250.56	261.60	244.80	249.60	69
2019-12-18	249.60	261.48	244.80	249.60	45
2019-12-19	252.00	259.20	252.00	259.20	2
2019-12-20	244.80	255.60	244.80	251.21	40
2019-12-23	244.80	256.80	235.20	242.40	32
2019-12-24	242.40	247.20	242.40	242.42	33
2019-12-26	242.40	333.60	242.40	253.08	5694
2019-12-27	249.60	273.60	230.40	242.40	1395
2019-12-30	240.00	247.20	230.40	245.98	448
2019-12-31	244.80	249.60	230.40	247.20	263
2020-01-02	237.60	273.60	237.22	261.60	299
2020-01-03	244.90	261.60	244.80	252.00	161
2020-01-06	236.40	254.40	236.40	247.20	18
2020-01-07	253.10	256.80	237.60	250.80	106
2020-01-08	255.36	256.92	240.00	242.40	19
2020-01-09	247.87	254.40	245.50	249.60	23
2020-01-10	247.22	256.80	238.80	256.78	146
2020-01-13	249.60	256.75	244.80	249.60	71
2020-01-14	254.38	268.06	247.20	263.95	133
2020-01-15	261.50	268.80	254.40	266.40	92
2020-01-16	266.40	273.60	261.60	266.93	158
2020-01-17	268.80	268.80	264.00	268.80	51
2020-01-21	278.40	283.20	264.00	264.00	38
2020-01-22	252.00	266.40	235.20	242.40	388
2020-01-23	247.06	254.40	230.40	254.40	221
2020-01-24	242.40	254.40	237.60	254.40	25
2020-01-27	240.00	288.00	240.00	287.88	611
2020-01-28	290.40	295.20	264.00	268.85	585
2020-01-29	259.20	273.60	252.00	264.00	189
2020-01-30	256.80	256.80	242.40	253.85	160
2020-01-31	252.00	268.80	242.40	261.60	19
2020-02-03	255.00	266.40	252.72	256.82	127
2020-02-04	249.62	261.60	247.22	261.60	78
2020-02-05	264.00	278.40	259.20	271.18	155
2020-02-06	276.00	280.80	271.20	280.80	56
2020-02-07	280.80	288.00	273.82	285.62	115
2020-02-10	285.60	285.60	264.00	264.00	38
2020-02-11	264.00	278.45	264.00	278.40	56
2020-02-12	278.40	278.40	256.80	262.18	32
2020-02-13	266.35	268.80	265.20	268.80	22
2020-02-14	256.80	268.80	249.60	262.61	24
2020-02-18	0.00	0.00	0.00	262.61	0
2020-02-19	254.40	295.20	252.00	275.95	874
2020-02-20	268.20	271.97	266.40	271.97	21
2020-02-21	276.38	276.38	266.40	276.00	72
2020-02-24	259.20	273.60	259.20	268.80	45
2020-02-25	271.20	271.20	254.64	256.80	54
2020-02-26	256.80	268.80	247.20	268.80	90
2020-02-27	253.39	253.39	240.00	242.40	117
2020-02-28	240.00	244.80	237.60	242.40	108
2020-03-02	243.17	254.40	243.17	254.40	9
2020-03-03	254.23	261.60	247.63	248.35	67
2020-03-04	252.00	261.60	252.00	259.20	14
2020-03-05	253.99	264.00	244.80	254.40	202
2020-03-06	253.75	261.36	244.82	249.60	31
2020-03-09	218.40	259.18	218.40	239.28	84
2020-03-10	232.80	244.80	232.80	244.80	7
2020-03-11	244.15	244.80	235.20	235.20	21
2020-03-12	235.20	235.20	223.20	225.36	87
2020-03-13	225.36	228.00	204.00	222.14	55
2020-03-16	220.80	232.54	196.99	227.90	19
2020-03-17	204.00	229.37	194.40	229.37	24
2020-03-18	216.00	216.00	182.40	211.20	78
2020-03-19	211.20	216.00	210.31	216.00	6
2020-03-20	215.98	215.98	183.12	195.61	40
2020-03-23	196.82	196.82	179.50	194.40	13
2020-03-24	192.00	210.29	180.05	196.08	335
2020-03-25	207.82	208.80	200.40	207.31	13
2020-03-26	198.10	206.40	192.00	192.62	127
2020-03-27	203.52	203.52	182.42	198.98	6
2020-03-30	201.60	227.40	192.00	216.00	135
2020-03-31	220.80	228.00	205.99	223.18	82
2020-04-01	216.00	225.60	213.60	225.17	44
2020-04-02	213.60	225.60	213.60	225.60	4
2020-04-03	216.28	225.60	213.60	219.44	37
2020-04-06	218.40	225.60	218.40	220.80	5
2020-04-07	222.00	227.54	216.00	225.84	22
2020-04-08	225.84	225.84	216.00	224.50	18
2020-04-09	216.00	226.61	216.00	223.20	89
2020-04-13	230.40	230.40	213.62	225.58	56
2020-04-14	228.00	252.00	228.00	240.00	83
2020-04-15	242.40	274.68	216.72	260.40	406
2020-04-16	268.80	268.80	238.80	254.38	91
2020-04-17	256.80	259.20	238.46	238.46	53
2020-04-20	247.20	249.60	228.00	249.60	53
2020-04-21	242.40	254.40	242.40	250.63	58
2020-04-22	252.00	256.80	249.60	249.60	5
2020-04-23	261.60	261.60	242.40	252.00	15
2020-04-24	256.56	256.56	232.80	246.02	91
2020-04-27	242.40	244.80	228.00	235.20	54
2020-04-28	249.60	249.60	228.00	234.05	59
2020-04-29	228.00	240.00	228.00	237.58	40
2020-04-30	232.80	239.95	228.00	238.82	20
2020-05-01	234.00	240.00	218.40	229.18	82
2020-05-04	239.98	239.98	218.42	226.80	22
2020-05-05	224.40	224.40	199.20	211.20	222
2020-05-06	228.00	228.00	206.40	220.80	43
2020-05-07	211.32	212.26	205.20	211.20	46
2020-05-08	216.00	225.60	212.04	218.52	24
2020-05-11	219.60	219.60	219.60	219.60	1
2020-05-12	215.66	220.80	215.66	220.80	1
2020-05-13	218.38	223.20	212.35	223.20	13
2020-05-14	223.20	223.20	223.20	223.20	1
2020-05-15	220.80	223.20	202.78	204.00	73
2020-05-18	201.60	211.20	199.20	211.20	57
2020-05-19	204.00	216.00	199.44	213.60	35
2020-05-20	215.98	218.40	199.20	214.99	76
2020-05-21	208.80	218.40	204.02	211.22	24
2020-05-22	200.21	226.01	200.21	225.60	61
2020-05-26	225.60	247.20	225.60	235.20	307
2020-05-27	247.20	259.20	244.30	252.72	363
2020-05-28	252.00	259.20	252.00	252.00	67
2020-05-29	250.80	250.80	240.00	244.03	25
2020-06-01	242.40	247.20	239.98	242.40	67
2020-06-02	259.20	259.20	256.78	256.80	6
2020-06-03	256.78	256.80	242.40	244.80	81
2020-06-04	242.40	242.40	228.02	228.02	48
2020-06-05	237.60	247.20	226.08	247.20	31
2020-06-08	249.60	254.40	240.00	249.98	115
2020-06-09	252.00	256.80	230.40	249.60	75
2020-06-10	252.00	314.40	252.00	312.00	3968
2020-06-11	408.00	571.20	256.80	276.00	41978
2020-06-12	261.60	271.20	228.24	240.00	2175
2020-06-15	230.40	252.00	228.00	240.00	887
2020-06-16	244.80	268.80	242.40	266.40	811
2020-06-17	261.60	288.00	252.00	256.80	810
2020-06-18	256.80	283.20	249.60	273.60	404
2020-06-19	280.80	468.00	271.20	444.00	23296
2020-06-22	441.60	523.20	376.80	487.20	31819
2020-06-23	451.20	460.80	302.40	319.20	13136
2020-06-24	333.60	372.00	292.80	338.40	4233
2020-06-25	314.40	333.60	283.20	295.20	1736
2020-06-26	290.40	309.60	266.26	300.00	3578
2020-06-29	297.60	333.60	280.80	312.00	2874
2020-06-30	309.60	321.60	283.20	304.80	1006
2020-07-01	302.40	396.00	288.00	360.00	10603
2020-07-02	340.80	393.60	302.40	379.20	13798
2020-07-06	348.00	372.00	324.00	333.60	4238
2020-07-07	328.80	338.40	316.80	324.00	1281
2020-07-08	319.20	331.20	300.00	326.40	1224
2020-07-09	324.00	331.20	307.20	316.80	1541
2020-07-10	319.20	328.80	309.60	316.80	1230
2020-07-13	319.20	338.40	304.80	328.80	2064
2020-07-14	324.00	326.40	300.00	321.60	1091
2020-07-15	321.60	321.60	302.40	316.80	2074
2020-07-16	360.00	444.00	340.80	403.20	12367
2020-07-17	439.20	440.16	364.80	384.00	2761
2020-07-20	364.80	379.10	348.00	369.60	1349
2020-07-21	367.20	369.60	331.20	331.20	1156
2020-07-22	340.80	355.20	336.00	343.20	763
2020-07-23	336.00	369.60	333.60	345.60	1094
2020-07-24	345.60	384.00	336.00	364.80	1720
2020-07-27	362.40	398.40	355.20	381.60	1404
2020-07-28	379.20	385.20	362.40	374.40	714
2020-07-29	374.40	396.00	354.00	386.40	2533
2020-07-30	398.40	417.34	376.80	398.40	2674
2020-07-31	398.40	410.81	372.00	400.80	930
2020-08-03	391.20	414.00	369.60	396.00	918
2020-08-04	396.00	426.84	384.00	393.60	1126
2020-08-05	384.00	417.60	384.00	403.20	719
2020-08-06	393.60	404.21	364.80	367.20	976
2020-08-07	367.20	374.40	348.00	366.00	422
2020-08-10	384.00	384.00	350.40	357.60	581
2020-08-11	362.40	367.20	336.00	350.40	664
2020-08-12	352.80	355.20	333.60	348.00	454
2020-08-13	336.00	369.60	333.60	345.60	1503
2020-08-14	336.84	352.80	312.00	326.40	904
2020-08-17	316.80	345.60	316.80	338.40	947
2020-08-18	348.00	348.00	328.80	336.00	233
2020-08-19	338.40	355.20	326.40	345.60	361
2020-08-20	345.60	348.00	331.20	338.40	748
2020-08-21	345.60	355.90	312.00	328.80	1579
2020-08-24	333.60	350.42	300.00	321.60	2335
2020-08-25	307.20	326.40	302.40	321.60	515
