VRTX Historical Prices

Summary

Key Stock Metrics

362.50

(August 11, 2025)

52-Week Low

5196.80

(March 14, 2025)

52-Week High

5198.80

(November 8, 2024)

All-Time High

426.76

(November 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-02-09	93.75	93.75	90.00	91.25	5200
1994-02-10	93.75	93.75	88.75	91.25	39960
1994-02-11	88.75	91.25	88.75	90.63	4020
1994-02-14	91.25	91.25	88.75	91.25	8080
1994-02-15	91.25	91.25	88.75	88.75	5900
1994-02-16	88.75	91.25	88.75	90.00	2420
1994-02-17	91.25	91.25	88.75	90.00	6800
1994-02-18	88.75	91.25	88.75	88.75	6940
1994-02-22	88.75	91.25	88.75	90.00	4460
1994-02-23	91.25	91.25	88.75	90.63	5860
1994-02-24	88.75	91.25	88.75	90.00	17900
1994-02-25	88.75	90.00	82.50	83.75	117540
1994-02-28	83.75	87.50	83.75	85.00	12300
1994-03-01	87.50	87.50	85.00	86.25	23760
1994-03-02	85.00	87.50	85.00	85.63	3040
1994-03-03	85.00	87.50	85.00	85.00	18180
1994-03-04	85.63	87.50	83.75	85.00	9800
1994-03-07	83.75	87.50	83.75	84.38	19160
1994-03-08	83.75	86.25	82.50	83.75	31420
1994-03-09	82.50	83.75	81.25	83.75	23020
1994-03-10	81.25	83.75	81.25	83.75	2620
1994-03-11	81.25	83.75	81.25	81.25	10500
1994-03-14	80.00	82.50	80.00	81.25	14320
1994-03-15	80.00	81.25	77.50	78.75	17320
1994-03-16	77.50	78.75	76.25	76.88	8780
1994-03-17	80.00	80.00	76.25	80.00	7980
1994-03-18	80.00	80.00	76.25	78.13	15840
1994-03-21	77.50	80.00	77.50	78.75	2200
1994-03-22	76.25	80.00	76.25	78.75	5540
1994-03-23	76.25	78.75	76.25	76.25	11760
1994-03-24	76.25	77.50	66.88	70.00	24180
1994-03-25	73.75	73.75	68.75	71.25	38300
1994-03-28	71.25	71.25	66.25	66.25	29960
1994-03-29	65.00	68.13	63.75	65.00	47080
1994-03-30	63.75	65.00	61.25	61.25	17560
1994-03-31	63.75	66.88	60.63	66.88	31200
1994-04-04	65.00	67.50	62.50	67.50	6560
1994-04-05	67.50	71.25	63.75	70.63	5640
1994-04-06	71.25	71.25	67.50	69.38	22740
1994-04-07	71.25	76.25	67.50	76.25	11600
1994-04-08	72.50	77.50	72.50	73.75	6360
1994-04-11	75.00	77.50	73.75	73.75	8840
1994-04-12	75.63	75.63	70.00	70.00	4740
1994-04-13	72.50	72.50	66.25	70.00	12060
1994-04-14	66.25	70.00	66.25	66.25	6300
1994-04-15	68.75	68.75	66.25	68.75	2820
1994-04-18	68.75	68.75	66.25	66.25	4960
1994-04-19	65.00	68.75	62.50	64.38	13360
1994-04-20	65.00	65.00	62.50	62.50	4500
1994-04-21	61.25	65.00	61.25	62.50	23300
1994-04-22	65.00	65.00	61.25	65.00	23780
1994-04-25	66.25	66.25	62.50	66.25	2500
1994-04-26	66.25	66.25	62.50	66.25	980
1994-04-28	66.25	68.75	65.00	67.50	3580
1994-04-29	65.00	68.13	65.00	68.13	440
1994-05-02	68.75	70.00	65.00	70.00	47840
1994-05-03	67.50	70.00	67.50	67.50	5780
1994-05-04	67.50	68.75	67.50	68.13	1840
1994-05-05	70.00	71.25	67.50	71.25	51500
1994-05-06	71.25	71.25	68.75	70.00	1300
1994-05-09	68.75	71.25	68.75	68.75	3940
1994-05-10	71.25	71.25	68.75	68.75	5120
1994-05-11	70.00	71.25	67.50	67.50	12460
1994-05-12	69.38	71.25	67.50	68.75	14280
1994-05-13	66.25	70.00	66.25	66.25	1840
1994-05-16	66.25	67.50	66.25	66.25	4200
1994-05-17	66.25	68.75	63.75	67.50	4540
1994-05-18	67.50	67.50	62.50	62.50	2560
1994-05-19	66.25	66.25	61.25	63.75	11980
1994-05-20	63.75	63.75	61.25	63.75	47460
1994-05-23	61.25	63.75	61.25	61.88	2120
1994-05-24	61.88	63.75	61.25	62.50	860
1994-05-25	63.75	63.75	60.00	63.75	78160
1994-05-26	60.00	63.75	60.00	60.63	1740
1994-05-27	60.00	63.75	59.38	63.75	22180
1994-05-31	60.63	63.75	60.00	63.75	19780
1994-06-01	60.00	65.00	60.00	65.00	27780
1994-06-02	65.00	65.00	61.25	65.00	2300
1994-06-03	65.00	65.00	63.75	63.75	900
1994-06-06	63.75	66.25	63.75	65.00	3160
1994-06-07	66.25	66.25	62.50	63.13	12380
1994-06-08	63.13	63.75	62.50	63.75	10980
1994-06-09	63.75	65.00	62.50	63.83	3920
1994-06-10	65.00	65.00	62.50	62.50	260
1994-06-13	65.00	65.00	62.50	62.50	440
1994-06-14	62.50	66.88	62.50	65.00	20900
1994-06-15	68.75	68.75	65.00	66.88	14200
1994-06-16	65.00	68.75	65.00	68.75	1980
1994-06-17	68.75	68.75	66.25	66.25	19800
1994-06-20	66.25	68.75	65.00	66.25	7700
1994-06-21	66.25	66.25	62.50	62.50	2240
1994-06-22	63.75	65.00	62.50	62.50	520
1994-06-23	62.50	63.75	61.25	61.25	10660
1994-06-24	60.00	62.50	58.75	58.75	5360
1994-06-27	58.75	61.25	58.75	59.38	8900
1994-06-28	61.25	61.25	58.13	58.75	9240
1994-06-29	61.25	61.25	58.75	59.38	8760
1994-06-30	58.75	61.25	57.50	61.25	5320
1994-07-01	58.75	61.25	55.00	55.00	16300
1994-07-05	55.00	57.50	52.50	52.50	5200
1994-07-06	52.50	56.25	52.50	55.00	2440
1994-07-07	53.13	56.25	52.50	52.50	7120
1994-07-08	55.63	56.25	52.50	54.69	3440
1994-07-11	52.50	56.25	52.50	55.00	580
1994-07-12	55.00	56.25	52.50	52.50	2960
1994-07-13	52.50	56.25	52.50	55.63	31400
1994-07-14	56.25	58.75	55.00	57.50	27900
1994-07-15	55.00	58.75	55.00	58.75	320
1994-07-18	58.75	58.75	56.25	56.25	1920
1994-07-19	58.75	58.75	56.25	57.50	1200
1994-07-20	56.25	58.75	56.25	57.50	2180
1994-07-21	56.25	58.75	56.25	58.75	3920
1994-07-22	58.75	58.75	58.75	58.75	1200
1994-07-25	56.25	58.75	56.25	56.25	3960
1994-07-26	56.25	57.50	55.00	55.00	4580
1994-07-27	55.00	56.25	52.50	55.00	2620
1994-07-28	52.50	56.25	52.50	56.25	8260
1994-07-29	57.50	57.50	55.00	56.25	1380
1994-08-01	57.50	57.50	55.00	56.25	560
1994-08-02	57.50	57.50	55.00	55.00	2060
1994-08-03	57.50	57.50	55.00	57.50	8160
1994-08-04	56.88	58.75	55.00	57.50	1620
1994-08-05	58.75	58.75	55.00	55.00	2080
1994-08-08	55.00	61.25	55.00	61.25	5580
1994-08-09	61.25	67.50	61.25	67.50	11960
1994-08-10	67.50	75.00	65.00	72.50	21960
1994-08-11	72.50	75.00	71.25	73.75	25120
1994-08-12	73.75	73.75	70.00	72.50	10100
1994-08-15	66.88	72.50	66.25	72.50	6580
1994-08-16	70.00	72.50	68.75	72.50	1540
1994-08-17	68.75	72.50	67.50	68.13	27820
1994-08-18	67.50	68.75	65.94	68.75	69700
1994-08-19	68.75	68.75	67.50	68.13	12800
1994-08-22	68.75	68.75	66.25	68.13	20340
1994-08-23	68.75	68.75	67.50	68.13	380
1994-08-24	68.75	72.50	66.25	72.50	6800
1994-08-25	72.50	75.63	70.00	75.00	12600
1994-08-26	72.50	75.00	72.50	73.13	8160
1994-08-29	72.50	75.00	68.75	71.25	9560
1994-08-30	72.50	72.50	68.75	70.63	640
1994-08-31	68.75	72.50	68.75	71.88	340
1994-09-01	68.75	72.50	68.75	68.75	6780
1994-09-02	72.50	72.50	70.00	72.19	2880
1994-09-06	70.00	75.00	70.00	75.00	1180
1994-09-07	73.75	75.00	71.88	73.75	3080
1994-09-08	72.50	77.50	70.63	73.75	22640
1994-09-09	77.50	77.50	73.75	77.50	5800
1994-09-12	75.00	77.50	75.00	76.25	5340
1994-09-13	73.75	73.75	68.75	72.50	25460
1994-09-14	73.75	77.50	72.50	77.50	4860
1994-09-15	75.00	77.50	72.50	73.75	11660
1994-09-16	75.00	75.00	70.00	71.25	6700
1994-09-19	72.50	72.50	70.00	71.25	3860
1994-09-20	73.75	73.75	71.25	72.50	3020
1994-09-21	71.25	73.75	70.00	73.75	7580
1994-09-22	73.75	77.50	70.00	75.00	28840
1994-09-23	73.75	77.50	73.75	77.50	53820
1994-09-26	76.25	76.25	73.75	74.38	10940
1994-09-27	73.75	75.00	71.25	72.50	7720
1994-09-28	71.25	73.13	71.25	73.13	660
1994-09-29	75.00	75.00	70.00	70.63	13360
1994-09-30	72.50	72.50	70.00	71.25	37760
1994-10-03	72.50	72.50	70.00	70.63	1040
1994-10-04	72.50	72.50	70.00	70.63	1780
1994-10-05	72.50	72.50	68.75	70.00	3220
1994-10-06	68.75	70.63	68.75	69.38	10820
1994-10-07	70.00	70.00	67.50	68.13	14020
1994-10-10	71.25	71.25	67.50	70.63	1380
1994-10-11	69.06	71.25	67.50	68.75	6940
1994-10-12	71.25	71.25	67.50	67.50	9860
1994-10-13	71.25	71.25	66.25	67.50	13000
1994-10-14	66.25	67.50	66.25	66.25	660
1994-10-17	70.00	70.00	67.50	68.13	3940
1994-10-18	70.00	70.00	67.50	70.00	3980
1994-10-19	70.00	70.00	67.50	70.00	1760
1994-10-20	68.13	70.00	66.25	67.50	1880
1994-10-21	66.25	70.00	65.00	65.00	8900
1994-10-24	65.00	68.75	65.00	66.88	3780
1994-10-25	65.00	65.63	65.00	65.31	2220
1994-10-26	65.00	68.75	65.00	67.50	1300
1994-10-27	65.63	67.50	65.00	65.00	5220
1994-10-28	65.00	66.88	65.00	66.88	1160
1994-10-31	65.00	68.75	65.00	65.63	1300
1994-11-01	63.75	67.50	63.75	65.94	2440
1994-11-02	63.75	65.00	63.75	65.00	260
1994-11-03	63.75	63.75	63.75	63.75	40
1994-11-04	63.75	67.50	63.75	63.75	1180
1994-11-07	63.75	65.63	63.75	65.63	1720
1994-11-08	63.75	67.50	63.75	63.75	2260