2020-08-26	324.00	328.80	310.46	316.80	377
2020-08-27	316.80	316.80	300.00	309.60	394
2020-08-28	300.02	374.40	300.02	352.80	5787
2020-08-31	343.20	351.36	324.00	333.60	535
2020-09-01	324.00	345.60	314.40	331.20	1846
2020-09-02	324.98	324.98	295.20	307.20	575
2020-09-03	307.20	307.20	285.60	288.00	828
2020-09-04	300.00	300.00	276.00	295.20	627
2020-09-08	283.20	295.20	276.00	290.40	237
2020-09-09	290.40	295.20	280.80	290.40	378
2020-09-10	285.60	297.60	280.80	292.80	517
2020-09-11	283.22	295.20	276.00	290.40	485
2020-09-14	292.80	292.80	276.00	283.20	219
2020-09-15	280.80	312.00	280.80	307.20	1346
2020-09-16	300.00	307.20	288.00	300.00	814
2020-09-17	292.80	318.00	288.00	314.40	244
2020-09-18	304.80	314.42	288.00	288.00	601
2020-09-21	297.60	300.00	268.80	292.80	1227
2020-09-22	291.60	300.00	283.20	288.00	153
2020-09-23	282.00	292.80	271.20	278.40	506
2020-09-24	271.20	271.42	242.40	266.40	1020
2020-09-25	256.80	278.40	256.80	268.80	189
2020-09-28	261.60	275.98	256.80	274.80	152
2020-09-29	273.60	339.60	271.20	307.20	4081
2020-09-30	309.60	319.20	280.80	288.00	287
2020-10-01	278.40	295.20	278.40	292.80	181
2020-10-02	280.80	297.58	277.20	295.20	178
2020-10-05	283.20	290.40	283.20	290.40	130
2020-10-06	285.60	299.52	278.40	283.20	207
2020-10-07	295.20	324.00	295.20	307.20	939
2020-10-08	302.40	302.57	276.00	292.80	295
2020-10-09	290.11	348.00	290.11	316.80	1353
2020-10-12	305.64	319.34	304.80	312.00	232
2020-10-13	304.80	343.20	297.60	315.60	970
2020-10-14	324.00	331.20	314.40	321.60	304
2020-10-15	323.38	348.00	312.00	326.40	413
2020-10-16	326.40	355.18	297.60	307.20	1790
2020-10-19	316.80	336.00	302.40	314.40	421
2020-10-20	324.00	324.00	302.40	307.20	208
2020-10-21	321.60	336.00	314.40	314.40	1430
2020-10-22	321.60	333.48	309.60	319.20	498
2020-10-23	321.60	360.00	319.20	343.06	1849
2020-10-26	336.00	367.18	331.20	336.00	1653
2020-10-27	343.20	343.22	321.60	326.40	267
2020-10-28	319.20	319.20	290.40	304.80	812
2020-10-29	308.06	319.20	304.80	315.60	201
2020-10-30	302.83	311.98	252.00	278.40	1230
2020-11-02	278.40	295.20	274.32	290.40	132
2020-11-03	285.60	295.20	280.80	290.40	68
2020-11-04	278.83	288.00	278.40	285.60	66
2020-11-05	283.01	302.40	283.01	297.60	548
2020-11-06	292.80	302.40	280.80	297.60	149
2020-11-09	307.20	312.00	291.86	307.20	108
2020-11-10	309.60	312.00	297.60	300.00	33
2020-11-11	297.60	309.60	297.60	300.00	59
2020-11-12	292.85	312.00	290.40	300.00	359
2020-11-13	295.20	297.60	285.60	285.60	401
2020-11-16	295.20	302.42	285.60	295.20	284
2020-11-17	288.00	290.40	278.40	285.60	212
2020-11-18	278.40	304.80	278.40	285.60	609
2020-11-19	290.40	300.00	280.80	297.60	489
2020-11-20	290.40	312.00	284.62	307.15	1835
2020-11-23	319.20	319.20	292.80	300.00	545
2020-11-24	302.42	328.80	300.00	324.00	1443
2020-11-25	319.20	326.40	300.00	302.40	624
2020-11-27	302.40	325.97	300.00	309.60	663
2020-11-30	309.60	321.60	304.80	319.13	494
2020-12-01	324.00	324.00	304.80	307.20	401
2020-12-02	302.40	340.80	302.40	328.80	1630
2020-12-03	331.20	333.60	319.20	331.20	286
2020-12-04	331.32	333.60	324.00	326.40	175
2020-12-07	321.60	355.20	321.60	348.00	1175
2020-12-08	357.60	360.00	340.80	348.00	576
2020-12-09	340.80	352.80	325.63	331.20	374
2020-12-10	331.20	336.00	326.28	326.40	111
2020-12-11	326.40	335.69	319.20	319.20	251
2020-12-14	319.20	328.80	312.00	322.80	93
2020-12-15	319.20	331.20	319.20	319.20	86
2020-12-16	317.45	336.00	314.40	316.80	194
2020-12-17	316.80	321.60	302.40	312.00	210
2020-12-18	316.10	326.40	309.60	319.20	428
2020-12-21	307.20	321.60	307.20	319.20	154
2020-12-22	312.86	331.18	312.00	321.60	284
2020-12-23	327.60	340.80	319.20	326.40	692
2020-12-24	328.80	343.20	326.40	326.40	182
2020-12-28	328.80	501.60	326.40	348.00	24189
2020-12-29	331.20	381.60	309.60	360.00	3144
2020-12-30	360.00	388.80	352.80	381.60	1596
2020-12-31	384.00	384.00	364.80	372.00	566
2021-01-04	374.40	429.60	362.64	408.00	2127
2021-01-05	408.00	427.20	400.39	417.60	971
2021-01-06	417.60	424.80	379.20	386.40	698
2021-01-07	386.40	417.60	379.20	412.80	505
2021-01-08	444.00	453.60	427.37	446.40	845
2021-01-11	446.40	482.40	433.06	470.40	1181
2021-01-12	482.40	547.20	480.00	537.60	2391
2021-01-13	542.40	571.20	494.40	504.00	1340
2021-01-14	485.64	669.62	485.64	544.80	4217
2021-01-15	547.20	588.00	532.80	549.60	2473
2021-01-19	590.40	660.00	576.00	655.20	1842
2021-01-20	676.80	765.60	660.00	765.60	2080
2021-01-21	748.80	768.00	710.40	758.40	733
2021-01-22	758.40	760.80	712.80	741.60	645
2021-01-25	736.80	765.70	672.00	712.80	765
2021-01-26	712.80	717.60	602.40	619.20	1446
2021-01-27	604.80	667.18	586.80	643.20	482
2021-01-28	652.80	696.00	650.42	691.20	365
2021-01-29	705.60	739.20	686.40	696.00	267
2021-02-01	708.00	739.20	696.00	712.80	258
2021-02-02	732.00	780.00	703.20	739.20	522
2021-02-03	732.00	739.20	710.40	712.80	218
2021-02-04	715.20	727.20	681.60	684.00	316
2021-02-05	686.40	714.00	674.40	693.60	209
2021-02-08	674.40	712.80	674.40	705.60	185
2021-02-09	710.40	727.20	691.20	715.20	624
2021-02-10	722.40	744.00	686.40	705.60	427
2021-02-11	708.00	715.20	664.80	679.20	198
2021-02-12	676.80	712.78	672.00	691.20	71
2021-02-16	715.20	744.00	696.00	734.40	669
2021-02-17	729.60	729.60	672.00	705.60	281
2021-02-18	717.60	743.40	676.80	715.20	454
2021-02-19	729.60	907.18	724.80	878.40	3735
2021-02-22	840.00	914.40	804.00	818.40	1998
2021-02-23	784.80	784.80	607.22	703.20	1397
2021-02-24	722.40	756.02	720.00	734.40	416
2021-02-25	739.18	772.80	633.67	657.60	326
2021-02-26	648.00	680.16	612.00	657.60	282
2021-03-01	648.02	688.80	648.00	667.20	141
2021-03-02	652.80	705.60	626.40	628.80	1093
2021-03-03	636.00	636.00	564.00	571.20	379
2021-03-04	576.00	576.00	508.80	524.40	345
2021-03-05	530.38	556.80	422.40	504.00	744
2021-03-08	523.20	556.80	506.40	508.80	327
2021-03-09	537.60	569.21	537.60	561.60	177
2021-03-10	566.40	600.00	535.20	544.80	290
2021-03-11	561.60	595.18	559.32	576.00	130
2021-03-12	573.60	585.60	564.00	568.80	103
2021-03-15	568.80	614.40	568.80	602.40	167
2021-03-16	614.40	643.20	604.80	626.40	197
2021-03-17	614.40	631.46	576.00	604.80	812
2021-03-18	607.20	652.78	607.20	640.80	261
2021-03-19	648.00	681.60	638.40	672.00	523
2021-03-22	669.60	669.60	652.80	667.20	160
2021-03-23	662.40	666.00	616.80	636.00	316
2021-03-24	624.00	720.00	609.60	633.60	1461
2021-03-25	621.60	684.00	607.22	669.60	420
2021-03-26	722.40	768.00	687.14	710.40	616
2021-03-29	765.60	895.20	750.00	840.00	2373
2021-03-30	804.00	876.00	744.00	840.00	1048
2021-03-31	840.00	888.00	825.60	868.80	447
2021-04-01	885.60	885.60	799.20	835.20	267
2021-04-05	842.40	864.00	794.40	830.40	293
2021-04-06	804.00	842.40	801.60	834.00	142
2021-04-07	806.40	847.20	799.20	835.20	47
2021-04-08	837.60	852.00	816.00	820.80	94
2021-04-09	798.60	820.80	777.60	794.40	72
2021-04-12	780.00	828.74	777.60	794.40	67
2021-04-13	794.40	796.80	751.20	760.80	98
2021-04-14	760.80	773.35	744.00	744.00	82
2021-04-15	739.20	739.20	684.00	688.80	31236
2021-04-16	1315.20	1363.20	900.00	926.40	394924
2021-04-19	792.00	864.00	760.75	859.20	13507
2021-04-20	820.80	820.80	698.40	700.80	5008
2021-04-21	687.55	840.00	664.80	780.00	5432
2021-04-22	765.60	782.40	708.00	722.40	1795
2021-04-23	705.60	763.20	693.53	712.80	3601
2021-04-26	696.00	739.20	693.60	698.40	1467
2021-04-27	708.00	741.58	698.40	703.20	870
2021-04-28	703.20	708.00	643.20	650.40	1036
2021-04-29	674.40	677.06	648.00	672.00	757
2021-04-30	662.40	696.00	631.20	696.00	1168
2021-05-03	660.84	698.40	660.84	681.60	603
2021-05-04	662.40	676.80	629.98	669.60	1227
2021-05-05	664.80	794.40	652.80	724.80	2993
2021-05-06	710.40	720.00	660.00	669.60	670
2021-05-07	669.60	686.40	631.20	667.20	453
2021-05-10	669.60	691.20	626.40	638.40	1134
2021-05-11	628.80	652.80	595.20	604.80	669
2021-05-12	612.00	616.80	559.20	561.60	568
2021-05-13	556.80	583.20	537.60	549.60	403
2021-05-14	547.20	600.00	542.40	595.20	272
2021-05-17	544.80	595.20	540.00	590.40	123
2021-05-18	592.80	592.80	573.62	588.00	148
2021-05-19	573.60	597.36	566.40	571.20	195
2021-05-20	571.20	583.20	567.17	580.80	210
2021-05-21	588.00	652.80	578.40	633.60	1896
2021-05-24	638.40	703.20	604.80	628.80	2160
2021-05-25	621.60	624.00	583.20	602.40	678
2021-05-26	590.40	600.00	573.60	592.80	447
2021-05-27	616.80	636.00	603.55	612.00	226
2021-05-28	624.00	628.80	590.40	628.80	270
2021-06-01	626.40	648.79	604.80	626.40	269
2021-06-02	636.00	703.20	624.00	698.40	2055
2021-06-03	686.40	691.56	634.80	676.80	495
2021-06-04	672.00	708.00	650.40	696.00	564
2021-06-07	703.20	703.20	674.42	686.40	191
2021-06-08	686.40	696.00	648.00	673.58	271
2021-06-09	667.20	672.00	650.09	652.80	260
2021-06-10	648.00	672.00	636.00	643.51	238
2021-06-11	648.00	669.60	643.22	651.60	351
2021-06-14	676.80	684.00	648.00	681.60	531
2021-06-15	669.60	792.00	669.60	734.40	3290
2021-06-16	748.80	936.00	648.00	686.40	9803
2021-06-17	720.00	732.43	655.20	684.00	880
2021-06-18	655.20	691.20	633.60	669.60	940
2021-06-21	657.60	664.80	626.95	652.80	722
2021-06-22	657.60	722.38	657.60	698.40	1989
2021-06-23	712.80	720.00	691.20	708.00	558
2021-06-24	708.00	708.00	674.40	696.00	210
2021-06-25	693.60	698.40	677.18	679.20	212
2021-06-28	681.60	717.60	681.60	715.20	223
2021-06-29	717.60	734.38	698.90	732.00	688
2021-06-30	753.60	784.80	708.00	746.40	1734
2021-07-01	739.20	770.40	708.00	756.00	728
2021-07-02	751.20	816.00	744.00	804.00	869
2021-07-06	806.40	852.00	784.80	837.60	1436
2021-07-07	840.00	924.00	828.74	897.60	3214
2021-07-08	868.80	921.60	816.00	900.00	1796
2021-07-09	912.00	1545.60	859.20	1137.60	108926
2021-07-12	1963.20	2145.60	1300.80	1358.40	307415
2021-07-13	1152.00	1152.00	936.00	1003.20	22339
2021-07-14	999.36	1192.80	964.80	1017.60	14224
2021-07-15	988.80	1019.98	900.00	950.40	5363
2021-07-16	945.60	1046.40	907.30	986.40	4017
2021-07-19	972.00	1473.60	924.00	1365.60	166554
2021-07-20	1187.52	1252.80	1051.20	1161.60	27317
2021-07-21	1162.51	1231.20	1101.58	1159.20	10041
2021-07-22	1154.40	1224.00	876.00	883.20	18017
2021-07-23	897.60	914.40	783.67	796.80	3859
2021-07-26	756.00	835.20	748.80	816.00	1764
2021-07-27	782.40	856.80	765.60	808.80	3049
2021-07-28	702.00	714.00	661.20	696.00	1980
2021-07-29	739.20	870.00	721.20	798.00	12539
2021-07-30	806.40	828.00	770.40	795.60	4147
2021-08-02	827.51	846.00	757.20	757.20	5283
2021-08-03	769.20	822.00	758.40	787.20	7180
2021-08-04	795.60	810.54	746.40	768.00	5291
2021-08-05	766.80	804.00	751.20	784.80	6117
2021-08-06	794.40	834.00	786.00	795.60	4652
2021-08-09	817.20	850.80	806.40	818.40	7520
2021-08-10	825.60	825.95	764.41	774.00	6307
2021-08-11	775.20	798.00	761.12	778.80	5438
2021-08-12	783.60	783.60	739.20	762.00	4313
2021-08-13	756.00	760.80	708.00	714.00	4864
2021-08-16	708.00	711.60	652.80	672.00	5684
2021-08-17	648.00	660.00	613.20	636.00	4686
2021-08-18	638.40	671.26	615.60	649.20	7334
2021-08-19	645.60	658.80	520.81	540.00	9879
2021-08-20	534.00	580.80	528.01	548.40	5288
2021-08-23	553.20	576.00	544.80	570.00	2136
2021-08-24	576.00	626.40	571.20	622.80	6690
2021-08-25	636.00	644.39	607.20	620.40	2627
2021-08-26	620.40	673.20	589.20	670.80	10188
2021-08-27	756.02	824.18	699.61	818.40	83057
2021-08-30	840.00	842.40	722.40	733.20	32159
2021-08-31	733.20	744.00	685.20	724.80	15557
2021-09-01	747.60	747.60	675.60	696.00	12386
2021-09-02	690.00	716.40	675.60	685.20	7977
2021-09-03	688.80	700.80	649.20	697.20	13563
2021-09-07	720.00	756.00	709.20	753.60	12492
2021-09-08	738.00	782.48	686.40	711.60	13478
2021-09-09	702.00	732.00	690.00	716.40	11312
2021-09-10	716.40	722.40	685.20	691.20	4980
2021-09-13	690.00	690.00	633.60	658.80	9462
2021-09-14	651.60	654.00	585.60	597.60	10842
2021-09-15	595.20	640.80	590.40	625.20	8272
2021-09-16	632.40	640.80	601.24	606.00	3714
2021-09-17	610.80	610.80	579.60	603.60	5970
2021-09-20	570.42	586.80	526.80	561.60	8629
2021-09-21	570.00	598.79	552.00	578.40	4712
2021-09-22	572.40	582.00	547.20	568.80	6623
2021-09-23	578.40	642.00	570.00	618.00	8983
2021-09-24	601.20	608.24	566.40	588.00	3636
2021-09-27	579.60	599.42	565.20	585.60	2782
2021-09-28	578.40	578.40	549.60	558.00	2335
2021-09-29	560.40	601.20	547.20	571.20	8333
2021-09-30	577.20	577.20	544.80	549.60	3131
2021-10-01	548.40	562.79	522.00	555.00	4611
2021-10-04	554.40	562.80	529.20	536.40	5579
2021-10-05	540.00	558.00	494.40	529.20	14011
2021-10-06	529.20	595.20	494.40	549.60	68159
2021-10-07	591.41	630.00	536.40	547.20	48354
2021-10-08	535.20	547.20	508.80	534.00	12587
2021-10-11	531.60	534.00	502.80	506.40	5918
2021-10-12	508.80	531.00	495.60	520.80	6878
2021-10-13	528.00	531.60	502.80	518.40	5981
2021-10-14	522.00	548.40	512.40	514.80	9290
2021-10-15	519.60	520.80	502.80	504.00	3561
2021-10-18	501.60	516.00	496.80	508.80	3876
2021-10-19	516.00	531.60	500.40	504.00	9027
2021-10-20	505.20	508.80	488.40	494.40	4522
2021-10-21	482.40	499.20	462.00	472.80	10365
2021-10-22	459.60	474.00	441.70	448.80	11528
2021-10-25	453.60	481.20	435.60	446.40	17419
2021-10-26	450.00	500.40	438.00	457.20	16625
2021-10-27	457.20	462.00	436.80	438.00	3867
2021-10-28	442.80	445.20	427.20	434.40	2547
2021-10-29	432.00	449.99	427.20	440.40	2267
2021-11-01	444.00	461.68	435.60	453.60	5364
2021-11-02	454.80	470.40	444.00	450.00	6308
2021-11-03	450.00	460.80	440.40	456.00	3586
2021-11-04	453.60	540.00	434.41	528.00	41134
2021-11-05	506.40	506.40	460.80	470.40	23775
2021-11-08	476.40	505.44	465.60	487.20	11951
2021-11-09	480.00	481.20	456.00	469.20	9630
2021-11-10	462.00	462.00	432.00	438.00	7353
2021-11-11	447.60	454.80	435.60	440.40	3334
2021-11-12	447.60	454.80	433.20	444.00	6252
2021-11-15	442.80	453.60	433.20	445.20	4095
2021-11-16	469.20	504.00	439.20	494.40	43303
2021-11-17	450.00	465.60	433.20	451.20	20050
2021-11-18	451.20	452.40	408.00	416.40	10160
2021-11-19	412.80	412.80	388.80	390.00	6116
2021-11-22	387.60	388.80	343.20	370.80	8192
2021-11-23	370.84	370.84	338.40	352.80	3477
2021-11-24	348.00	375.80	333.60	364.80	4996
2021-11-26	352.80	360.00	339.60	354.00	1240
2021-11-29	362.40	370.80	344.40	370.80	2743
2021-11-30	369.60	369.60	339.60	355.20	2319
2021-12-01	361.20	375.60	331.20	344.40	6516
2021-12-02	348.00	348.00	318.00	330.00	5705
2021-12-03	330.00	330.00	269.50	274.80	10684
2021-12-06	274.80	297.60	256.80	289.20	3940
2021-12-07	300.00	314.40	294.00	304.80	4751
2021-12-08	304.80	327.60	289.20	325.20	6130
2021-12-09	322.80	331.20	307.20	312.00	1664
2021-12-10	307.20	320.40	295.20	318.00	2372
2021-12-13	312.00	319.18	295.20	297.60	2469
2021-12-14	289.20	300.00	282.00	291.60	2610
2021-12-15	294.00	298.80	268.80	292.80	4018
2021-12-16	296.40	301.20	273.60	278.40	1916
2021-12-17	276.00	287.99	260.40	279.60	2294
2021-12-20	270.00	277.20	253.20	262.80	3735
2021-12-21	267.60	291.60	261.72	272.40	7878
2021-12-22	272.40	292.80	270.00	280.80	4823
2021-12-23	284.40	339.60	277.20	302.40	15810
2021-12-27	300.00	300.07	283.20	291.60	4999
2021-12-28	286.80	291.60	265.38	276.00	3816
2021-12-29	279.60	291.60	271.20	279.60	6350