1994-11-09	63.75	67.50	63.75	63.75	1300
1994-11-10	63.75	68.75	63.75	67.50	3500
1994-11-11	65.00	70.00	65.00	70.00	1800
1994-11-14	66.25	70.00	66.25	70.00	7760
1994-11-15	67.50	71.25	67.50	71.25	6180
1994-11-16	72.50	72.50	68.75	70.63	10080
1994-11-17	72.50	72.50	68.75	70.63	2540
1994-11-18	68.75	72.50	68.75	72.50	940
1994-11-21	72.50	72.50	68.75	68.75	3420
1994-11-22	68.75	72.50	68.75	68.75	1840
1994-11-23	68.75	71.25	67.50	71.25	2500
1994-11-25	70.00	70.00	68.75	68.75	280
1994-11-28	67.50	70.00	67.50	69.38	2160
1994-11-29	67.50	70.63	67.50	70.00	10760
1994-11-30	68.75	70.00	68.75	68.75	8380
1994-12-01	68.75	70.00	68.75	68.75	1200
1994-12-02	68.75	68.75	65.00	66.25	11060
1994-12-05	63.75	66.25	63.75	65.00	12120
1994-12-06	63.75	66.25	63.75	66.25	820
1994-12-07	63.75	65.00	63.75	65.00	5160
1994-12-08	63.75	65.00	55.00	55.63	14660
1994-12-09	55.00	61.25	55.00	57.50	30080
1994-12-12	57.50	61.25	57.50	61.25	1980
1994-12-13	57.50	61.25	57.50	59.38	2060
1994-12-14	57.50	61.25	57.50	61.25	3460
1994-12-15	60.63	61.25	57.50	61.25	8140
1994-12-16	61.25	61.25	58.75	61.25	6940
1994-12-19	58.75	61.25	57.50	57.50	4600
1994-12-20	57.50	61.25	57.50	61.25	11060
1994-12-21	58.75	63.75	57.50	61.25	15920
1994-12-22	58.75	63.75	58.75	63.13	16140
1994-12-23	63.75	63.75	60.00	61.88	1760
1994-12-27	63.75	70.00	60.00	70.00	12020
1994-12-28	67.50	70.00	66.25	70.00	3020
1994-12-29	68.13	75.00	66.25	71.25	17340
1994-12-30	71.25	76.25	71.25	75.00	15540
1995-01-03	75.00	75.00	73.75	75.00	3240
1995-01-04	76.25	76.25	71.25	71.25	8620
1995-01-05	72.50	72.50	70.00	70.63	3200
1995-01-06	70.00	73.75	70.00	73.75	5100
1995-01-09	71.25	76.25	71.25	74.84	7660
1995-01-10	76.25	81.25	75.00	80.00	12040
1995-01-11	77.50	81.25	76.25	76.25	31960
1995-01-12	76.25	81.25	76.25	78.75	3240
1995-01-13	77.50	81.25	65.00	75.00	8780
1995-01-16	77.50	77.50	72.50	73.13	15300
1995-01-17	71.25	75.00	71.25	72.50	8080
1995-01-18	72.50	72.50	66.88	68.75	8580
1995-01-19	66.25	70.00	66.25	68.75	2340
1995-01-20	72.50	73.75	68.75	72.50	15080
1995-01-23	71.25	73.75	70.00	73.75	1140
1995-01-24	70.00	72.50	70.00	72.50	580
1995-01-25	67.50	71.25	67.50	68.75	5000
1995-01-26	72.50	77.50	71.25	75.00	24240
1995-01-27	76.25	80.00	75.00	80.00	17940
1995-01-30	75.00	83.75	75.00	76.88	25520
1995-01-31	76.25	81.25	76.25	77.50	30800
1995-02-01	81.25	81.25	76.25	76.25	30400
1995-02-02	77.50	77.50	75.00	75.63	10400
1995-02-03	77.50	77.50	75.00	77.50	3220
1995-02-06	76.25	78.75	75.00	77.50	21040
1995-02-07	78.75	78.75	75.00	76.88	10860
1995-02-08	78.75	81.25	77.50	80.00	15100
1995-02-09	81.25	81.25	78.75	81.25	2560
1995-02-10	81.25	81.25	78.75	80.63	2380
1995-02-13	78.75	83.75	78.75	83.13	11320
1995-02-14	83.75	83.75	78.75	80.31	18300
1995-02-15	78.75	81.25	78.75	80.63	10880
1995-02-16	82.50	83.75	78.75	83.75	7140
1995-02-17	83.75	83.75	80.00	81.25	10780
1995-02-21	83.75	83.75	80.00	80.00	3340
1995-02-22	82.50	82.50	78.75	81.25	1340
1995-02-23	81.25	81.25	78.75	79.06	15860
1995-02-24	78.75	81.25	78.75	81.25	20720
1995-02-27	80.00	81.25	78.75	78.75	8980
1995-02-28	80.00	81.25	77.50	81.25	8500
1995-03-01	81.25	81.25	76.25	76.25	4380
1995-03-02	75.63	76.88	74.38	76.88	1260
1995-03-03	76.88	76.88	73.75	75.00	860
1995-03-06	73.75	76.88	72.50	76.25	4960
1995-03-07	76.25	76.25	71.88	75.00	3440
1995-03-08	76.25	76.25	73.75	76.25	3060
1995-03-09	76.25	76.25	73.75	73.75	820
1995-03-10	73.75	75.00	67.50	67.50	37980
1995-03-13	71.25	71.25	67.50	71.25	24700
1995-03-14	68.75	72.50	68.75	72.50	3840
1995-03-15	68.75	72.50	68.75	70.00	9080
1995-03-16	71.25	72.50	65.00	65.00	17320
1995-03-17	64.38	68.75	64.38	65.00	5800
1995-03-20	65.00	67.50	64.38	65.00	13760
1995-03-21	66.25	67.50	64.38	66.25	2100
1995-03-22	67.50	67.50	65.31	66.25	760
1995-03-23	65.00	67.50	65.00	65.00	5560
1995-03-24	65.63	67.50	65.00	66.25	13340
1995-03-27	65.00	67.50	65.00	66.88	2080
1995-03-28	67.50	67.50	64.38	66.25	23800
1995-03-29	64.38	67.50	61.88	66.25	147380
1995-03-30	67.50	67.50	65.00	67.50	20100
1995-03-31	65.00	67.50	65.00	67.50	51080
1995-04-03	65.00	67.50	65.00	65.00	12480
1995-04-04	65.00	68.75	65.00	68.13	7700
1995-04-05	66.88	68.75	65.00	66.25	20360
1995-04-06	65.00	67.50	65.00	66.25	21500
1995-04-10	66.25	67.50	65.00	66.88	8560
1995-04-11	65.00	67.50	65.00	66.25	4440
1995-04-12	67.50	67.50	65.00	66.25	9320
1995-04-13	64.38	66.25	63.75	63.75	2660
1995-04-17	63.75	67.50	63.75	67.50	24940
1995-04-18	67.50	67.50	65.00	67.50	1940
1995-04-19	68.75	68.75	65.00	67.50	7480
1995-04-20	66.88	68.13	65.00	68.13	27020
1995-04-21	68.75	68.75	65.00	68.75	780
1995-04-24	66.25	70.00	66.25	70.00	980
1995-04-25	66.25	71.25	66.25	67.50	2640
1995-04-26	67.50	72.50	67.50	70.00	1620
1995-04-27	68.75	72.50	68.75	72.50	5100
1995-04-28	72.50	72.50	68.75	71.25	5440
1995-05-01	75.00	81.25	71.25	76.25	14000
1995-05-02	73.75	76.25	73.75	74.38	2980
1995-05-03	73.75	76.25	73.75	73.75	2580
1995-05-04	73.75	74.38	73.75	74.38	2780
1995-05-05	76.25	76.25	73.75	75.00	3400
1995-05-08	73.75	76.25	73.75	76.25	6940
1995-05-09	75.00	76.25	73.75	73.75	4980
1995-05-10	76.25	79.38	75.00	77.50	17040
1995-05-11	80.00	81.25	76.25	81.25	9100
1995-05-12	81.25	85.00	79.38	82.50	15680
1995-05-15	81.25	88.75	81.25	81.25	62520
1995-05-16	81.25	85.00	81.25	83.13	31040
1995-05-17	83.13	85.00	81.25	81.88	27800
1995-05-18	81.25	85.00	81.25	82.50	11760
1995-05-19	81.25	85.00	81.25	81.56	3420
1995-05-22	81.25	85.00	80.00	81.25	6540
1995-05-23	80.00	83.75	80.00	83.75	3200
1995-05-24	80.00	83.75	80.00	81.88	15700
1995-05-25	80.00	83.75	80.00	82.50	560
1995-05-26	80.00	83.75	80.00	81.25	580
1995-05-30	80.00	82.50	80.00	80.63	5320
1995-05-31	83.75	83.75	78.75	78.75	120
1995-06-01	78.75	80.00	78.75	78.75	5360
1995-06-02	78.75	83.75	78.75	82.50	4500
1995-06-05	82.50	83.75	78.75	83.75	7140
1995-06-06	81.25	83.75	81.25	82.50	25000
1995-06-07	82.50	82.50	78.75	80.00	3540
1995-06-08	78.75	81.25	78.75	80.00	6180
1995-06-09	78.75	81.25	78.75	80.00	8120
1995-06-12	81.25	81.25	78.75	81.25	2760
1995-06-13	81.25	83.75	78.75	83.75	10260
1995-06-14	82.50	82.50	80.63	81.25	17980
1995-06-15	82.50	82.50	78.75	78.75	5740
1995-06-16	81.25	81.25	78.75	78.75	4380
1995-06-19	78.75	82.50	78.75	82.50	22840
1995-06-20	82.50	82.50	78.75	81.25	5120
1995-06-21	80.00	83.75	78.75	82.50	13200
1995-06-22	83.75	83.75	80.00	82.50	9140
1995-06-23	82.50	83.75	81.25	83.13	8940
1995-06-26	82.50	83.75	82.50	83.13	21400
1995-06-27	82.50	83.75	82.50	83.75	11520
1995-06-28	82.50	83.75	81.25	83.75	10480
1995-06-29	82.50	83.75	81.25	82.50	13320
1995-06-30	81.25	83.75	81.25	81.88	15540
1995-07-03	83.75	83.75	81.88	81.88	940
1995-07-05	81.56	82.50	81.25	82.50	700
1995-07-06	83.75	83.75	80.00	81.25	6360
1995-07-07	83.75	83.75	80.00	80.00	25280
1995-07-10	80.63	82.50	78.75	82.50	22000
1995-07-11	78.75	80.00	78.75	80.00	31500
1995-07-12	78.75	80.00	78.75	78.75	3940
1995-07-13	79.38	79.38	77.50	77.50	2760
1995-07-14	77.50	80.00	76.25	76.25	2700
1995-07-17	75.00	77.50	74.38	76.25	4000
1995-07-18	73.75	77.50	70.00	72.50	6940
1995-07-19	70.00	70.63	66.25	67.50	16420
1995-07-20	67.50	75.00	67.50	71.88	6680
1995-07-21	76.25	76.25	71.25	75.00	2720
1995-07-24	71.25	75.00	71.25	75.00	4800
1995-07-25	75.00	75.00	71.25	73.75	13780
1995-07-26	78.75	86.25	78.75	80.63	66180
1995-07-27	80.00	83.75	80.00	83.13	25580
1995-07-28	83.75	83.75	80.63	82.50	29880
1995-07-31	81.25	85.00	81.25	84.38	13020
1995-08-01	81.88	87.50	81.88	85.00	17920
1995-08-02	85.00	87.50	85.00	86.25	11960
1995-08-03	87.50	88.13	85.00	86.25	10840
1995-08-04	86.25	90.00	86.25	88.75	3840
1995-08-07	87.50	92.50	87.50	90.00	26560
1995-08-08	90.00	96.25	90.00	96.25	56380
1995-08-09	96.25	96.25	91.25	95.00	14460
1995-08-10	94.69	95.00	91.25	91.25	11380
1995-08-11	97.50	97.50	91.25	92.50	28180
1995-08-14	95.00	96.25	91.25	95.63	23380
1995-08-15	95.00	98.75	95.00	98.75	19320
1995-08-16	98.75	102.50	96.25	100.63	26540
1995-08-17	103.75	105.00	100.00	103.75	18120