2021-12-30	285.60	307.20	282.00	302.40	4605
2021-12-31	301.20	322.80	296.40	318.00	3288
2022-01-03	321.60	334.80	301.20	330.00	7648
2022-01-04	326.40	329.96	298.80	303.60	4240
2022-01-05	315.60	327.23	272.40	280.80	10104
2022-01-06	276.00	297.60	270.00	289.20	4501
2022-01-07	282.00	294.00	270.00	273.60	2511
2022-01-10	270.00	270.00	225.67	236.40	14303
2022-01-11	230.40	252.00	222.00	246.00	6278
2022-01-12	244.80	254.40	234.05	247.20	4267
2022-01-13	249.60	250.80	222.00	224.40	3280
2022-01-14	217.20	235.20	208.80	214.80	5172
2022-01-18	212.40	236.40	197.45	228.00	5582
2022-01-19	228.00	243.60	217.20	243.60	3685
2022-01-20	246.00	253.20	220.80	225.60	4948
2022-01-21	216.00	225.60	200.40	206.40	2878
2022-01-24	193.20	198.00	176.40	198.00	4093
2022-01-25	189.60	200.40	186.02	198.00	1297
2022-01-26	207.60	212.93	193.20	196.80	3854
2022-01-27	204.00	204.00	181.20	184.80	1418
2022-01-28	181.20	194.21	177.60	192.00	2044
2022-01-31	192.00	211.20	190.81	210.00	1336
2022-02-01	212.40	222.00	203.16	217.20	1221
2022-02-02	216.00	216.00	198.49	205.20	671
2022-02-03	198.00	204.00	189.60	190.80	1053
2022-02-04	192.00	193.20	175.20	190.80	3246
2022-02-07	199.20	205.20	193.20	200.40	2088
2022-02-08	200.40	207.60	187.20	207.60	1998
2022-02-09	216.00	222.00	202.80	218.40	2028
2022-02-10	217.20	226.80	204.00	216.00	1342
2022-02-11	213.60	225.60	195.60	198.00	1957
2022-02-14	198.00	217.20	192.00	199.20	1006
2022-02-15	200.40	216.00	196.80	212.40	729
2022-02-16	211.20	214.80	204.00	212.40	386
2022-02-17	206.40	211.20	193.34	199.20	503
2022-02-18	195.60	204.00	186.60	196.80	1474
2022-02-22	193.20	199.20	178.80	178.80	1085
2022-02-23	186.00	189.60	175.20	182.40	1093
2022-02-24	157.20	184.80	154.80	180.00	1792
2022-02-25	177.60	184.57	171.78	183.60	567
2022-02-28	178.80	189.60	173.14	175.20	1302
2022-03-01	183.60	187.20	175.20	181.20	1191
2022-03-02	178.80	189.60	174.00	186.00	638
2022-03-03	184.80	201.60	175.20	196.80	2998
2022-03-04	193.20	193.20	175.20	178.80	1986
2022-03-07	171.60	178.80	169.20	171.60	1455
2022-03-08	169.20	169.20	151.20	156.00	2197
2022-03-09	156.00	168.00	156.00	165.00	1150
2022-03-10	164.40	165.60	157.20	160.20	857
2022-03-11	165.60	165.60	157.20	162.00	980
2022-03-14	164.40	164.40	139.20	151.20	1191
2022-03-15	146.40	151.20	123.60	136.80	8104
2022-03-16	140.40	156.00	139.20	152.40	1266
2022-03-17	151.20	160.80	142.80	159.60	1954
2022-03-18	160.80	180.00	159.60	174.00	4368
2022-03-21	174.00	174.00	158.40	164.40	1076
2022-03-22	160.80	183.60	158.40	174.00	4489
2022-03-23	168.00	177.60	163.37	165.60	877
2022-03-24	166.80	176.40	163.20	164.40	805
2022-03-25	162.00	166.80	158.40	162.00	1371
2022-03-28	160.80	164.40	158.40	162.00	306
2022-03-29	165.60	189.60	165.00	187.20	7480
2022-03-30	192.00	192.00	176.40	177.60	1302
2022-03-31	176.40	184.04	172.20	172.20	605
2022-04-01	172.45	183.59	165.60	177.60	770
2022-04-04	172.80	184.80	172.80	179.70	450
2022-04-05	184.80	184.80	168.00	175.20	858
2022-04-06	168.00	174.00	156.00	164.40	585
2022-04-07	165.84	177.60	158.40	166.80	542
2022-04-08	164.40	165.60	156.00	162.00	582
2022-04-11	157.20	157.20	144.00	150.00	409
2022-04-12	164.40	164.40	151.21	154.80	413
2022-04-13	150.00	157.20	146.41	152.40	717
2022-04-14	148.80	152.39	142.80	149.99	1093
2022-04-18	145.20	150.00	133.20	135.60	1628
2022-04-19	134.40	145.20	134.40	140.40	512
2022-04-20	144.00	144.14	135.60	136.80	378
2022-04-21	142.80	144.00	132.00	132.00	504
2022-04-22	132.00	135.00	124.80	132.00	909
2022-04-25	133.20	135.60	126.00	134.40	762
2022-04-26	133.20	138.00	123.60	129.59	1030
2022-04-27	123.60	133.20	123.60	129.60	582
2022-04-28	134.40	137.32	124.80	128.40	504
2022-04-29	126.00	128.40	121.20	123.60	643
2022-05-02	121.20	126.00	118.80	120.82	596
2022-05-03	118.80	132.00	110.53	127.20	1803
2022-05-04	127.20	134.40	123.24	133.20	197
2022-05-05	128.40	133.20	126.00	126.00	702
2022-05-06	124.80	127.21	114.00	122.40	1050
2022-05-09	120.00	122.40	105.60	106.87	1547
2022-05-10	106.87	110.39	91.21	100.43	1017
2022-05-11	97.42	99.60	84.28	91.20	1259
2022-05-12	89.99	94.62	85.08	88.80	307
2022-05-13	87.60	109.76	87.60	102.32	576
2022-05-16	113.45	113.45	102.00	102.30	1198
2022-05-17	108.00	111.60	97.32	105.04	764
2022-05-18	94.80	105.60	94.80	103.63	574
2022-05-19	100.52	119.88	94.80	118.67	978
2022-05-20	117.60	117.60	106.80	113.16	788
2022-05-23	113.99	113.99	106.80	112.79	204
2022-05-24	106.93	112.20	102.00	107.42	155
2022-05-25	110.40	112.79	104.40	107.42	140
2022-05-26	108.00	110.40	102.00	107.77	241
2022-05-27	102.40	109.20	102.00	104.42	208
2022-05-31	107.40	110.40	102.32	104.72	84
2022-06-01	104.76	108.00	97.48	98.15	347
2022-06-02	102.24	105.36	98.40	104.39	273
2022-06-03	98.58	100.94	90.16	98.40	335
2022-06-06	98.40	130.02	97.20	116.40	3684
2022-06-07	121.20	121.20	109.24	113.30	760
2022-06-08	113.64	116.40	106.81	115.20	516
2022-06-09	109.20	154.80	109.20	121.80	7552
2022-06-10	130.80	130.80	109.32	120.00	5756
2022-06-13	108.00	114.00	104.40	109.20	552
2022-06-14	109.20	113.98	105.49	110.28	259
2022-06-15	110.28	110.28	102.84	106.80	171
2022-06-16	106.80	106.80	98.40	100.46	229
2022-06-17	103.50	106.80	97.22	101.40	211
2022-06-21	104.40	107.89	98.40	102.06	263
2022-06-22	108.00	108.00	101.05	103.24	155
2022-06-23	108.00	113.88	100.20	113.87	812
2022-06-24	120.00	126.00	112.80	118.80	2589
2022-06-27	118.80	118.80	112.80	116.70	586
2022-06-28	113.76	120.00	111.60	115.82	166
2022-06-29	105.60	114.66	105.60	108.11	144
2022-06-30	108.11	109.20	103.80	107.41	240
2022-07-01	108.00	109.20	103.50	106.22	350
2022-07-05	105.61	114.00	103.20	113.68	1162
2022-07-06	111.60	114.00	107.77	112.68	307
2022-07-07	109.81	130.80	109.81	122.20	2041
2022-07-08	122.86	128.40	118.80	123.59	593
2022-07-11	123.60	129.60	117.62	128.40	389
2022-07-12	122.40	126.00	117.60	121.20	230
2022-07-13	115.06	122.39	114.00	122.39	171
2022-07-14	121.20	122.40	115.20	122.40	103
2022-07-15	117.60	121.20	112.81	116.34	145
2022-07-18	116.89	122.40	112.80	112.81	566
2022-07-19	119.62	119.62	110.46	115.98	345
2022-07-20	113.87	119.02	111.78	116.46	281
2022-07-21	119.04	119.99	113.65	118.68	197
2022-07-22	119.99	129.60	114.01	119.88	2073
2022-07-25	114.00	119.41	110.41	118.79	575
2022-07-26	117.56	117.56	105.85	107.84	774
2022-07-27	110.86	122.40	103.80	115.20	1180
2022-07-28	118.80	119.76	104.40	111.60	518
2022-07-29	111.60	116.41	108.61	116.40	121
2022-08-01	110.93	116.08	108.60	111.61	269
2022-08-02	109.51	115.78	108.60	111.65	169
2022-08-03	115.79	121.20	111.60	114.60	968
2022-08-04	121.20	122.40	115.20	116.40	810
2022-08-05	115.21	134.40	115.20	121.20	3806
2022-08-08	126.00	129.59	117.88	120.00	1459
2022-08-09	120.00	122.40	117.60	118.02	429
2022-08-10	117.60	129.53	117.60	122.69	830
2022-08-11	129.60	144.00	126.00	140.40	3204
2022-08-12	138.00	164.40	132.00	150.00	2954
2022-08-15	152.40	153.60	142.80	146.40	327
2022-08-16	146.40	152.39	132.24	151.20	1942
2022-08-17	154.80	168.00	153.72	166.20	1328
2022-08-18	160.80	166.80	153.61	156.00	619
2022-08-19	157.20	163.20	146.40	153.60	360
2022-08-22	156.00	156.00	143.38	144.00	616
2022-08-23	141.60	148.80	140.40	144.00	699
2022-08-24	141.60	150.00	141.60	144.00	286
2022-08-25	143.40	147.00	142.80	143.99	163
2022-08-26	144.00	146.40	134.40	139.80	745
2022-08-29	141.60	141.60	126.00	132.00	931
2022-08-30	138.00	140.40	129.60	134.40	1284
2022-08-31	140.40	140.40	130.81	134.16	661
2022-09-01	134.40	136.73	110.40	121.20	2690
2022-09-02	117.60	127.20	117.55	120.00	877