1995-08-18	103.75	103.75	98.75	102.50	12700
1995-08-21	102.50	102.50	99.38	101.25	10880
1995-08-22	99.38	102.50	99.38	101.25	17560
1995-08-23	99.38	101.25	99.38	100.00	8840
1995-08-24	99.38	102.50	96.25	96.25	10760
1995-08-25	98.75	98.75	93.75	96.25	12160
1995-08-28	95.00	97.50	93.75	93.75	8980
1995-08-29	92.50	96.25	91.25	92.50	4360
1995-08-30	91.25	102.50	91.25	100.00	48680
1995-08-31	102.50	107.50	100.00	103.75	24520
1995-09-01	103.75	112.50	103.75	112.50	14620
1995-09-05	110.00	115.00	110.00	115.00	13200
1995-09-06	116.25	116.25	112.50	113.75	7440
1995-09-07	112.50	116.25	107.50	107.50	8760
1995-09-08	110.00	111.25	106.25	106.25	14920
1995-09-11	107.50	107.50	101.25	101.88	9640
1995-09-12	101.25	103.75	98.75	100.00	4140
1995-09-13	101.25	101.25	96.25	96.88	19000
1995-09-14	98.75	98.75	96.25	97.03	20780
1995-09-15	98.75	98.75	96.25	98.75	12720
1995-09-18	100.00	101.25	97.50	97.50	2120
1995-09-19	101.25	101.25	97.50	100.00	5960
1995-09-20	101.25	101.25	95.00	98.75	42600
1995-09-21	97.50	97.50	95.00	96.56	49520
1995-09-22	96.25	96.25	91.25	91.25	4020
1995-09-25	91.25	95.00	90.00	90.00	6300
1995-09-26	95.00	95.00	91.25	94.38	1060
1995-09-27	91.25	93.75	91.25	92.34	6480
1995-09-28	95.00	96.25	92.50	95.00	11060
1995-09-29	96.25	96.25	91.25	93.75	21460
1995-10-02	93.13	95.00	91.25	93.75	1780
1995-10-03	91.25	93.75	90.00	92.50	6780
1995-10-04	88.75	90.00	88.75	89.38	6720
1995-10-05	90.00	90.00	87.50	90.00	7400
1995-10-06	91.25	91.25	86.25	86.88	16840
1995-10-09	87.50	88.75	86.25	86.88	1680
1995-10-10	85.00	88.75	81.25	84.38	14880
1995-10-11	86.25	86.25	81.25	82.50	7140
1995-10-12	81.25	83.75	80.00	82.50	15880
1995-10-13	80.00	83.75	80.00	83.75	520
1995-10-16	81.88	83.75	80.00	83.75	1580
1995-10-17	83.75	83.75	81.25	83.75	3520
1995-10-18	81.25	84.38	81.25	81.25	2860
1995-10-19	81.25	85.00	81.25	83.75	8780
1995-10-20	82.50	86.25	82.50	85.00	920
1995-10-23	86.25	86.25	85.00	86.25	2900
1995-10-24	86.25	86.25	83.75	86.25	3640
1995-10-25	86.25	86.25	81.25	81.25	19120
1995-10-26	83.75	83.75	81.25	83.75	1660
1995-10-27	83.75	83.75	81.25	83.75	2080
1995-10-30	83.75	83.75	81.25	83.75	10840
1995-10-31	82.50	83.75	82.50	82.50	3800
1995-11-01	83.75	83.75	81.25	81.25	5200
1995-11-02	83.75	83.75	81.25	81.56	9340
1995-11-03	83.75	83.75	81.25	83.13	11360
1995-11-06	83.75	87.50	81.88	87.50	72120
1995-11-07	88.75	92.50	85.00	92.50	35300
1995-11-08	92.50	101.25	90.00	98.75	40860
1995-11-09	100.00	101.25	96.25	100.00	16580
1995-11-10	97.50	100.00	92.50	95.00	12360
1995-11-13	96.25	97.50	93.75	96.25	6720
1995-11-14	97.50	98.75	95.00	96.88	4420
1995-11-15	98.75	98.75	95.00	98.75	4360
1995-11-16	97.50	102.50	97.50	101.25	36460
1995-11-17	100.00	102.50	100.00	102.50	13880
1995-11-20	103.75	107.50	97.50	98.13	31880
1995-11-21	100.00	100.00	95.00	95.63	14420
1995-11-22	97.50	97.50	95.00	95.00	3040
1995-11-24	97.50	97.50	95.00	96.88	5960
1995-11-27	98.75	102.50	96.88	102.50	7540
1995-11-28	102.50	102.50	97.50	97.50	1420
1995-11-29	100.63	103.75	98.75	103.75	27900
1995-11-30	103.75	103.75	100.00	103.13	9000
1995-12-01	100.00	107.50	100.00	105.00	19400
1995-12-04	106.25	106.25	102.50	106.25	4840
1995-12-05	106.25	106.25	103.13	105.00	9600
1995-12-06	105.00	105.00	100.00	102.50	4900
1995-12-07	98.75	102.50	96.25	100.00	14100
1995-12-08	100.00	100.00	96.25	96.25	4940
1995-12-11	96.25	98.75	96.25	96.25	50080
1995-12-12	98.75	100.00	96.25	96.25	12400
1995-12-13	96.25	98.75	96.25	98.75	5680
1995-12-14	100.00	100.00	88.75	90.00	15440
1995-12-15	92.50	93.75	87.50	91.25	12580
1995-12-18	91.25	96.88	90.00	96.25	18660
1995-12-19	95.00	97.50	95.00	97.50	5620
1995-12-20	98.13	106.25	97.50	105.63	29760
1995-12-21	105.00	125.00	105.00	118.75	146980
1995-12-22	120.00	126.25	116.25	121.88	44720
1995-12-26	122.50	126.25	121.25	125.00	12340
1995-12-27	120.00	130.00	120.00	126.25	34320
1995-12-28	125.00	128.75	123.75	125.00	8380
1995-12-29	128.75	132.50	125.00	132.50	10000
1996-01-02	127.50	130.00	126.25	130.00	10800
1996-01-03	126.25	132.50	126.25	128.75	17660
1996-01-04	128.75	135.00	125.00	127.50	58560
1996-01-05	125.00	133.75	125.00	133.75	43080
1996-01-08	131.25	136.25	130.00	133.75	9460
1996-01-09	133.75	135.00	128.75	128.75	7980
1996-01-10	127.50	128.75	120.00	120.00	8480
1996-01-11	122.50	125.00	117.50	120.00	32600
1996-01-12	117.50	120.00	113.75	115.00	6520
1996-01-15	117.50	117.50	110.00	110.00	5760
1996-01-16	112.50	121.25	111.88	120.63	15360
1996-01-17	120.63	127.50	120.63	125.00	23800
1996-01-18	123.75	125.63	121.25	123.75	10160
1996-01-19	121.25	123.75	118.75	123.75	28080
1996-01-22	124.38	128.75	121.25	126.25	23120
1996-01-23	128.75	128.75	122.50	125.63	20280
1996-01-24	122.50	128.13	121.25	125.63	33820
1996-01-25	125.63	133.75	125.63	131.25	19640
1996-01-26	133.75	133.75	130.00	132.50	10520
1996-01-29	130.00	140.00	130.00	136.25	20960
1996-01-30	142.50	145.00	136.25	138.75	41580
1996-01-31	140.00	140.00	135.00	135.00	9620
1996-02-01	136.88	138.75	135.00	138.75	23940
1996-02-02	136.25	138.75	136.25	136.25	5380
1996-02-05	136.25	136.88	131.25	133.13	13200
1996-02-06	130.00	132.50	128.75	130.00	2960
1996-02-07	128.75	131.25	117.50	118.13	19580
1996-02-08	117.50	121.25	117.50	121.25	14520
1996-02-09	117.50	126.25	117.50	125.00	13020
1996-02-12	127.50	127.50	123.75	124.38	1780
1996-02-13	122.50	133.13	121.25	128.75	24660
1996-02-14	128.75	132.50	125.00	125.63	33080
1996-02-15	125.63	126.25	116.25	117.50	54480
1996-02-16	121.25	126.25	115.00	122.50	22060
1996-02-20	122.50	128.75	122.50	124.38	18960
1996-02-21	126.25	132.50	123.75	132.50	30880
1996-02-22	132.50	143.75	132.50	141.88	58140
1996-02-23	145.00	147.50	137.50	142.50	32200
1996-02-26	138.75	143.75	137.50	140.00	22280
1996-02-27	137.50	142.50	137.50	141.25	800
1996-02-28	141.25	147.50	137.50	140.00	21400
1996-02-29	137.50	141.25	137.50	138.75	19400
1996-03-01	141.25	142.50	137.50	140.00	23120
1996-03-04	138.13	141.25	137.50	141.25	15040
1996-03-05	141.25	145.00	138.75	141.25	28800
1996-03-06	145.00	151.25	145.00	149.38	27460
1996-03-07	151.25	153.75	145.00	146.25	23840
1996-03-08	142.50	146.25	137.50	138.13	27640
1996-03-11	141.25	143.75	137.50	141.25	18240
1996-03-12	140.00	142.50	138.75	139.38	16700
1996-03-13	142.50	143.75	140.00	143.75	2540
1996-03-14	143.75	147.50	141.25	147.50	6980
1996-03-15	146.25	148.75	145.00	147.50	14120
1996-03-18	145.00	147.50	142.50	142.50	39720
1996-03-19	141.25	141.25	132.50	134.38	70620
1996-03-20	131.25	140.00	131.25	138.75	19240
1996-03-21	136.25	145.00	136.25	138.75	19240
1996-03-22	138.75	140.63	138.75	140.00	3300
1996-03-25	138.75	143.75	138.75	139.38	2980
1996-03-26	138.75	138.75	138.75	138.75	1560
1996-03-27	138.75	141.25	133.75	135.63	9920
1996-03-28	136.25	136.25	133.75	133.75	7120
1996-03-29	133.75	135.00	126.25	132.50	28180
1996-04-01	135.00	135.00	130.00	130.00	10000
1996-04-02	133.75	135.00	127.50	135.00	10520
1996-04-03	141.25	152.50	140.00	152.50	50660
1996-04-04	156.25	156.25	147.50	148.75	23040
1996-04-08	141.25	153.13	141.25	150.00	38180
1996-04-09	152.50	152.50	147.50	147.50	32220
1996-04-10	150.00	150.00	142.50	143.75	12080
1996-04-11	142.50	142.50	138.75	138.75	5240
1996-04-12	140.00	141.25	136.25	136.25	36060
1996-04-15	137.50	137.50	132.50	132.50	28540
1996-04-16	133.13	137.50	132.50	132.50	16700
1996-04-17	132.50	136.25	132.50	135.00	12460
1996-04-18	136.25	136.25	132.50	136.25	5040
1996-04-19	136.25	137.50	133.75	135.63	12380
1996-04-22	136.25	140.00	133.75	138.75	23140
1996-04-23	138.75	150.00	138.75	142.50	50060
1996-04-24	145.00	148.75	141.25	148.75	33720
1996-04-25	143.75	153.13	142.50	151.25	46600
1996-04-26	153.75	157.50	151.25	156.25	38520
1996-04-29	154.38	157.50	151.25	153.75	26500
1996-04-30	153.75	153.75	146.25	146.25	11800
1996-05-01	148.75	150.00	146.25	148.75	14460
1996-05-02	151.25	155.00	147.50	151.25	56280
1996-05-03	151.25	163.75	148.75	159.38	65380
1996-05-06	158.75	166.25	158.75	160.00	46040
1996-05-07	162.50	162.50	153.75	156.25	18680