2022-09-06	123.60	123.60	106.80	114.00	2225
2022-09-07	114.00	118.80	110.46	114.32	1531
2022-09-08	122.40	129.60	115.20	123.60	2657
2022-09-09	119.98	146.21	118.80	140.40	3765
2022-09-12	145.20	148.80	138.00	143.83	1724
2022-09-13	142.80	142.80	138.00	140.40	642
2022-09-14	140.40	145.20	137.14	141.60	860
2022-09-15	145.20	145.28	141.60	141.60	619
2022-09-16	138.00	139.90	132.00	136.80	672
2022-09-19	133.20	139.19	128.40	129.60	574
2022-09-20	138.00	141.60	132.00	134.40	458
2022-09-21	130.80	132.00	121.20	122.40	1045
2022-09-22	122.40	123.64	118.80	120.60	474
2022-09-23	120.00	120.00	115.27	116.77	823
2022-09-26	116.40	123.59	114.00	114.00	631
2022-09-27	118.80	118.80	110.64	117.60	637
2022-09-28	115.20	117.59	111.00	116.14	672
2022-09-29	114.76	114.96	102.60	103.80	1097
2022-09-30	103.74	109.62	103.74	107.84	228
2022-10-03	106.19	106.50	97.86	103.32	942
2022-10-04	105.14	110.40	103.52	105.29	598
2022-10-05	106.80	106.80	97.42	102.01	390
2022-10-06	102.00	104.39	102.00	103.20	140
2022-10-07	102.00	106.48	96.00	96.00	568
2022-10-10	94.80	105.58	91.22	99.00	508
2022-10-11	98.41	99.78	91.80	92.40	448
2022-10-12	97.20	97.20	86.40	88.20	350
2022-10-13	87.61	89.72	84.61	88.75	211
2022-10-14	87.00	93.07	84.00	85.20	217
2022-10-17	84.23	88.74	83.28	84.00	386
2022-10-18	86.40	90.00	82.93	84.60	206
2022-10-19	83.04	86.40	79.30	86.39	712
2022-10-20	84.00	84.00	80.40	80.52	159
2022-10-21	78.00	82.26	75.60	77.96	447
2022-10-24	78.00	80.40	72.01	75.40	351
2022-10-25	78.00	83.99	75.60	80.42	1247
2022-10-26	88.19	104.40	87.36	94.19	4004
2022-10-27	96.84	98.40	89.10	91.20	1047
2022-10-28	92.40	92.40	87.60	91.21	1321
2022-10-31	90.00	92.40	86.57	89.94	329
2022-11-01	92.40	92.40	87.01	87.61	245
2022-11-02	90.00	90.00	84.00	84.30	288
2022-11-03	84.00	88.80	76.80	82.91	366
2022-11-04	82.20	82.78	78.12	78.19	236
2022-11-07	78.29	81.60	78.29	79.32	78
2022-11-08	80.40	82.63	75.46	78.94	648
2022-11-09	82.16	82.16	75.00	76.80	245
2022-11-10	78.02	80.11	74.40	77.69	367
2022-11-11	83.72	85.09	77.69	84.52	373
2022-11-14	79.08	85.20	79.08	84.11	451
2022-11-15	93.60	93.60	84.00	84.58	385
2022-11-16	85.38	85.38	79.20	81.01	223
2022-11-17	76.79	84.00	76.79	80.20	133
2022-11-18	78.00	83.99	78.00	79.20	98
2022-11-21	78.00	78.12	74.40	74.42	350
2022-11-22	73.50	74.41	66.67	68.66	709
2022-11-23	70.79	72.00	68.41	69.68	206
2022-11-25	68.40	73.20	68.40	69.62	81
2022-11-28	70.80	72.00	68.40	68.50	279
2022-11-29	68.50	71.99	67.79	68.94	145
2022-11-30	70.79	71.82	67.22	67.54	155
2022-12-01	67.74	70.26	59.65	60.36	1623
2022-12-02	60.00	63.73	55.51	58.24	787
2022-12-05	57.60	58.80	47.11	51.60	1774
2022-12-06	51.60	51.60	48.00	50.40	627
2022-12-07	49.24	50.40	46.25	47.14	650
2022-12-08	44.99	51.60	44.59	51.58	1490
2022-12-09	50.03	50.03	43.00	43.20	875
2022-12-12	42.01	43.20	40.81	41.41	504
2022-12-13	43.07	43.08	37.43	37.81	675
2022-12-14	43.00	43.25	37.51	42.60	2128
2022-12-15	41.40	52.81	38.42	50.77	6967
2022-12-16	46.96	48.70	39.76	42.00	1973
2022-12-19	40.74	40.80	30.24	33.48	1844
2022-12-20	30.76	32.40	30.25	30.25	1245
2022-12-21	30.00	38.16	30.00	38.16	1125
2022-12-22	37.20	38.40	35.12	35.39	331
2022-12-23	35.94	40.55	34.21	37.81	554
2022-12-27	38.40	46.80	36.72	37.20	686
2022-12-28	37.20	45.60	34.22	42.20	942
2022-12-29	42.20	42.26	36.00	37.07	491
2022-12-30	35.83	40.12	35.30	37.66	952
2023-01-03	36.54	42.00	36.54	40.81	261
2023-01-04	40.80	46.79	36.60	46.20	630
2023-01-05	46.20	49.19	42.12	43.26	1199
2023-01-06	44.40	48.72	40.56	46.19	329
2023-01-09	43.21	46.20	42.12	46.19	264
2023-01-10	48.00	49.14	43.08	47.22	3647
2023-01-11	48.48	52.80	45.60	46.80	1008
2023-01-12	47.40	47.40	44.40	46.07	345
2023-01-13	46.14	47.28	44.41	45.00	452
2023-01-17	49.20	52.87	47.24	49.20	1564
2023-01-18	48.78	48.78	43.63	45.60	457
2023-01-19	52.22	52.22	42.00	44.10	335
2023-01-20	43.18	43.20	39.96	41.04	1318
2023-01-23	41.88	46.75	41.88	43.68	947
2023-01-24	43.68	46.79	42.53	45.60	723
2023-01-25	42.72	47.40	42.72	46.50	296
2023-01-26	51.00	51.00	43.80	45.01	371
2023-01-27	46.25	47.10	42.72	44.36	632
2023-01-30	44.40	46.63	43.20	43.20	757
2023-01-31	44.23	69.60	43.20	64.80	12310
2023-02-01	75.60	132.00	73.50	92.39	270425
2023-02-02	74.52	84.00	72.00	80.84	17317
2023-02-03	75.60	93.78	72.00	93.54	10401
2023-02-06	91.67	95.99	81.60	85.66	3771
2023-02-07	82.81	86.96	74.41	81.28	3203
2023-02-08	77.40	82.80	69.72	73.80	2056
2023-02-09	73.27	80.40	72.90	77.05	3694
2023-02-10	78.00	79.08	70.80	72.60	1939
2023-02-13	72.60	75.84	61.20	63.58	2809
2023-02-14	61.34	62.40	55.97	60.00	1011
2023-02-15	59.76	61.45	54.00	61.45	524
2023-02-16	61.20	63.60	60.01	61.21	902
2023-02-17	66.00	76.79	56.52	61.18	12411
2023-02-21	61.20	61.20	54.00	55.08	1445
2023-02-22	54.00	57.00	54.00	54.37	731
2023-02-23	57.08	57.12	48.16	52.27	842
2023-02-24	53.48	53.48	48.00	49.80	667
2023-02-27	49.08	57.05	48.13	52.56	1372
2023-02-28	50.99	51.60	48.12	49.20	620
2023-03-01	51.60	51.60	48.72	49.01	358
2023-03-02	48.00	50.40	47.70	50.15	1007
2023-03-03	49.19	54.00	48.00	53.40	2215
2023-03-06	53.99	57.06	53.41	56.40	1414
2023-03-07	55.50	56.75	52.40	56.40	723
2023-03-08	54.00	56.76	52.80	56.40	1884
2023-03-09	56.40	57.59	50.47	53.00	668
2023-03-10	51.60	54.18	48.24	50.53	626
2023-03-13	48.24	52.12	42.60	45.58	1069
2023-03-14	46.78	51.89	44.56	45.61	612
2023-03-15	45.60	45.60	42.00	43.50	643
2023-03-16	45.55	45.55	43.20	43.87	222
2023-03-17	45.21	45.21	43.20	43.74	435
2023-03-20	43.20	44.64	39.97	42.19	487
2023-03-21	41.59	43.20	41.41	43.20	124
2023-03-22	41.20	43.20	40.86	42.35	59
2023-03-23	41.04	42.66	41.04	41.99	89
2023-03-24	40.80	46.82	40.80	44.77	1186
2023-03-27	44.39	48.67	42.00	42.12	142
2023-03-28	41.77	48.00	41.77	44.16	147
2023-03-29	44.40	49.15	44.40	45.60	381
2023-03-30	46.80	50.63	45.85	46.80	142
2023-03-31	45.00	47.47	43.21	45.60	670
2023-04-03	43.33	48.00	43.33	46.73	431
2023-04-04	48.00	50.38	45.46	47.65	681
2023-04-05	49.20	54.00	46.80	48.38	853
2023-04-06	46.80	50.04	42.00	48.00	312
2023-04-10	46.20	50.36	42.12	48.00	235
2023-04-11	46.80	48.29	46.18	46.19	262
2023-04-12	45.60	49.83	45.54	48.59	128
2023-04-13	46.81	54.23	46.81	53.45	2042
2023-04-14	54.00	54.00	50.24	51.61	441
2023-04-17	53.76	53.76	49.21	51.60	316
2023-04-18	48.70	54.37	48.70	51.36	1758
2023-04-19	49.20	50.41	46.64	49.26	285
2023-04-20	54.00	54.00	46.80	46.80	359
2023-04-21	44.40	54.00	44.40	48.83	391
2023-04-24	46.80	49.60	42.00	44.26	430
2023-04-25	45.98	45.98	38.40	39.12	2123
2023-04-26	37.92	40.24	28.56	30.28	6242
2023-04-27	31.08	34.20	29.40	31.44	6281
2023-04-28	31.68	33.59	30.00	31.44	783
2023-05-01	30.12	32.52	30.12	31.92	445
2023-05-02	34.08	39.48	32.40	33.24	12415
2023-05-03	33.72	41.40	33.60	39.84	7621
2023-05-04	40.61	40.92	39.00	40.68	1520
2023-05-05	42.84	43.68	39.03	40.08	5664
2023-05-08	39.24	41.46	38.76	39.96	2162
2023-05-09	39.12	40.56	36.48	37.32	2147
2023-05-10	40.32	40.32	34.80	35.04	742
2023-05-11	35.99	38.64	35.40	36.00	1529
2023-05-12	35.52	35.52	32.52	34.08	1282
2023-05-15	34.32	38.88	33.96	34.27	2442
2023-05-16	37.20	39.48	28.08	31.32	11373
2023-05-17	31.32	35.40	30.84	34.20	2440
2023-05-18	34.56	37.80	34.56	36.00	1172
2023-05-19	35.40	36.69	35.16	36.36	1740
2023-05-22	36.24	39.00	36.24	36.84	841
2023-05-23	37.62	38.76	36.42	38.64	1204
2023-05-24	35.21	38.04	35.21	37.20	505
2023-05-25	38.00	40.20	36.42	36.96	992
2023-05-26	38.16	38.16	36.96	38.16	274
2023-05-30	37.68	43.08	37.68	38.76	10251
2023-05-31	39.12	39.88	34.80	37.68	2644
2023-06-01	36.60	37.92	35.04	36.00	2615
2023-06-02	35.16	38.85	35.04	37.08	4387
2023-06-05	36.96	37.92	35.52	36.48	2315
2023-06-06	38.16	41.21	36.72	39.00	9829
2023-06-07	38.70	39.04	35.16	35.64	3623
2023-06-08	37.08	37.08	35.34	35.40	1100
2023-06-09	34.92	35.04	33.48	34.44	991
2023-06-12	34.02	34.68	32.52	34.68	1209
2023-06-13	33.24	34.43	33.24	33.48	875
2023-06-14	33.60	34.44	32.52	32.52	878
2023-06-15	32.40	34.20	31.56	31.92	1675
2023-06-16	31.56	31.92	30.48	30.96	2414
2023-06-20	31.80	34.50	30.83	33.84	1990
2023-06-21	33.30	33.48	32.16	32.64	812
2023-06-22	33.06	33.36	33.06	33.36	419
2023-06-23	33.36	33.36	32.16	32.76	900
2023-06-26	32.16	33.36	32.16	33.12	1299
2023-06-27	32.88	33.48	32.28	33.48	327
2023-06-28	31.49	34.20	31.49	34.20	845
2023-06-29	34.08	34.56	33.91	33.96	581
2023-06-30	33.96	35.88	33.96	35.70	710
2023-07-03	34.68	36.72	34.68	36.72	241
2023-07-05	34.80	36.48	34.80	35.16	811
2023-07-06	34.82	36.12	34.44	34.44	366
2023-07-07	34.32	38.04	34.28	38.04	314
2023-07-10	36.36	38.58	36.36	37.08	825
2023-07-11	36.70	37.44	36.36	36.78	997
2023-07-12	37.54	37.54	34.80	34.80	1136
2023-07-13	34.95	35.40	32.40	34.20	3680
2023-07-14	32.64	35.40	32.64	34.80	259
2023-07-17	33.96	35.88	33.72	34.80	244
2023-07-18	34.92	37.68	33.36	35.40	2161
2023-07-19	36.48	36.64	35.76	35.76	269
2023-07-20	35.48	37.08	35.48	36.60	192
2023-07-21	38.52	38.52	35.76	35.88	248
2023-07-24	36.18	36.18	34.80	34.80	72
2023-07-25	34.92	36.96	34.68	34.92	342
2023-07-26	34.80	35.52	34.80	35.52	71
2023-07-27	35.52	35.68	35.52	35.68	79
2023-07-28	35.40	35.40	33.96	34.32	1058
2023-07-31	33.84	35.28	33.84	34.35	460
2023-08-01	34.20	34.80	33.60	34.80	948
2023-08-02	32.40	32.40	32.40	32.40	23
2023-08-03	32.76	33.60	32.64	33.60	454
2023-08-04	33.72	33.84	33.60	33.84	108
2023-08-07	35.16	35.16	33.60	33.60	93
2023-08-08	33.60	33.60	32.64	33.06	286
2023-08-09	34.80	34.80	32.64	32.64	615
2023-08-10	32.40	33.00	32.40	32.40	135
2023-08-11	31.41	31.41	29.16	30.72	769
2023-08-14	29.58	30.60	29.52	30.36	306
2023-08-15	29.89	29.89	23.52	28.56	1426
2023-08-16	28.68	28.68	27.24	28.20	150
2023-08-17	29.28	29.28	27.85	29.16	434
2023-08-18	29.10	29.10	28.08	29.04	227
2023-08-21	29.40	29.40	29.40	29.40	35
2023-08-22	28.53	29.59	27.96	27.96	601
2023-08-23	28.22	29.61	28.20	29.16	207
2023-08-24	29.76	29.76	29.76	29.76	55
2023-08-25	28.50	28.92	27.24	27.72	340
2023-08-28	27.55	29.52	27.12	28.80	617
2023-08-29	27.24	30.00	27.24	30.00	165
2023-08-30	27.72	29.46	27.24	29.16	632
2023-08-31	28.32	28.32	28.32	28.32	29
2023-09-05	28.32	30.20	28.32	28.56	570
2023-09-06	29.88	30.72	29.52	30.72	97
2023-09-07	28.20	29.70	28.20	29.04	44
2023-09-11	28.92	29.04	28.80	29.04	25
2023-09-12	29.04	31.08	28.20	31.08	435
2023-09-13	28.32	29.56	28.32	29.56	341
2023-09-14	27.84	27.84	27.84	27.84	102
2023-09-15	28.20	29.58	28.20	28.20	116
2023-09-18	28.86	29.52	28.20	28.44	341
2023-09-19	28.20	28.20	28.20	28.20	27
2023-09-20	28.20	28.20	28.20	28.20	88
2023-09-21	28.20	28.39	27.72	27.84	659
2023-09-22	28.26	28.26	27.72	27.72	108
2023-09-25	27.26	27.36	25.32	25.32	294
2023-09-26	25.08	26.64	22.92	24.60	471
2023-09-27	23.88	23.88	21.12	21.36	1267
2023-09-28	21.84	22.80	18.00	18.96	2290
2023-09-29	19.20	20.64	19.08	19.20	811
2023-10-02	19.32	19.32	19.20	19.26	216
2023-10-03	19.85	19.85	19.85	19.85	68
2023-10-04	19.08	19.44	18.96	19.20	154
2023-10-05	19.08	19.32	19.08	19.32	304
2023-10-06	20.52	20.52	19.08	19.08	351
2023-10-09	19.44	19.45	19.20	19.32	89
2023-10-10	19.98	20.28	19.92	19.92	117
2023-10-11	19.80	19.80	19.08	19.08	104
2023-10-12	19.32	20.04	19.32	19.44	106
2023-10-13	19.08	19.56	19.08	19.10	838
2023-10-16	19.08	20.04	19.08	19.08	52
2023-10-19	19.56	19.56	19.08	19.56	168
2023-10-23	19.92	20.02	19.08	19.08	465
2023-10-24	19.08	19.56	19.08	19.56	114
2023-10-25	19.08	19.08	19.08	19.08	101
2023-10-26	19.56	19.56	19.10	19.10	258
2023-10-27	19.20	19.32	19.08	19.08	114
2023-10-30	19.08	19.80	19.08	19.08	134
2023-10-31	19.08	19.08	19.08	19.08	486
2023-11-02	19.38	19.56	19.38	19.44	139
2023-11-03	18.96	19.44	18.96	18.96	67
2023-11-06	18.00	19.44	18.00	19.44	225
2023-11-07	19.44	21.00	19.20	20.88	588
2023-11-08	21.00	21.36	20.80	21.36	229
2023-11-09	20.55	21.35	20.52	21.24	155
2023-11-10	20.88	22.56	20.88	22.56	505
2023-11-13	20.64	22.80	20.40	20.40	684
2023-11-14	20.52	20.52	19.32	20.21	592
2023-11-15	20.40	20.40	18.96	18.96	609
2023-11-16	18.98	19.08	18.96	19.08	85
2023-11-17	18.96	19.20	18.00	19.08	795
2023-11-20	18.12	18.24	18.12	18.12	150
2023-11-21	17.61	20.64	17.61	20.40	87
2023-11-22	20.15	20.15	17.04	17.76	739
2023-11-24	21.36	21.36	19.80	20.70	546
2023-11-27	19.20	19.32	17.04	18.00	2007
2023-11-28	18.00	18.66	17.04	17.04	1396
2023-11-29	17.05	17.05	15.24	16.35	399
2023-11-30	16.20	16.44	16.08	16.44	125
2023-12-01	16.92	19.48	16.50	17.28	933
2023-12-04	17.23	19.41	16.22	18.00	353
2023-12-05	18.24	18.72	16.56	16.92	243
2023-12-06	15.55	17.76	15.55	16.48	910
2023-12-07	16.56	16.56	14.76	16.32	781
2023-12-08	16.56	16.91	14.52	14.52	790
2023-12-11	14.16	15.25	14.16	14.88	519
2023-12-12	14.64	14.88	14.16	14.52	356
2023-12-13	17.76	17.76	14.16	14.16	180
2023-12-14	14.28	15.36	14.28	14.70	645
2023-12-15	15.02	16.20	14.99	15.24	3636
2023-12-18	16.32	18.02	15.32	16.38	1157
2023-12-19	17.16	17.16	16.38	17.04	551
2023-12-20	17.40	17.40	17.40	17.40	38
2023-12-21	16.80	19.08	16.32	18.46	300
2023-12-22	18.60	18.72	16.20	17.04	389
2023-12-26	16.79	16.79	15.00	16.27	456
2023-12-27	15.84	19.20	14.86	16.32	1235
2023-12-28	17.16	17.37	16.20	16.80	372
2023-12-29	18.05	18.05	17.04	18.00	610
2024-01-02	18.00	19.20	16.84	19.20	204
2024-01-03	18.00	19.68	15.84	15.84	1205
2024-01-04	15.96	18.23	15.96	17.16	476
2024-01-05	17.16	17.16	16.20	16.68	303
2024-01-08	16.61	17.93	16.61	17.88	484
2024-01-09	16.08	19.32	16.08	19.32	901
2024-01-10	18.37	19.68	18.37	19.20	1033
2024-01-11	18.72	19.72	18.12	19.68	544
2024-01-12	19.87	19.92	19.20	19.20	268
2024-01-16	19.57	19.73	18.48	19.20	270
2024-01-17	18.48	18.48	18.48	18.48	58
2024-01-18	19.20	19.92	19.20	19.20	477
2024-01-19	25.80	26.16	19.75	21.96	3558
2024-01-22	23.16	23.16	20.88	21.72	409
2024-01-23	24.84	24.84	18.60	19.80	177351
2024-01-24	18.36	19.20	16.20	17.28	16333
2024-01-25	15.60	16.32	14.16	14.76	8316
2024-01-26	14.16	15.72	12.96	14.40	6526
2024-01-29	14.40	15.60	14.04	15.00	6007
2024-01-30	14.40	15.36	13.68	14.88	1960
2024-01-31	15.36	15.36	13.92	14.76	818
2024-02-01	14.16	15.13	13.92	14.76	857
2024-02-02	14.88	14.88	14.28	14.52	1624
2024-02-05	14.52	15.12	14.06	14.64	406
2024-02-06	15.00	15.00	14.04	14.76	1391
2024-02-07	14.99	14.99	14.28	14.64	194
2024-02-08	15.06	15.12	13.20	13.20	3608
2024-02-09	14.40	14.40	13.20	13.92	667
2024-02-12	13.80	14.40	13.32	14.28	1212
2024-02-13	14.16	18.96	12.96	16.32	35683
2024-02-14	17.16	18.28	15.96	15.96	7947
2024-02-15	15.84	17.04	15.60	16.86	2270
2024-02-16	17.52	17.52	15.96	16.80	3513
2024-02-20	16.68	17.52	15.60	16.32	1098
2024-02-21	15.72	16.69	15.72	16.20	1101
2024-02-22	16.32	17.04	16.20	16.32	623
2024-02-23	16.80	16.80	15.96	16.55	343
2024-02-26	17.04	17.04	16.25	16.60	1121
2024-02-27	15.84	17.04	15.84	16.68	718
2024-02-28	16.32	16.44	16.32	16.38	144
2024-02-29	16.92	17.64	16.32	17.04	619
2024-03-01	16.68	17.15	16.32	16.44	378
2024-03-04	17.04	17.04	16.08	16.48	1300
2024-03-05	15.96	16.20	15.74	15.84	1194
2024-03-06	15.84	16.04	15.60	15.96	542
2024-03-07	15.60	16.32	15.37	16.08	2085
2024-03-08	15.84	16.23	15.12	16.18	259
2024-03-11	15.80	16.44	15.80	16.44	456
2024-03-12	16.32	16.56	16.32	16.44	443
2024-03-13	16.32	16.56	16.08	16.08	222