1996-05-08	151.25	153.75	150.00	151.25	12860
1996-05-09	150.00	153.75	150.00	151.25	10520
1996-05-10	152.50	152.50	147.50	148.75	32600
1996-05-13	152.50	153.75	146.25	148.75	17600
1996-05-14	150.63	151.25	147.50	150.00	9480
1996-05-15	148.75	155.00	148.75	150.00	53760
1996-05-16	147.50	158.75	147.50	155.00	50440
1996-05-17	158.75	163.75	158.75	163.75	15740
1996-05-20	162.50	162.50	157.50	159.38	5620
1996-05-21	157.50	166.25	157.50	165.63	117720
1996-05-22	166.25	166.25	162.50	165.00	16780
1996-05-23	168.75	187.50	168.75	187.50	63120
1996-05-24	186.25	195.00	183.75	188.75	77560
1996-05-28	186.25	188.75	183.75	183.75	19940
1996-05-29	183.75	190.00	182.50	183.75	44660
1996-05-30	187.50	190.00	183.75	183.75	45600
1996-05-31	187.50	187.50	183.75	186.25	2640
1996-06-03	183.75	187.50	183.75	185.00	3660
1996-06-04	187.50	192.50	183.75	190.00	23300
1996-06-05	192.50	192.50	183.75	183.75	10520
1996-06-06	187.50	187.50	183.75	183.75	10880
1996-06-07	176.25	186.25	176.25	182.50	29220
1996-06-10	183.13	186.25	182.50	183.75	22460
1996-06-11	183.75	188.75	182.50	186.25	17200
1996-06-12	188.75	188.75	178.75	180.00	8620
1996-06-13	181.25	181.25	177.50	178.75	14160
1996-06-14	181.25	181.25	172.50	176.25	30120
1996-06-17	178.75	178.75	167.50	170.00	14200
1996-06-18	165.00	168.75	163.75	165.00	11960
1996-06-19	165.00	165.00	150.00	152.50	22640
1996-06-20	153.75	155.00	136.25	148.75	73680
1996-06-21	150.00	157.50	148.75	155.00	24040
1996-06-24	160.00	163.75	160.00	160.63	14440
1996-06-25	163.75	166.25	158.75	159.92	16720
1996-06-26	162.50	163.75	148.75	148.75	14320
1996-06-27	151.25	151.25	146.25	148.75	16740
1996-06-28	153.75	153.75	148.75	151.88	16860
1996-07-01	155.00	172.50	153.75	165.00	84300
1996-07-02	166.25	168.75	163.75	165.00	8380
1996-07-03	166.25	166.25	161.25	163.13	2740
1996-07-05	155.00	163.75	151.25	155.00	29940
1996-07-08	152.50	156.25	150.00	152.50	8440
1996-07-09	156.25	158.75	152.50	152.50	9020
1996-07-10	155.00	155.00	143.75	147.50	17000
1996-07-11	142.50	147.50	132.50	137.50	25300
1996-07-12	137.50	142.50	135.00	135.63	32400
1996-07-15	138.75	138.75	122.50	123.75	41900
1996-07-16	127.50	130.00	113.75	116.25	44640
1996-07-17	126.25	136.25	123.75	130.63	72260
1996-07-18	132.50	136.25	125.00	135.00	28880
1996-07-19	135.00	135.00	125.00	127.50	19820
1996-07-22	127.50	130.00	122.50	123.75	20520
1996-07-23	125.00	132.50	125.00	127.50	15320
1996-07-24	125.00	141.25	125.00	140.63	32720
1996-07-25	142.50	146.25	130.63	133.75	46740
1996-07-26	132.50	136.25	131.25	133.75	25480
1996-07-29	133.13	136.25	131.25	131.25	15920
1996-07-30	130.00	131.25	116.25	122.50	23980
1996-07-31	121.25	123.75	117.50	123.75	22440
1996-08-01	125.00	131.25	125.00	126.25	12580
1996-08-02	131.25	131.25	122.50	126.25	41420
1996-08-05	131.25	132.50	123.75	126.25	30300
1996-08-06	126.25	127.50	120.00	125.63	29260
1996-08-07	123.75	125.00	120.00	122.50	24440
1996-08-08	122.50	122.50	120.00	122.19	21760
1996-08-09	122.50	125.00	120.00	122.19	243620
1996-08-12	122.50	130.00	121.88	128.13	27180
1996-08-13	128.75	130.00	123.75	128.13	27540
1996-08-14	129.69	137.50	126.25	132.50	29180
1996-08-15	132.50	136.25	130.00	133.75	28680
1996-08-16	137.50	141.88	136.25	136.25	35860
1996-08-19	140.00	140.00	132.50	136.25	7520
1996-08-20	136.25	136.25	128.75	131.25	10580
1996-08-21	135.00	135.00	131.25	132.50	13280
1996-08-22	140.00	141.25	133.75	135.00	29640
1996-08-23	136.25	138.75	132.50	138.75	10160
1996-08-26	140.00	140.00	133.75	138.75	18640
1996-08-27	140.00	145.00	137.50	143.13	47960
1996-08-28	142.50	157.50	142.50	156.25	54540
1996-08-29	156.09	157.50	153.75	156.88	76680
1996-08-30	155.00	161.25	153.75	158.75	47400
1996-09-03	157.50	160.00	152.50	155.63	44300
1996-09-04	157.50	158.75	153.75	153.75	16600
1996-09-05	156.25	156.25	150.00	152.50	22280
1996-09-06	150.00	156.25	150.00	153.75	12200
1996-09-09	153.13	153.75	148.75	153.75	24300
1996-09-10	154.38	155.63	151.25	154.38	21780
1996-09-11	156.25	158.75	152.50	156.25	20780
1996-09-12	160.63	168.75	156.88	166.88	67460
1996-09-13	170.00	186.25	168.75	181.25	126740
1996-09-16	182.50	186.25	173.13	173.75	124600
1996-09-17	174.38	174.38	158.75	160.63	74840
1996-09-18	160.00	161.25	151.25	155.00	60940
1996-09-19	153.75	155.00	143.75	145.63	27920
1996-09-20	147.50	153.75	147.50	152.50	51060
1996-09-23	152.50	160.63	151.88	156.25	29780
1996-09-24	160.00	160.00	146.25	151.25	60580
1996-09-25	150.00	155.00	148.75	153.13	19040
1996-09-26	157.50	157.50	148.75	151.25	38660
1996-09-27	151.25	151.25	142.50	146.25	23660
1996-09-30	144.38	148.75	144.38	147.50	10360
1996-10-01	146.25	146.25	143.75	144.38	4880
1996-10-02	143.75	150.00	143.75	150.00	12540
1996-10-03	150.00	150.00	143.75	148.75	21180
1996-10-04	149.38	155.00	149.38	151.25	16020
1996-10-07	155.00	155.00	150.00	151.25	3780
1996-10-08	152.50	153.75	145.00	145.00	17960
1996-10-09	148.13	150.00	145.00	146.25	18220
1996-10-10	148.75	152.50	145.00	150.00	21820
1996-10-11	150.63	152.50	150.00	150.00	4100
1996-10-14	152.50	158.75	150.00	155.00	13120
1996-10-15	155.00	158.75	155.00	156.88	18380
1996-10-16	160.00	161.25	156.88	161.25	35060
1996-10-17	161.25	161.25	152.50	152.81	15680
1996-10-18	156.25	162.50	153.75	157.50	26300
1996-10-21	156.25	163.75	156.25	160.63	29300
1996-10-22	160.00	166.25	160.00	163.13	34780
1996-10-23	161.25	162.50	156.25	160.00	26980
1996-10-24	158.75	163.75	158.75	162.50	16780
1996-10-25	162.50	172.50	162.50	171.25	55900
1996-10-28	170.00	173.75	162.50	164.38	28140
1996-10-29	165.00	170.00	164.38	168.13	41820
1996-10-30	170.00	170.00	162.50	165.63	23140
1996-10-31	163.75	166.25	163.75	166.25	29480
1996-11-01	166.25	167.50	162.50	164.38	25680
1996-11-04	167.50	167.50	162.50	165.00	21800
1996-11-05	162.50	165.00	162.50	163.13	7240
1996-11-06	163.75	167.50	161.88	165.00	24340
1996-11-07	162.50	163.75	157.50	158.75	8980
1996-11-08	159.38	161.25	157.50	160.63	23100
1996-11-11	162.50	162.50	152.50	156.88	11180
1996-11-12	156.25	159.38	151.88	152.50	11780
1996-11-13	151.25	158.75	145.00	157.50	40480
1996-11-14	157.50	163.75	153.75	153.75	35380
1996-11-15	153.75	155.00	152.50	155.00	4860
1996-11-18	156.25	162.50	154.38	158.75	27720
1996-11-19	156.25	167.50	156.25	163.13	24540
1996-11-20	162.50	163.13	161.25	162.50	3240
1996-11-21	163.13	163.13	161.25	162.50	2260
1996-11-22	161.25	163.13	153.75	156.88	12120
1996-11-25	157.50	165.00	157.50	161.25	29520
1996-11-26	163.75	163.75	156.25	162.50	17900
1996-11-27	165.00	165.00	156.25	161.25	12440
1996-11-29	161.25	161.25	158.75	161.25	2040
1996-12-02	158.75	163.13	157.50	157.58	13200
1996-12-03	160.00	163.75	153.75	155.00	40100
1996-12-04	155.00	158.75	152.50	158.75	31320
1996-12-05	156.25	162.50	156.25	157.50	13180
1996-12-06	152.50	167.50	152.50	163.75	35460
1996-12-09	166.25	166.25	158.75	163.13	14500
1996-12-10	163.75	169.38	161.25	161.25	34980
1996-12-11	158.75	162.50	156.25	159.38	21460
1996-12-12	161.25	161.25	150.00	152.50	19500
1996-12-13	150.00	155.00	143.75	148.75	42700
1996-12-16	152.50	156.25	148.75	153.75	27020
1996-12-17	153.75	155.63	150.00	150.00	9880
1996-12-18	153.75	160.00	152.50	158.75	26520
1996-12-19	158.75	178.75	158.75	175.00	94000
1996-12-20	173.75	181.25	170.00	179.38	154860
1996-12-23	181.25	181.25	171.25	173.75	29960
1996-12-24	172.50	175.63	172.50	172.50	23100
1996-12-26	175.63	183.75	175.00	181.25	20900
1996-12-27	180.00	185.00	180.00	183.75	23860
1996-12-30	185.00	192.50	182.50	192.50	22540
1996-12-31	197.50	211.25	193.75	201.25	119800
1997-01-02	188.75	198.75	188.75	191.25	64620
1997-01-03	192.50	193.75	188.75	191.88	22900
1997-01-06	191.88	210.00	191.25	206.25	139640
1997-01-07	206.25	217.50	206.25	216.88	226840
1997-01-08	221.88	230.00	221.88	225.63	169520
1997-01-09	228.75	232.50	216.25	220.00	34700
1997-01-10	217.50	237.50	217.50	230.00	119460
1997-01-13	231.25	242.50	228.13	237.50	65000
1997-01-14	237.50	238.75	225.63	226.25	139780