2024-03-14	16.44	16.44	16.08	16.08	232
2024-03-15	16.08	16.20	16.08	16.20	49
2024-03-18	16.44	20.16	16.32	17.88	7118
2024-03-19	18.96	18.96	17.04	18.36	613
2024-03-20	17.76	18.36	17.76	18.36	260
2024-03-21	18.60	18.78	17.52	18.76	872
2024-03-22	19.80	19.80	17.52	17.64	407
2024-03-25	16.80	18.24	16.80	17.64	247
2024-03-26	16.80	18.00	16.80	17.16	1444
2024-03-27	16.80	17.88	16.70	17.88	95
2024-03-28	17.04	17.52	17.04	17.52	546
2024-04-01	17.40	17.40	16.80	16.92	357
2024-04-02	16.68	16.68	15.00	15.48	1069
2024-04-03	17.16	17.16	16.32	16.32	45
2024-04-04	17.16	17.16	17.16	17.16	116
2024-04-05	16.32	17.88	16.32	17.88	51
2024-04-08	15.60	16.80	15.60	16.29	268
2024-04-09	16.20	17.52	15.97	16.69	3604
2024-04-10	16.68	16.92	16.68	16.92	332
2024-04-11	15.84	17.04	15.60	16.62	671
2024-04-12	17.16	17.52	16.50	17.28	74
2024-04-15	16.23	17.60	15.84	16.44	221
2024-04-16	15.96	16.68	15.72	15.72	691
2024-04-17	15.72	15.72	15.72	15.72	49
2024-04-18	15.72	15.72	14.88	14.88	616
2024-04-19	16.20	16.20	16.20	16.20	31
2024-04-22	15.48	15.60	14.28	14.28	155
2024-04-23	14.40	14.52	13.80	14.52	407
2024-04-24	14.64	14.64	14.10	14.10	59
2024-04-25	14.64	14.64	13.08	13.32	1389
2024-04-26	13.20	13.20	11.34	12.48	4658
2024-04-29	14.28	14.28	12.60	13.57	1976
2024-04-30	12.72	12.96	11.76	12.36	2993
2024-05-01	12.48	12.72	12.00	12.42	327
2024-05-02	12.72	12.72	12.00	12.72	602
2024-05-03	12.72	12.72	12.60	12.60	1140
2024-05-06	13.20	13.76	11.96	13.76	334
2024-05-07	12.24	12.78	12.12	12.36	811
2024-05-08	12.00	13.37	12.00	12.96	305
2024-05-09	12.84	12.96	10.93	11.58	2468
2024-05-10	12.01	12.60	12.01	12.36	239
2024-05-13	11.49	12.36	11.49	12.00	536
2024-05-14	12.78	12.84	12.36	12.84	233
2024-05-15	13.08	13.08	12.60	12.84	199
2024-05-16	12.48	12.96	11.88	12.12	620
2024-05-17	11.88	12.36	11.67	12.36	765
2024-05-20	13.20	13.20	13.20	13.20	120
2024-05-21	12.24	13.20	12.24	13.20	427
2024-05-22	12.48	12.48	11.67	12.12	7246
2024-05-23	12.11	12.72	11.76	12.24	438
2024-05-24	12.24	12.24	11.76	11.76	574
2024-05-28	11.88	11.88	10.92	10.92	1184
2024-05-29	11.19	11.52	10.36	10.44	647
2024-05-30	10.60	11.64	10.44	11.04	361
2024-05-31	11.21	11.21	10.44	10.56	320
2024-06-03	11.40	11.87	10.80	11.41	2366
2024-06-04	11.40	11.99	10.56	11.04	1144
2024-06-05	11.21	11.21	9.93	9.93	1547
2024-06-06	10.54	10.92	9.97	10.92	398
2024-06-07	10.74	10.75	10.36	10.75	105
2024-06-10	10.75	11.16	9.93	10.08	431
2024-06-11	11.16	11.16	10.14	10.80	403
2024-06-12	10.20	11.16	10.10	10.79	537
2024-06-13	11.16	11.16	10.62	10.62	95
2024-06-14	10.82	11.40	9.24	10.08	2098
2024-06-17	10.50	10.91	9.75	9.77	94
2024-06-18	9.92	10.08	9.50	9.50	487
2024-06-20	10.56	10.56	7.32	9.04	1589
2024-06-21	9.16	9.35	8.88	8.97	3070
2024-06-24	9.00	9.00	9.00	9.00	175
2024-06-25	9.63	9.63	8.31	8.42	829
2024-06-26	8.15	9.00	7.81	7.81	798
2024-06-27	8.16	8.16	7.68	7.69	205
2024-06-28	7.33	7.68	6.76	7.20	1618
2024-07-01	7.20	7.56	7.08	7.08	159915
2024-07-02	6.29	6.60	5.40	5.53	14053
2024-07-03	5.53	5.88	5.20	5.88	2696
2024-07-05	5.49	5.65	5.16	5.52	1788
2024-07-08	5.39	8.28	5.28	6.26	63006
2024-07-09	6.47	7.15	6.36	6.60	5645
2024-07-10	6.88	7.56	6.60	7.39	4520
2024-07-11	7.80	8.16	6.48	7.36	7390
2024-07-12	7.68	7.68	6.50	7.50	2321
2024-07-15	7.10	7.79	6.67	7.29	647
2024-07-16	6.73	7.18	6.73	7.08	2606
2024-07-17	7.08	7.79	6.60	7.79	1479
2024-07-18	7.92	8.03	7.71	7.92	3706
2024-07-19	7.92	7.92	7.20	7.20	3311
2024-07-22	7.20	7.60	7.20	7.20	1519
2024-07-23	7.39	7.56	6.71	6.71	1654
2024-07-24	6.73	7.41	6.73	7.08	4261
2024-07-25	7.20	7.54	6.97	7.43	241
2024-07-26	7.32	7.32	6.96	6.96	636
2024-07-29	7.20	7.31	7.20	7.31	216
2024-07-30	7.32	8.26	7.32	7.60	2195
2024-07-31	8.07	8.46	7.80	7.80	677
2024-08-01	8.04	8.16	7.80	7.80	1139
2024-08-02	7.80	7.80	7.44	7.45	2146
2024-08-05	7.44	7.81	7.44	7.44	959
2024-08-06	7.80	8.14	7.68	7.80	156
2024-08-07	7.80	8.16	7.68	7.80	1498
2024-08-08	7.44	8.01	7.44	7.87	524
2024-08-09	7.80	9.48	6.48	8.40	12832
2024-08-12	8.55	8.78	7.80	8.56	5460
2024-08-13	8.99	9.60	8.15	9.48	4585
2024-08-14	9.21	9.48	8.64	9.24	1050
2024-08-15	9.36	9.48	9.00	9.48	381
2024-08-16	8.88	9.47	8.88	8.88	789
2024-08-19	8.94	8.94	8.52	8.64	1441
2024-08-20	8.41	9.00	8.40	8.70	431
2024-08-21	7.93	8.07	7.93	8.07	153
2024-08-22	7.50	8.40	7.50	7.91	725
2024-08-23	7.98	8.40	7.98	8.29	833
2024-08-26	8.69	8.88	8.42	8.88	142
2024-08-27	8.99	8.99	8.32	8.32	241
2024-08-28	8.40	8.40	7.80	7.92	490
2024-08-29	7.92	7.92	7.68	7.80	253
2024-08-30	7.80	9.60	7.72	8.16	1052
2024-09-03	8.51	8.88	7.99	8.66	666
2024-09-04	8.52	8.52	7.92	8.03	701
2024-09-05	8.14	8.86	8.14	8.71	1248
2024-09-06	8.87	8.87	8.03	8.03	426
2024-09-09	8.75	8.75	7.62	7.94	2116
2024-09-10	8.04	8.46	8.04	8.04	339
2024-09-11	7.93	8.76	6.92	8.45	1552
2024-09-12	8.63	8.82	8.10	8.38	243
2024-09-13	8.08	8.43	7.58	8.43	1608
2024-09-16	8.20	8.64	7.88	8.33	987
2024-09-17	8.52	8.52	7.99	8.04	655
2024-09-18	8.39	8.40	8.04	8.04	287
2024-09-19	8.08	8.44	8.04	8.04	985
2024-09-20	8.20	8.62	8.16	8.16	759
2024-09-23	8.40	10.92	8.16	9.96	36018
2024-09-24	9.78	10.29	9.55	9.73	5186
2024-09-25	9.81	10.20	9.12	9.44	1737
2024-09-26	9.36	9.48	8.77	9.48	1013
2024-09-27	8.89	9.26	8.35	8.68	3807
2024-09-30	8.99	8.99	8.53	8.89	436
2024-10-01	8.42	8.88	8.11	8.58	1411
2024-10-02	8.70	8.84	8.28	8.52	1596
2024-10-03	8.88	8.88	8.88	8.88	746
2024-10-04	8.53	9.08	8.53	8.71	2470
2024-10-07	8.85	10.56	8.64	9.84	21873
2024-10-08	9.96	10.44	9.43	9.48	6475
2024-10-09	9.61	10.13	9.61	10.00	5759
2024-10-10	10.08	10.16	9.78	9.84	5567
2024-10-11	9.63	9.69	9.20	9.32	3430
2024-10-14	8.95	10.08	8.95	9.35	878
2024-10-15	9.32	10.05	9.04	9.36	908
2024-10-16	9.36	10.06	9.36	9.37	1299
2024-10-17	9.48	9.70	9.08	9.08	478
2024-10-18	9.16	9.87	8.94	9.72	545
2024-10-21	9.96	10.08	9.13	9.51	610
2024-10-22	9.96	9.96	9.24	9.24	264
2024-10-23	9.53	9.53	9.02	9.02	337
2024-10-24	9.36	9.36	7.94	9.17	4851
2024-10-25	8.70	9.28	8.70	8.70	211
2024-10-28	9.21	9.21	8.52	8.94	369
2024-10-29	9.00	9.24	7.69	8.96	1943
2024-10-30	9.00	9.00	8.16	8.39	776
2024-10-31	8.64	8.85	8.19	8.19	350
2024-11-01	7.40	7.81	7.02	7.29	1599
2024-11-04	7.32	8.02	7.32	8.02	603
2024-11-05	8.28	8.40	7.45	7.97	2484
2024-11-06	7.97	8.50	6.90	7.74	1912
2024-11-07	7.73	7.80	7.24	7.24	289
2024-11-08	7.61	13.08	6.44	8.76	479864
2024-11-11	8.16	8.85	7.80	7.92	14713
2024-11-12	7.64	8.50	7.51	7.66	5191
2024-11-13	7.40	8.04	7.20	7.22	4215
2024-11-14	7.32	7.73	7.13	7.60	2540
2024-11-15	7.56	8.87	7.33	8.10	9384
2024-11-18	8.04	8.16	7.64	8.16	618
2024-11-19	7.59	8.51	7.35	7.91	3426
2024-11-20	7.44	7.71	7.44	7.68	610
2024-11-21	7.45	8.16	7.44	7.68	1016
2024-11-22	7.84	8.16	7.64	8.16	443
2024-11-25	8.16	8.56	7.80	8.14	7032
2024-11-26	7.96	8.03	7.32	7.66	5606
2024-11-27	7.68	8.03	7.66	7.66	1966
2024-11-29	7.66	7.87	7.42	7.42	471
2024-12-02	7.33	7.65	6.72	6.82	4013
2024-12-03	7.56	7.56	5.57	6.38	7961
2024-12-04	6.32	6.32	5.88	6.23	2637
2024-12-05	6.08	6.29	4.95	6.29	7761
2024-12-06	6.29	13.44	6.14	11.28	2257838
2024-12-09	9.36	10.80	8.76	10.47	122262
2024-12-10	9.89	12.36	9.64	10.86	70641
2024-12-11	11.11	11.34	9.60	9.84	25548
2024-12-12	10.08	10.62	8.50	8.50	13901
2024-12-13	8.64	9.82	8.64	8.94	23996
2024-12-16	9.24	10.20	8.88	9.27	39885
2024-12-17	9.36	9.60	8.88	9.36	17767
2024-12-18	9.60	10.20	9.00	9.00	21819
2024-12-19	9.36	9.60	9.00	9.01	15214
2024-12-20	9.48	9.72	8.88	9.59	48308
2024-12-23	9.48	9.48	8.62	8.94	27044
2024-12-24	9.24	9.48	8.64	9.06	7088
2024-12-26	9.48	10.00	9.04	9.47	29171
2024-12-27	9.89	9.89	8.43	8.86	34361
2024-12-30	8.64	9.00	8.16	8.20	15611
2024-12-31	8.36	8.64	7.00	7.73	39440
2025-01-02	7.68	9.24	7.56	8.08	91621
2025-01-03	7.85	8.07	7.39	7.57	31017
2025-01-06	7.80	8.04	7.56	7.91	11958
2025-01-07	8.03	8.16	7.56	7.61	14762
2025-01-08	7.68	7.80	7.22	7.31	9457
2025-01-10	7.32	7.38	6.60	7.21	9933
2025-01-13	6.99	7.34	6.43	6.95	29205
2025-01-14	6.61	6.96	5.40	5.76	42187
2025-01-15	5.76	6.03	5.76	6.00	10650
2025-01-16	5.79	6.36	5.79	6.19	4707
2025-01-17	6.00	6.04	5.88	5.95	8778
2025-01-21	5.79	5.91	5.52	5.76	8796
2025-01-22	5.79	6.11	5.62	5.81	5388
2025-01-23	5.70	5.90	5.42	5.63	7253
2025-01-24	5.63	5.63	5.31	5.34	6932
2025-01-27	5.49	5.61	4.00	4.49	25176
2025-01-28	4.68	4.78	4.27	4.70	7960
2025-01-29	4.56	7.08	4.50	5.50	471251
2025-01-30	5.72	6.36	5.16	5.46	125925
2025-01-31	5.58	5.58	4.85	5.16	43847
2025-02-03	5.04	5.16	4.80	5.16	49472
2025-02-04	4.92	5.16	3.98	5.04	39796
2025-02-05	4.89	5.28	4.47	5.04	381587
2025-02-06	7.54	8.27	5.81	6.56	3814991
2025-02-07	5.33	6.47	5.21	5.86	205590
2025-02-10	6.84	6.84	5.76	6.30	292939
2025-02-11	6.06	6.35	5.50	6.00	72677
2025-02-12	5.82	6.60	5.59	6.21	110887
2025-02-13	6.01	6.42	5.88	6.12	49494
2025-02-14	6.18	6.54	5.76	6.25	55354
2025-02-18	6.06	6.72	5.76	6.04	113725
2025-02-19	5.89	6.24	5.79	6.24	21584
2025-02-20	6.12	6.13	5.64	5.70	20064
2025-02-21	5.64	5.89	5.15	5.35	25024
2025-02-24	5.28	5.76	4.40	4.79	174891
2025-02-25	4.60	4.89	4.01	4.72	86009
2025-02-26	4.57	4.75	4.56	4.63	18677
2025-02-27	4.58	4.63	4.35	4.37	15833
2025-02-28	4.41	4.50	4.21	4.44	16773
2025-03-03	4.86	6.00	4.86	5.16	478602
2025-03-04	4.84	5.52	4.42	5.03	67318
2025-03-05	4.99	5.26	4.69	4.90	41892
2025-03-06	4.75	5.36	4.56	5.24	103436
2025-03-07	5.02	5.16	4.80	4.86	27790
2025-03-10	4.73	5.07	4.32	4.55	27822
2025-03-11	4.41	4.71	4.28	4.38	16033
2025-03-12	4.32	4.92	4.20	4.73	59300
2025-03-13	4.82	5.03	3.96	4.33	52661
2025-03-14	4.56	4.71	4.08	4.27	151630
2025-03-17	3.86	4.16	3.38	3.92	75943
2025-03-18	3.84	3.96	3.73	3.94	16248
2025-03-19	3.84	4.00	3.76	3.89	6984
2025-03-20	3.98	4.11	3.63	3.73	13295
2025-03-21	3.72	3.83	3.54	3.58	13171
2025-03-24	3.56	3.69	3.38	3.50	9060
2025-03-25	3.59	3.59	3.36	3.56	9914
2025-03-26	3.59	3.72	3.36	3.50	42400
2025-03-27	3.42	3.59	3.37	3.59	12807
2025-03-28	3.43	3.57	3.16	3.24	10799
2025-03-31	3.21	3.66	3.00	3.49	328996
2025-04-01	4.11	4.41	3.63	3.93	553370
2025-04-02	3.58	3.71	3.15	3.50	96466
2025-04-03	3.02	3.24	2.33	2.89	76283
2025-04-04	2.81	3.23	2.64	3.12	232755
2025-04-07	3.12	3.96	2.80	3.34	474335
2025-04-08	3.36	3.36	3.03	3.08	52731
2025-04-09	2.99	3.30	2.78	3.29	46337
2025-04-10	3.19	3.44	3.12	3.41	27780
2025-04-11	3.40	3.40	2.87	2.96	34799
2025-04-14	3.00	3.12	2.76	2.93	45867
2025-04-15	2.85	2.93	2.64	2.82	18944
2025-04-16	2.75	2.85	2.64	2.76	8115
2025-04-17	2.68	2.78	2.52	2.64	13214
2025-04-21	2.61	2.74	2.26	2.58	23434
2025-04-22	2.59	2.83	2.40	2.57	119371
2025-04-23	2.57	2.75	2.56	2.64	25185
2025-04-24	2.63	2.82	2.52	2.64	46450
2025-04-25	2.64	4.02	2.64	3.24	594944
2025-04-28	3.02	3.29	2.69	3.15	156061
2025-04-29	3.06	3.30	2.82	2.94	56657
2025-04-30	3.00	3.42	2.88	3.30	47062
2025-05-01	3.20	3.72	2.88	3.48	63842
2025-05-02	3.60	4.03	3.36	3.75	113628
2025-05-05	4.20	4.92	3.87	4.92	821880
2025-05-06	4.55	4.83	3.24	3.84	406628
2025-05-07	3.45	3.75	3.25	3.27	144834
2025-05-08	2.94	3.28	2.41	3.17	1019141
2025-05-09	3.07	4.15	2.94	3.58	369346
2025-05-12	3.38	3.52	3.16	3.31	85172
2025-05-13	3.31	3.50	3.13	3.36	43529
2025-05-14	3.36	3.66	3.26	3.42	54785
2025-05-15	3.36	3.53	2.67	2.94	177265
2025-05-16	3.05	3.07	2.87	2.96	26118
2025-05-19	2.99	3.02	2.85	2.93	35427
2025-05-20	3.04	3.04	2.65	2.91	102813
2025-05-21	2.97	2.97	2.58	2.79	46085
2025-05-22	2.79	3.86	2.79	3.76	241939
2025-05-23	3.99	6.91	3.58	6.72	6066503
2025-05-27	33.93	53.45	28.50	35.83	54492807
2025-05-28	31.10	32.80	27.23	29.16	2200333
2025-05-29	29.16	92.87	29.05	79.21	20600932
2025-05-30	105.00	124.12	70.25	76.70	12276925
2025-06-02	55.95	63.00	45.61	55.37	4126829
2025-06-03	57.72	82.70	49.44	50.29	7859977
2025-06-04	55.25	62.64	51.48	59.20	2940987
2025-06-05	58.96	59.02	40.50	42.52	2088878
2025-06-06	44.86	45.12	37.00	41.48	1612327
2025-06-09	38.26	38.80	29.17	29.43	2884734
2025-06-10	34.75	38.00	29.80	33.98	3788846
2025-06-11	36.41	49.52	31.87	37.07	7139403
2025-06-12	33.13	37.18	30.33	32.53	13390877
2025-06-13	10.25	11.63	9.05	9.21	41921621
2025-06-16	10.88	14.25	10.55	13.41	46975248
2025-06-17	13.63	13.63	11.61	11.95	15642368
2025-06-18	11.67	12.22	9.52	10.00	18613539
2025-06-20	10.97	11.02	9.40	9.85	14299762
2025-06-23	9.84	10.10	8.70	9.00	12767345
2025-06-24	9.90	10.63	9.45	9.66	10615482
2025-06-25	10.00	12.03	9.50	10.28	20056362
2025-06-26	10.50	10.60	9.71	10.08	7265552
2025-06-27	9.84	9.88	9.31	9.36	7684177
2025-06-30	9.70	10.14	9.07	9.93	8842827
2025-07-01	9.97	10.36	9.31	9.35	7069459
2025-07-02	9.50	12.44	9.18	11.98	28015125
2025-07-03	13.97	14.00	11.83	12.66	33808340
2025-07-07	13.33	15.17	12.46	12.67	31058273
2025-07-08	14.39	16.52	14.01	16.29	53603560
2025-07-09	19.02	19.02	15.32	17.06	56556919
2025-07-10	17.69	20.44	16.50	18.48	48242800
2025-07-11	20.03	22.82	19.30	21.65	54687618
2025-07-14	25.00	27.61	23.17	23.88	55333121
2025-07-15	25.30	29.25	24.13	28.97	70814140
2025-07-16	33.80	39.08	31.36	37.38	80590449
2025-07-17	39.07	39.08	32.32	36.40	98296708
2025-07-18	36.95	40.46	28.91	28.98	86780166
2025-07-21	32.00	34.29	24.79	25.25	82720728
2025-07-22	26.36	29.79	25.00	27.40	58507768
2025-07-23	26.44	26.78	24.53	25.81	36592341
2025-07-24	25.76	28.50	22.12	23.32	70756614
2025-07-25	24.77	24.99	21.35	21.99	47775720
2025-07-28	23.10	23.10	19.78	20.93	53061271
2025-07-29	20.32	20.84	18.37	19.08	40697089
2025-07-30	18.70	20.65	18.70	19.56	38162905
2025-07-31	19.50	20.30	18.78	18.81	24112027
2025-08-01	18.05	18.81	17.09	17.14	29186585
2025-08-04	17.94	20.14	17.69	19.14	39469497
2025-08-05	19.04	20.30	18.35	20.23	23958024
2025-08-06	19.51	22.44	18.64	22.14	34577274
2025-08-07	21.72	24.10	21.53	23.36	53405377
2025-08-08	23.54	25.42	22.21	23.92	81121188
2025-08-11	24.12	28.26	22.26	22.34	113444556
2025-08-12	24.00	24.03	21.44	22.47	74507919
2025-08-13	23.27	24.55	22.36	23.52	56960153
2025-08-14	21.89	23.78	21.76	23.49	46458199
2025-08-15	22.50	22.72	19.63	19.85	60295384
2025-08-18	19.47	21.21	18.92	20.12	43781872
2025-08-19	19.59	20.02	18.09	18.38	36725495
2025-08-20	18.60	19.66	18.22	19.47	38047328
2025-08-21	18.70	19.45	17.91	18.04	25260939
2025-08-22	18.40	21.03	18.25	20.87	85754050
2025-08-25	20.37	20.41	19.10	19.17	36202661
2025-08-26	19.34	20.08	19.01	19.92	26517159
2025-08-27	19.73	20.27	19.13	19.27	31176218
2025-08-28	19.15	19.38	18.26	18.46	25365449
2025-08-29	18.38	18.45	17.51	17.82	21077102
2025-09-02	17.48	17.87	16.61	16.98	25780231
2025-09-03	17.14	17.43	16.52	16.82	29983603
2025-09-04	16.10	16.17	14.97	15.43	38519621
2025-09-05	15.82	16.06	14.29	14.94	29896634
2025-09-08	15.16	16.17	14.97	15.67	23262579
2025-09-09	16.42	16.77	15.84	16.69	24068087
2025-09-10	16.86	17.16	15.97	16.09	22942198
2025-09-11	16.11	17.26	16.04	16.36	23075997
2025-09-12	16.61	17.83	16.53	17.70	28043197

Explore More About SBET

Coins representing dividend payouts and trends

SBET Dividend History

Discover SharpLink Gaming 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

SBET Stock Split History

Discover SharpLink Gaming 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

SBET Historical Prices

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

Web Analytics