1997-01-15	225.00	231.25	218.75	231.25	55520
1997-01-16	237.50	246.88	233.75	245.63	112940
1997-01-17	243.75	257.50	240.00	241.25	94960
1997-01-20	241.25	241.25	218.75	220.00	113840
1997-01-21	222.50	227.50	206.25	207.50	93360
1997-01-22	211.25	218.75	200.00	207.50	106280
1997-01-23	208.75	213.75	203.75	204.38	125960
1997-01-24	208.13	210.00	204.38	208.75	73580
1997-01-27	222.50	225.00	211.25	224.38	47280
1997-01-28	230.00	239.38	226.25	231.88	95860
1997-01-29	233.13	236.25	225.00	226.88	38860
1997-01-30	228.75	243.13	226.25	241.25	42500
1997-01-31	241.25	256.25	240.00	245.00	72240
1997-02-03	247.50	251.25	238.75	241.88	32020
1997-02-04	242.50	245.63	233.75	233.75	22420
1997-02-05	236.25	237.50	227.50	230.00	26480
1997-02-06	230.00	233.75	227.50	230.00	16560
1997-02-07	231.25	233.75	223.75	226.25	45440
1997-02-10	227.50	230.63	225.00	230.00	23520
1997-02-11	228.75	236.25	224.38	226.25	29380
1997-02-12	230.00	230.00	215.00	230.00	39300
1997-02-13	235.00	245.00	230.00	238.75	46320
1997-02-14	241.25	245.00	236.25	238.44	37560
1997-02-18	238.75	247.50	234.38	243.75	39260
1997-02-19	245.00	252.50	241.25	246.25	60940
1997-02-20	247.50	251.25	243.75	251.25	29280
1997-02-21	248.75	263.75	248.75	248.75	54400
1997-02-24	250.00	261.25	243.13	255.63	52960
1997-02-25	257.50	257.50	230.00	236.25	81100
1997-02-26	236.25	238.75	228.75	233.75	28220
1997-02-27	235.00	237.50	231.25	233.13	18780
1997-02-28	235.00	235.00	231.25	231.25	7720
1997-03-03	230.00	230.00	215.00	217.50	31240
1997-03-04	218.75	222.50	216.25	222.50	16020
1997-03-05	220.00	226.25	220.00	225.00	22540
1997-03-06	227.50	230.00	226.25	230.00	45360
1997-03-07	233.13	239.38	231.25	236.88	252660
1997-03-10	240.00	251.25	236.88	248.75	87340
1997-03-11	252.50	257.50	248.75	251.25	130020
1997-03-12	248.75	253.13	243.75	249.38	92140
1997-03-13	249.38	253.75	231.25	235.63	101140
1997-03-14	238.75	247.50	233.75	237.50	76680
1997-03-17	240.00	240.00	229.38	231.25	69800
1997-03-18	230.00	233.75	230.00	232.50	32320
1997-03-19	231.25	233.75	215.00	220.00	240640
1997-03-20	222.50	222.50	217.19	217.50	52480
1997-03-21	218.75	223.75	218.75	221.88	39100
1997-03-24	219.38	223.75	219.38	220.63	15600
1997-03-25	219.38	227.50	219.38	225.63	56900
1997-03-26	225.63	234.38	223.75	230.00	53440
1997-03-27	230.63	233.75	213.75	220.00	52440
1997-03-31	216.25	216.25	202.50	202.50	28680
1997-04-01	201.25	206.25	196.25	200.00	42420
1997-04-02	196.25	198.75	182.50	191.25	58360
1997-04-03	197.50	198.75	183.75	186.25	75960
1997-04-04	190.00	207.50	190.00	204.38	105180
1997-04-07	205.00	217.50	205.00	217.50	53420
1997-04-08	215.63	221.25	211.25	213.75	74600
1997-04-09	216.25	216.25	203.75	206.25	49820
1997-04-10	203.75	210.63	196.25	207.50	41460
1997-04-11	205.00	212.50	193.75	195.00	84940
1997-04-14	196.25	196.25	182.50	186.25	41000
1997-04-15	191.25	197.50	185.00	186.88	34920
1997-04-16	187.50	188.75	170.00	171.25	51780
1997-04-17	172.50	175.00	160.00	162.50	138960
1997-04-18	162.50	173.75	160.00	172.50	135200
1997-04-21	173.75	176.25	163.75	166.25	53860
1997-04-22	167.50	173.75	166.25	172.50	24560
1997-04-23	175.00	175.00	163.13	163.75	43560
1997-04-24	165.00	165.63	157.50	157.81	68560
1997-04-25	161.25	161.25	138.13	150.00	202160
1997-04-28	150.00	152.50	141.25	142.50	74620
1997-04-29	148.75	153.75	146.25	152.50	90140
1997-04-30	152.50	160.00	150.00	158.75	68120
1997-05-01	158.75	158.75	148.75	152.50	60380
1997-05-02	152.50	168.75	151.25	168.13	161800
1997-05-05	173.75	186.88	170.00	178.75	206480
1997-05-06	181.25	188.75	178.75	181.25	107760
1997-05-07	184.38	184.38	175.63	178.75	46260
1997-05-08	179.38	182.50	178.75	181.25	77260
1997-05-09	181.25	181.25	169.38	170.00	31040
1997-05-12	176.25	176.25	166.25	168.75	11860
1997-05-13	167.50	171.25	167.50	170.00	93760
1997-05-14	170.63	176.25	168.75	172.50	37700
1997-05-15	171.56	173.75	166.25	171.25	28760
1997-05-16	166.88	173.75	166.88	170.00	32480
1997-05-19	171.25	176.88	168.75	173.75	17640
1997-05-20	170.00	175.00	170.00	172.50	32800
1997-05-21	175.00	176.25	170.00	171.25	16820
1997-05-22	175.00	178.75	175.00	178.75	24120
1997-05-23	176.88	178.75	176.56	178.75	10180
1997-05-27	181.25	196.25	177.50	195.00	166320
1997-05-28	196.25	200.00	190.00	200.00	45740
1997-05-29	200.00	202.50	197.50	202.50	31220
1997-05-30	197.50	202.50	193.13	202.50	67280
1997-06-02	200.00	213.13	200.00	213.13	57060
1997-06-03	212.50	216.88	208.75	213.13	57000
1997-06-04	212.50	218.75	212.50	218.75	61940
1997-06-05	218.75	226.88	217.50	225.63	63420
1997-06-06	222.50	227.50	222.50	225.00	10080
1997-06-09	225.00	238.13	221.25	237.50	32760
1997-06-10	234.69	235.63	230.63	233.13	55980
1997-06-11	230.00	232.50	216.25	226.25	108820
1997-06-12	231.88	237.50	229.38	237.50	36800
1997-06-13	236.25	245.63	233.75	244.38	67980
1997-06-16	243.75	247.50	243.75	245.00	39020
1997-06-17	246.88	246.88	240.00	242.50	44400
1997-06-18	240.00	242.50	237.50	240.00	26760
1997-06-19	238.75	247.50	238.75	247.50	31500
1997-06-20	242.50	248.75	242.50	242.50	52820
1997-06-23	238.75	240.63	229.38	231.88	38940
1997-06-24	230.00	233.75	217.50	225.00	38920
1997-06-25	225.00	226.25	223.13	223.75	28880
1997-06-26	222.50	222.50	211.88	212.19	31380
1997-06-27	210.63	210.63	198.13	198.13	75440
1997-06-30	200.63	201.25	181.25	191.25	137240
1997-07-01	198.75	208.13	193.13	200.63	132660
1997-07-02	201.25	201.25	194.84	197.50	26920
1997-07-03	198.75	203.13	196.25	201.56	41180
1997-07-07	205.00	207.50	196.88	198.13	66240
1997-07-08	198.75	198.75	190.63	195.47	55480
1997-07-09	185.00	197.50	185.00	187.50	111060
1997-07-10	190.00	190.63	181.25	188.13	31000
1997-07-11	190.63	194.38	186.25	189.38	76920
1997-07-14	189.38	190.63	152.50	165.63	216720
1997-07-15	180.00	182.50	173.75	177.50	188040
1997-07-16	175.00	186.25	175.00	185.63	95000
1997-07-17	185.63	186.25	180.00	181.88	56460
1997-07-18	182.50	184.38	172.50	175.00	41860
1997-07-21	173.75	175.00	168.75	170.31	108420
1997-07-22	172.50	183.13	170.00	183.13	71360
1997-07-23	186.25	193.75	185.00	187.50	46760
1997-07-24	192.50	196.25	183.75	185.00	43140
1997-07-25	186.25	194.38	183.75	186.25	45480
1997-07-28	185.63	187.50	178.75	182.50	72580
1997-07-29	183.13	185.63	169.38	170.63	216580
1997-07-30	170.63	175.00	169.38	173.75	128000
1997-07-31	174.38	178.13	173.75	175.63	63380
1997-08-01	178.75	178.75	168.75	170.00	50580
1997-08-04	170.00	170.00	160.63	168.13	57700
1997-08-05	166.25	176.88	166.25	175.47	54820
1997-08-06	176.25	176.25	172.50	174.38	12960
1997-08-07	175.63	175.63	168.75	170.00	45580
1997-08-08	168.13	170.00	166.25	169.38	25760
1997-08-11	168.75	170.63	159.38	159.38	50020
1997-08-12	162.50	162.50	146.88	150.00	168520
1997-08-13	152.50	158.13	146.88	150.63	101840
1997-08-14	152.50	155.00	151.25	154.38	28420
1997-08-15	156.25	156.25	150.00	155.63	23160
1997-08-18	156.88	157.19	150.00	156.25	34360
1997-08-19	157.19	164.38	156.25	162.50	53080
1997-08-20	165.63	170.63	163.75	168.75	61180
1997-08-21	167.50	168.75	158.75	161.25	46120
1997-08-22	155.00	164.38	151.25	163.75	46580
1997-08-25	163.75	169.38	162.50	169.38	39400
1997-08-26	167.50	171.25	160.00	161.25	35620
1997-08-27	160.00	163.75	160.00	163.75	13120
1997-08-28	164.38	170.00	161.25	167.81	31660
1997-08-29	166.25	171.88	165.00	171.25	39600
1997-09-02	172.50	177.50	170.00	176.25	57900
1997-09-03	175.63	179.38	173.75	179.38	58400
1997-09-04	180.00	180.00	174.38	175.63	21740
1997-09-05	176.88	181.25	175.63	180.00	20300
1997-09-08	181.88	181.88	176.25	179.38	24340
1997-09-09	180.63	180.63	178.75	180.63	24580
1997-09-10	180.63	180.63	174.38	178.13	45600
1997-09-11	176.25	179.38	175.00	176.88	32300
1997-09-12	178.13	180.00	176.88	179.38	73680
1997-09-15	179.38	179.38	177.50	179.38	21000
1997-09-16	179.38	181.88	176.25	179.69	34580
1997-09-17	178.13	191.25	178.13	190.00	156920
1997-09-18	191.25	205.00	188.13	200.00	173360
1997-09-19	195.63	201.25	191.88	199.38	51200
1997-09-22	201.25	202.50	199.38	202.50	18600
1997-09-23	202.50	204.38	197.50	199.06	55180
1997-09-24	196.25	200.00	182.50	193.75	100420
1997-09-25	190.00	191.25	180.00	184.38	73780
1997-09-26	183.75	186.88	182.50	184.06	43000
1997-09-29	183.75	194.38	183.75	194.38	37800
1997-09-30	200.00	201.25	188.75	188.75	91520
1997-10-01	188.75	191.88	176.88	177.50	117020
1997-10-02	178.75	178.75	167.50	170.00	165540
1997-10-03	174.38	184.38	171.88	174.38	91420
1997-10-06	175.63	175.63	170.00	171.25	26600
1997-10-07	171.88	172.50	165.63	166.88	86740
1997-10-08	168.75	168.75	164.38	166.25	96180
1997-10-09	166.25	179.38	165.63	177.50	86560
1997-10-10	174.38	183.75	174.38	181.88	79600
1997-10-13	187.50	187.50	171.88	171.88	97700
1997-10-14	175.00	176.25	170.00	174.38	70360
1997-10-15	175.63	176.25	171.88	175.00	20240
1997-10-16	175.63	175.63	167.50	169.38	36420
1997-10-17	168.13	170.63	154.38	161.88	72220
1997-10-20	161.25	163.75	157.50	162.50	64400
1997-10-21	164.38	168.75	161.88	166.25	40660
1997-10-22	168.13	171.88	166.25	168.75	27120
1997-10-23	166.25	171.88	161.88	167.50	19860
1997-10-24	169.38	171.88	163.75	167.50	16900
1997-10-27	162.50	165.00	151.88	153.13	28980
1997-10-28	146.25	158.13	141.25	149.38	105560
1997-10-29	153.75	156.25	151.25	153.13	46040
1997-10-30	147.50	153.13	146.25	149.38	19220
1997-10-31	151.88	152.50	145.00	147.50	55480
1997-11-03	148.13	152.50	145.00	150.00	40920
1997-11-04	150.00	156.25	148.13	149.38	30760
1997-11-05	151.88	155.63	150.00	151.88	27560
1997-11-06	151.88	153.13	148.13	150.63	30760
1997-11-07	147.50	155.00	145.00	147.19	31980
1997-11-10	150.00	151.25	147.50	148.13	19660
1997-11-11	150.00	150.00	143.75	145.00	15640
1997-11-12	140.63	143.75	135.31	139.38	23140
1997-11-13	142.50	143.75	132.50	141.25	30840
1997-11-14	142.50	147.50	142.50	146.25	52620
1997-11-17	150.00	150.63	136.25	138.75	57840
1997-11-18	140.00	143.13	137.50	141.88	48960
1997-11-19	140.63	141.25	138.75	139.69	16060
1997-11-20	137.50	148.13	137.50	147.50	36800
1997-11-21	150.00	151.25	143.75	143.75	28340
1997-11-24	145.00	145.00	138.13	140.63	30940
1997-11-25	138.13	140.63	138.13	140.00	21200
1997-11-26	138.75	140.00	136.88	137.81	8600
1997-11-28	138.13	138.75	135.00	138.44	13240
1997-12-01	140.00	141.88	136.88	141.88	35500
1997-12-02	140.63	147.50	140.63	143.75	38160
1997-12-03	141.25	143.75	138.75	140.31	21320
1997-12-04	140.63	140.63	138.13	139.38	12200
1997-12-05	140.00	140.00	135.63	138.75	35180
1997-12-08	138.75	138.75	134.38	136.25	17340
1997-12-09	135.63	135.63	126.88	128.75	30060
1997-12-10	128.13	132.50	126.25	130.63	59980
1997-12-11	130.00	137.50	126.25	136.88	100200
1997-12-12	138.75	139.38	134.06	138.75	47360
1997-12-15	140.00	151.88	138.13	149.38	51420
1997-12-16	152.50	172.50	150.00	168.75	130760
1997-12-17	167.50	177.50	166.25	170.63	71920
1997-12-18	168.75	171.88	160.00	163.75	22520
1997-12-19	162.50	181.25	157.50	180.00	61160
1997-12-22	178.75	180.00	174.38	177.50	44680
1997-12-23	179.69	179.69	168.75	171.72	30960
1997-12-24	170.63	171.25	165.00	165.00	11180
1997-12-26	167.50	169.69	166.56	167.19	1660
1997-12-29	167.19	170.00	160.63	161.88	29820
1997-12-30	161.88	173.13	160.00	168.75	36440
1997-12-31	167.50	168.13	162.50	165.00	19960
1998-01-02	163.13	167.19	162.50	166.88	19440
1998-01-05	166.25	166.88	165.00	165.63	18260
1998-01-06	166.88	166.88	164.38	164.38	23260
1998-01-07	164.38	165.00	160.00	163.13	27420
1998-01-08	160.31	168.75	157.50	165.63	40060
1998-01-09	167.50	167.50	160.00	164.06	34180
1998-01-12	160.00	161.25	156.25	159.38	97780
1998-01-13	162.50	167.50	162.50	165.00	28400
1998-01-14	164.38	174.38	164.38	172.50	17860
1998-01-15	171.25	182.50	171.25	178.13	82300
1998-01-16	177.50	183.75	175.00	182.50	50800
1998-01-20	185.00	185.00	178.13	182.50	50120
1998-01-21	183.13	183.13	175.00	178.75	40860
1998-01-22	175.00	181.88	175.00	178.75	27520
1998-01-23	178.13	183.75	178.13	183.75	81020
1998-01-26	180.00	183.13	179.38	182.50	97320
1998-01-27	183.75	187.50	180.63	186.25	99140
1998-01-28	185.63	196.88	185.63	191.25	68640
1998-01-29	193.75	201.25	190.00	195.00	60100
1998-01-30	198.13	198.13	193.13	196.25	31780
1998-02-02	198.13	201.88	187.50	190.63	103180
1998-02-03	190.00	190.63	185.00	187.50	57140
1998-02-04	186.25	186.25	180.00	181.56	79800
1998-02-05	178.75	181.88	170.00	170.31	162520
1998-02-06	167.50	181.25	167.50	181.09	131600
1998-02-09	181.25	183.75	177.50	178.13	23820
1998-02-10	181.25	182.50	177.50	180.00	30740
1998-02-11	180.00	180.63	177.50	180.63	27800
1998-02-12	181.25	183.13	175.63	181.25	64660
1998-02-13	183.13	191.88	178.75	190.00	55140
1998-02-17	190.00	195.31	184.38	190.00	57720
1998-02-18	186.25	193.13	186.25	187.50	45060
1998-02-19	186.25	190.63	185.00	188.13	120880
1998-02-20	187.50	188.59	183.75	187.50	11440
1998-02-23	188.75	190.63	185.00	186.25	90660
1998-02-24	185.94	186.25	181.25	182.81	42200
1998-02-25	183.13	183.13	179.06	180.63	28180
1998-02-26	180.00	183.75	179.06	182.50	61680
1998-02-27	180.00	189.38	180.00	186.88	34000
1998-03-02	183.75	187.50	181.25	183.13	34880
1998-03-03	185.00	185.00	181.25	183.75	13040
1998-03-04	181.25	183.13	177.50	180.63	16380
1998-03-05	175.00	178.13	175.00	175.00	29120
1998-03-06	175.00	178.13	172.50	174.38	56440
1998-03-09	172.50	175.00	170.00	173.75	32520
1998-03-10	173.75	175.63	171.88	175.00	13940
1998-03-11	176.25	176.25	168.75	169.69	25560
1998-03-12	171.25	172.50	168.75	172.50	8760
1998-03-13	171.25	175.63	171.25	175.00	40780
1998-03-16	176.25	176.25	173.13	175.31	32060
1998-03-17	173.75	175.63	171.25	175.00	39120
1998-03-18	171.88	175.00	170.63	173.13	28800
1998-03-19	171.25	173.13	167.50	167.81	25060
1998-03-20	168.13	168.75	162.50	163.75	39780
1998-03-23	163.75	171.88	162.50	165.00	62060
1998-03-24	165.00	166.88	160.63	165.00	50140
1998-03-25	164.69	166.25	162.50	163.75	17140
1998-03-26	163.75	163.75	160.00	163.75	12080
1998-03-27	162.50	165.00	161.25	162.50	5560
1998-03-30	162.50	164.69	160.31	160.63	32900
1998-03-31	162.50	166.25	158.75	159.69	45840
1998-04-01	160.00	160.63	155.00	155.31	91860
1998-04-02	158.13	161.25	156.25	160.00	71400
1998-04-03	161.25	161.88	160.00	160.00	15060
1998-04-06	161.25	166.25	160.63	164.69	45820
1998-04-07	161.88	169.38	161.25	164.38	32180
1998-04-08	163.75	167.50	163.75	164.06	41120
1998-04-09	165.00	168.13	163.75	165.31	10360
1998-04-13	163.75	166.25	163.13	164.38	19620
1998-04-14	168.13	168.13	165.00	168.13	41080
1998-04-15	168.75	168.75	165.00	165.94	30840
1998-04-16	163.75	167.50	159.38	160.31	33940
1998-04-17	162.50	169.38	159.38	169.38	38800
1998-04-20	165.00	169.38	158.75	161.88	52140
1998-04-21	161.25	165.00	160.63	161.88	20440
1998-04-22	164.38	164.38	156.72	158.75	58760
1998-04-23	157.50	158.13	153.75	157.50	47720
1998-04-24	158.13	158.75	155.63	157.81	23120
1998-04-27	158.13	158.13	152.50	153.75	31900
1998-04-28	157.50	158.75	150.00	153.75	37800
1998-04-29	153.75	160.63	151.25	155.00	16520
1998-04-30	161.25	161.25	155.00	155.63	35940
1998-05-01	157.50	157.50	150.00	154.38	89920
1998-05-04	155.00	156.88	150.00	151.88	47220
1998-05-05	151.25	153.75	150.00	151.88	31320
1998-05-06	153.13	153.13	146.88	147.50	60120
1998-05-07	149.38	152.50	146.88	150.00	30100
1998-05-08	152.50	153.13	149.38	152.50	34780
1998-05-11	153.13	155.00	143.75	145.63	40600
1998-05-12	148.75	150.00	143.75	150.00	14760
1998-05-13	150.00	150.00	143.75	145.00	23520
1998-05-14	145.00	145.00	141.25	142.50	14100
1998-05-15	141.88	143.44	140.63	143.44	28660
1998-05-18	142.50	143.75	138.75	141.25	21000
1998-05-19	146.25	149.38	141.25	143.75	49520
1998-05-20	143.75	143.75	137.50	138.75	28120
1998-05-21	137.50	143.75	137.50	143.75	22820
1998-05-22	144.38	146.88	144.06	145.31	69680
1998-05-26	148.13	148.75	140.00	141.56	29440
1998-05-27	139.38	141.25	135.00	140.63	38660
1998-05-28	140.63	152.50	140.00	150.00	143660
1998-05-29	150.00	151.25	143.13	143.75	24060
1998-06-01	144.38	144.38	139.69	141.25	11380
1998-06-02	142.50	142.50	140.00	140.00	34780
1998-06-03	141.25	141.25	136.25	136.56	23560
1998-06-04	137.50	140.00	135.00	136.25	29240
1998-06-05	138.75	143.13	131.25	134.38	174500
1998-06-08	136.25	140.00	133.75	136.25	72000
1998-06-09	138.75	145.00	136.88	143.44	109320
1998-06-10	141.25	144.06	139.38	141.88	64860
1998-06-11	144.38	144.38	135.63	138.75	59440
1998-06-12	139.38	140.00	135.00	138.75	22520
1998-06-15	138.13	138.75	131.25	132.50	24800
1998-06-16	133.75	137.50	133.13	136.88	44840
1998-06-17	136.88	140.63	136.88	139.06	32280
1998-06-18	140.00	141.25	136.56	138.13	36340
1998-06-19	136.88	139.38	136.88	137.81	50540
1998-06-22	138.75	138.75	136.25	136.88	15320
1998-06-23	140.63	145.63	137.50	142.50	78460
1998-06-24	144.38	144.38	135.63	138.13	39760
1998-06-25	138.13	145.00	136.88	138.75	45100
1998-06-26	138.75	146.25	138.75	145.00	95860
1998-06-29	145.00	145.63	136.88	138.13	71440
1998-06-30	133.75	133.75	107.50	112.50	788640
1998-07-01	115.00	116.25	108.75	109.38	168860
1998-07-02	109.38	111.88	107.50	110.63	204380
1998-07-06	112.50	113.44	107.50	110.00	90380
1998-07-07	109.38	110.00	103.13	105.00	119440
1998-07-08	105.00	106.25	102.19	105.00	130880
1998-07-09	106.88	107.50	101.25	105.00	47580
1998-07-10	105.00	105.63	99.38	100.63	76600
1998-07-13	101.25	101.88	96.88	99.69	45400
1998-07-14	100.00	101.88	93.75	97.50	134080
1998-07-15	97.50	102.81	97.50	102.81	82940
1998-07-16	103.13	104.38	100.63	104.38	37000
1998-07-17	104.38	104.38	99.38	100.00	30240
1998-07-20	100.63	108.13	100.00	107.50	35220
1998-07-21	109.38	109.38	103.75	105.00	49140
1998-07-22	106.25	106.25	102.50	104.38	38200
1998-07-23	103.13	106.88	99.38	99.84	48340
1998-07-24	99.69	105.63	98.75	104.06	67180
1998-07-27	100.63	105.63	100.63	105.00	58800
1998-07-28	106.25	109.38	103.75	105.31	51540
1998-07-29	107.50	107.50	102.81	105.00	28280
1998-07-30	105.63	105.63	104.06	105.31	43120
1998-07-31	104.38	106.88	103.75	104.38	32360
1998-08-03	105.00	105.00	102.50	103.13	11940
1998-08-04	105.00	105.63	95.94	96.56	68700
1998-08-05	96.25	98.75	94.38	97.81	25860
1998-08-06	96.25	102.50	95.00	102.50	10420
1998-08-07	101.25	108.75	101.25	105.63	42780
1998-08-10	106.25	110.00	104.38	110.00	17480
1998-08-11	105.00	107.50	101.56	101.88	84020
1998-08-12	103.13	103.75	102.19	102.81	19020
1998-08-13	102.19	102.50	98.75	98.75	16880
1998-08-14	98.75	100.00	96.25	96.88	23940
1998-08-17	95.63	95.63	90.31	90.63	40700
1998-08-18	92.50	94.69	90.63	94.06	37400
1998-08-19	93.75	93.75	90.31	91.41	30840
1998-08-20	91.25	91.25	83.75	84.38	26900
1998-08-21	82.81	85.94	74.38	85.94	58140
1998-08-24	87.50	93.75	81.88	81.88	52100
1998-08-25	84.38	85.00	80.63	80.63	42020
1998-08-26	80.00	80.00	77.50	79.22	33260
1998-08-27	76.88	83.13	75.00	81.88	37940
1998-08-28	82.50	87.50	78.75	80.63	28320
1998-08-31	80.63	80.63	72.50	76.25	60260
1998-09-01	78.75	83.13	77.50	82.50	25700
1998-09-02	82.50	85.00	79.69	84.38	50120
1998-09-03	81.88	89.38	80.63	88.28	22040
1998-09-04	91.25	101.56	90.00	100.63	45060
1998-09-08	105.00	105.00	95.63	99.38	48820
1998-09-09	98.75	98.75	92.50	93.13	49060
1998-09-10	90.63	94.38	89.38	94.38	57520
1998-09-11	94.38	94.38	90.00	91.88	48540
1998-09-14	90.63	94.38	90.63	93.75	54700
1998-09-15	91.88	97.50	91.56	97.19	21220
1998-09-16	97.50	100.00	95.31	98.13	21860
1998-09-17	95.94	108.75	95.00	104.69	30800
1998-09-18	104.38	113.13	104.38	112.19	36440
1998-09-21	107.81	120.63	105.00	118.75	74240
1998-09-22	122.50	139.38	121.88	138.75	135460
1998-09-23	136.25	137.19	128.13	130.31	60040
1998-09-24	127.50	130.63	120.00	123.75	53460
1998-09-25	120.00	121.25	113.75	120.00	46860
1998-09-28	124.69	125.63	118.75	123.13	56040
1998-09-29	121.25	123.13	112.50	120.00	35160
1998-09-30	116.88	118.75	113.75	115.00	34300
1998-10-01	111.88	112.50	105.00	105.00	69220
1998-10-02	103.13	118.13	100.00	117.19	43040
1998-10-05	115.00	116.88	105.63	106.88	38820
1998-10-06	108.13	111.25	106.25	108.75	15880
1998-10-07	109.38	110.00	106.25	108.13	13760
1998-10-08	105.00	113.75	100.00	112.50	32540
1998-10-09	114.38	130.00	111.88	127.50	34460
1998-10-12	127.50	130.00	115.00	116.88	19580
1998-10-13	115.63	115.63	105.00	106.88	23880
1998-10-14	105.00	110.00	105.00	105.94	13900
1998-10-15	105.00	114.38	105.00	112.81	15040
1998-10-16	114.38	129.38	112.50	115.63	71640
1998-10-19	113.75	120.00	113.75	118.75	16160
1998-10-20	116.25	125.00	116.25	120.31	14920
1998-10-21	125.00	125.63	120.00	120.63	42500
1998-10-22	123.13	125.31	119.38	124.38	36460
1998-10-23	124.38	125.31	121.25	125.00	18600
1998-10-26	125.63	131.88	121.25	131.88	45480
1998-10-27	131.56	133.75	128.13	128.75	107200
1998-10-28	128.13	131.88	127.50	131.25	21440
1998-10-29	132.50	133.75	130.00	133.13	49640
1998-10-30	133.13	135.00	131.25	131.88	39120
1998-11-02	131.56	136.25	131.56	135.00	40100
1998-11-03	134.38	136.25	131.25	136.25	19640
1998-11-04	135.63	137.50	129.38	130.94	39460
1998-11-05	128.75	128.75	120.63	126.25	23340
1998-11-06	126.25	133.75	126.25	133.13	8980
1998-11-09	130.00	133.75	124.38	126.25	30080
1998-11-10	128.13	128.75	123.75	128.13	12300
1998-11-11	127.50	130.00	125.00	126.88	17720
1998-11-12	126.25	129.38	126.25	128.13	7880
1998-11-13	129.38	129.38	126.88	126.88	8540
1998-11-16	127.50	130.00	121.88	124.69	11140
1998-11-17	123.13	125.00	123.13	123.13	5160
1998-11-18	123.13	125.00	121.88	122.81	8600
1998-11-19	123.75	125.00	122.81	125.00	25400
1998-11-20	123.75	125.00	122.50	123.13	19440
1998-11-23	124.38	125.00	120.00	121.56	23320
1998-11-24	120.63	121.25	117.81	118.75	29020
1998-11-25	117.50	119.38	115.00	115.00	14740
1998-11-27	115.00	119.38	115.00	119.38	12800
1998-11-30	117.50	120.00	117.50	118.44	24900
1998-12-01	118.13	123.13	117.81	120.63	20840
1998-12-02	123.13	132.50	120.63	127.50	42860
1998-12-03	129.38	135.94	127.50	135.94	93280
1998-12-04	137.81	141.88	137.50	139.06	75160
1998-12-07	138.75	139.06	136.88	137.81	53860
1998-12-08	138.75	139.06	136.88	138.13	43100
1998-12-09	138.75	138.75	135.00	135.63	26700
1998-12-10	137.50	138.13	134.38	134.69	37080
1998-12-11	134.06	135.00	133.75	135.00	13020
1998-12-14	134.69	134.69	128.13	128.13	13700
1998-12-15	130.00	136.25	122.50	123.75	110440
1998-12-16	124.06	130.00	120.00	129.06	77420
1998-12-17	128.13	134.38	127.50	132.50	67160
1998-12-18	134.38	136.88	131.88	135.00	30760
1998-12-21	133.75	137.50	133.13	136.88	27900
1998-12-22	136.25	138.13	133.75	134.38	13360
1998-12-23	134.38	134.38	130.00	131.88	9460
1998-12-24	133.13	134.38	130.00	131.25	1260
1998-12-28	134.38	142.19	130.00	142.19	22660
1998-12-29	140.63	146.88	137.50	137.50	50640
1998-12-30	137.50	145.00	136.88	142.50	32020
1998-12-31	142.50	150.00	142.50	148.75	34180
1999-01-04	149.38	154.38	145.94	147.19	61580
1999-01-05	147.19	148.13	138.75	139.38	16000
1999-01-06	140.63	154.69	139.38	148.75	69920
1999-01-07	146.88	148.13	142.50	143.44	13360
1999-01-08	144.38	146.88	142.50	145.00	15100
1999-01-11	146.88	146.88	140.63	140.63	16940
1999-01-12	142.50	145.00	136.25	136.25	14780
1999-01-13	133.75	141.88	130.63	141.25	25840
1999-01-14	140.63	143.75	138.75	139.22	50020
1999-01-15	139.38	149.38	138.75	148.75	21160
1999-01-19	148.13	149.38	145.63	147.50	20180
1999-01-20	150.00	152.19	147.50	150.63	23360
1999-01-21	150.63	150.63	144.06	145.63	17240
1999-01-22	144.38	147.50	144.38	145.94	19120
1999-01-25	145.31	146.25	142.50	143.44	14340
1999-01-26	143.44	156.25	143.44	155.00	57680
1999-01-27	160.00	162.50	145.31	145.94	85060
1999-01-28	148.13	151.88	146.25	150.00	46500
1999-01-29	152.50	159.06	150.00	157.50	75500
1999-02-01	156.88	159.38	155.63	158.13	42840
1999-02-02	133.75	145.63	123.75	143.13	102520
1999-02-03	143.75	143.75	133.13	138.13	62260
1999-02-04	139.38	140.00	133.13	135.94	50600
1999-02-05	136.25	136.25	132.50	134.06	58380
1999-02-08	132.50	133.75	130.94	131.56	27260
1999-02-09	131.88	135.00	126.88	127.34	15020
1999-02-10	128.75	130.63	123.75	124.38	27720
1999-02-11	125.63	126.88	121.25	125.00	19980
1999-02-12	123.75	125.63	118.75	119.69	18220
1999-02-16	121.25	123.75	119.53	122.81	20620
1999-02-17	121.25	124.38	118.13	124.38	22900
1999-02-18	124.06	127.50	121.88	125.63	20400
1999-02-19	126.25	135.00	126.25	134.06	43460
1999-02-22	135.00	136.25	124.06	133.44	28740
1999-02-23	133.75	133.75	130.00	131.56	17460
1999-02-24	132.50	133.13	121.25	121.56	55140
1999-02-25	121.25	122.50	113.13	115.00	32140
1999-02-26	113.75	124.69	112.50	117.50	23680
1999-03-01	118.75	122.50	115.00	122.50	35240
1999-03-02	120.00	127.50	120.00	123.13	4720
1999-03-03	123.13	124.38	117.50	120.00	12140
1999-03-04	119.38	123.13	119.38	123.13	9240
1999-03-05	122.50	133.75	122.50	128.13	17660
1999-03-08	129.38	133.75	127.50	133.75	61720
1999-03-09	135.63	136.88	133.13	133.13	19580
1999-03-10	135.00	137.19	131.25	131.56	18540
1999-03-11	135.00	136.25	127.50	135.00	29280
1999-03-12	136.25	136.25	132.50	133.75	10880
1999-03-15	134.38	136.25	130.00	135.63	15820
1999-03-16	135.63	140.63	134.38	139.06	21460
1999-03-17	138.13	138.75	131.25	133.13	12460
1999-03-18	132.19	133.13	131.88	131.88	10940
1999-03-19	131.56	135.00	131.25	133.13	47560
1999-03-22	135.00	135.00	128.13	128.75	8540
1999-03-23	127.50	128.13	123.13	123.13	25020
1999-03-24	123.13	124.38	118.44	118.75	17660
1999-03-25	120.00	122.19	118.13	121.56	38420
1999-03-26	121.88	123.44	121.25	123.13	32700
1999-03-29	125.00	133.75	124.38	133.44	38940
1999-03-30	133.13	133.13	123.75	124.38	30660
1999-03-31	125.63	128.13	124.38	126.25	18420
1999-04-01	124.38	126.25	113.13	121.88	67400
1999-04-05	121.88	129.38	121.88	125.31	17860
1999-04-06	125.63	125.63	118.75	121.25	31980
1999-04-07	120.63	123.75	119.38	121.25	21560
1999-04-08	120.63	122.50	116.25	117.19	46560
1999-04-09	116.88	125.00	116.88	125.00	78580
1999-04-12	124.69	131.88	121.88	130.63	26440
1999-04-13	130.00	131.88	121.25	121.56	19840
1999-04-14	125.63	125.63	121.25	121.88	8380
1999-04-15	123.75	125.00	116.88	120.00	30420
1999-04-16	121.25	125.63	119.06	120.94	217460
1999-04-19	118.75	119.38	112.50	112.97	52480
1999-04-20	112.50	116.56	110.63	115.00	30140
1999-04-21	116.25	116.25	112.50	114.38	31440
1999-04-22	115.00	115.00	101.88	106.25	124200
1999-04-23	103.75	104.38	101.25	104.38	23520
1999-04-26	103.44	108.75	102.81	104.38	21060
1999-04-27	100.63	106.88	100.00	106.25	53860
1999-04-28	106.25	106.25	102.50	104.38	13900
1999-04-29	103.13	104.69	102.50	104.38	6080
1999-04-30	105.00	106.56	103.13	105.63	49760
1999-05-03	105.63	106.88	105.00	105.63	31060
1999-05-04	104.38	106.25	103.13	105.31	9860
1999-05-05	103.13	105.00	100.00	103.13	13540
1999-05-06	102.50	103.44	101.25	103.13	9440
1999-05-07	101.25	103.75	101.25	102.81	29660
1999-05-10	103.13	104.69	102.50	103.75	35860
1999-05-11	103.75	104.38	101.88	102.81	24880
1999-05-12	103.13	103.13	100.00	100.63	14740
1999-05-13	102.50	104.38	100.00	103.13	52740
1999-05-14	103.13	103.75	100.31	101.25	22220
1999-05-17	100.63	102.50	100.63	102.50	20240
1999-05-18	104.38	105.00	102.50	103.75	13240
1999-05-19	103.13	105.00	102.50	104.38	32060
1999-05-20	103.13	103.75	101.88	101.88	20340
1999-05-21	102.19	102.81	100.63	101.25	34320
1999-05-24	100.63	101.88	98.75	99.69	44920
1999-05-25	98.75	100.31	96.88	100.00	62140
1999-05-26	99.84	100.63	97.81	99.38	46000
1999-05-27	99.06	99.38	98.44	99.38	8780
1999-05-28	98.91	100.31	98.75	100.31	44340
1999-06-01	100.00	101.25	99.69	100.00	7880
1999-06-02	99.69	103.75	99.38	103.75	13960
1999-06-03	104.38	110.00	103.44	105.94	13900
1999-06-04	105.78	109.38	105.00	109.38	22700
1999-06-07	109.22	114.38	109.22	112.97	12840
1999-06-08	113.75	113.75	105.00	107.81	20280
1999-06-09	107.50	111.25	107.50	111.25	14760
1999-06-10	108.75	115.00	108.75	113.13	19000
1999-06-11	112.50	114.38	108.75	108.75	13500
1999-06-14	111.25	111.25	108.13	108.75	6780
1999-06-15	108.75	113.75	108.13	111.25	15280
1999-06-16	111.25	118.13	111.25	116.25	31220
1999-06-17	115.00	120.00	113.75	120.00	18460
1999-06-18	122.50	123.13	119.38	119.69	15320
1999-06-21	119.38	121.25	118.75	120.00	9280
1999-06-22	119.38	120.31	116.88	119.38	10700
1999-06-23	119.69	119.69	116.25	118.13	18000
1999-06-24	117.50	117.50	115.63	117.50	6080
1999-06-25	116.25	118.75	116.25	117.81	18620
1999-06-28	117.50	119.06	117.50	118.59	12600
1999-06-29	118.13	123.75	118.13	122.50	22460
1999-06-30	123.44	123.44	118.13	120.63	32820
1999-07-01	119.38	123.75	118.75	123.75	31960
1999-07-02	121.88	126.25	121.88	125.00	111680
1999-07-06	125.31	125.63	123.13	124.38	38840
1999-07-07	125.63	126.56	124.69	125.94	31540
1999-07-08	125.63	130.00	125.63	128.13	12060
1999-07-09	128.13	129.38	127.50	128.13	14700
1999-07-12	127.50	130.00	126.88	127.81	82800
1999-07-13	128.75	130.00	125.94	130.00	15860
1999-07-14	128.75	132.50	128.75	130.63	19800
1999-07-15	130.00	130.63	127.50	129.06	22420
1999-07-16	129.38	130.00	127.50	127.50	37620
1999-07-19	128.13	130.00	112.50	118.13	37140
1999-07-20	115.00	119.38	114.38	115.63	18380
1999-07-21	114.38	120.00	114.38	115.00	96420
1999-07-22	116.25	117.50	114.38	115.94	142020
1999-07-23	115.31	116.56	115.00	116.25	123360
1999-07-26	115.63	117.50	115.00	116.88	10260
1999-07-27	117.50	118.13	115.63	118.13	13980
1999-07-28	116.25	117.50	115.00	115.31	68400
1999-07-29	115.00	115.31	110.63	115.00	29480
1999-07-30	115.00	126.25	114.38	126.25	88500
1999-08-02	125.00	132.50	123.44	126.88	27780
1999-08-03	127.19	129.38	125.63	127.50	62640
1999-08-04	126.25	128.13	126.25	127.81	62140
1999-08-05	126.25	127.19	120.00	123.44	24980
1999-08-06	122.50	122.50	120.00	120.63	11740
1999-08-09	120.63	121.88	118.75	121.88	57980
1999-08-10	116.88	120.63	113.13	120.00	69800
1999-08-11	121.25	123.75	121.25	122.50	44340
1999-08-12	121.56	121.88	118.75	119.38	18480
1999-08-13	120.00	120.63	118.13	118.75	15180
1999-08-16	119.06	122.50	118.75	121.88	31860
1999-08-17	123.13	125.00	121.88	124.38	23980
1999-08-18	124.69	132.50	124.69	130.00	54700
1999-08-19	128.75	128.75	123.13	126.56	16180
1999-08-20	133.75	135.00	131.25	134.06	109400
1999-08-23	132.81	174.06	131.25	164.69	379120
1999-08-24	158.13	165.00	157.19	160.00	221200
1999-08-25	157.50	158.13	154.38	154.53	74280
1999-08-26	156.25	156.25	142.50	145.00	102100
1999-08-27	146.25	148.13	137.50	138.44	66740
1999-08-30	142.50	142.50	137.50	139.38	86720
1999-08-31	140.00	140.63	138.75	138.75	22100
1999-09-01	140.31	145.31	139.38	143.75	72360
1999-09-02	144.69	155.63	144.06	151.88	157300
1999-09-03	157.81	168.75	150.94	167.50	123280
1999-09-07	166.88	168.75	155.31	162.19	97560
1999-09-08	163.44	168.75	154.06	158.75	56480
1999-09-09	158.13	160.00	157.81	160.00	28160
1999-09-10	160.00	160.63	158.75	160.31	32140
1999-09-13	161.25	161.25	157.19	158.44	25520
1999-09-14	157.50	160.00	157.50	158.28	19500
1999-09-15	157.81	157.81	146.88	148.75	34840
1999-09-16	149.38	149.38	145.31	145.63	20360
1999-09-17	147.81	158.13	147.50	158.13	40880
1999-09-20	156.56	159.38	148.13	148.13	18740
1999-09-21	148.44	151.88	148.13	151.25	43660
1999-09-22	152.50	166.88	151.25	166.25	42620
1999-09-23	167.50	167.50	157.50	158.44	45560
1999-09-24	158.75	158.75	151.25	151.88	28180
1999-09-27	154.38	161.25	153.13	160.63	33860
1999-09-28	158.75	160.63	154.38	155.00	48640
1999-09-29	155.47	160.00	154.06	154.06	30060
1999-09-30	155.00	159.38	153.75	155.31	27340
1999-10-01	155.00	155.94	153.75	154.69	18780
1999-10-04	153.75	156.25	151.88	155.00	19680
1999-10-05	155.94	156.25	153.13	153.59	45600
1999-10-06	153.75	161.25	153.75	160.31	26000
1999-10-07	160.31	162.19	160.00	160.63	20300
1999-10-08	160.00	167.50	160.00	165.31	22680
1999-10-11	165.63	166.25	158.13	161.88	16380
1999-10-12	162.81	163.75	159.69	159.69	6780
1999-10-13	159.38	160.94	158.13	160.00	13480
1999-10-14	160.00	161.88	156.88	158.75	19060
1999-10-15	158.13	158.44	155.31	158.13	22300
1999-10-18	149.69	151.88	142.50	143.44	20520
1999-10-19	147.50	158.13	145.63	158.13	27840
1999-10-20	157.50	160.00	148.13	160.00	15160
1999-10-21	159.06	160.00	150.63	153.44	9240
1999-10-22	152.81	157.19	150.94	156.56	8280
1999-10-25	155.00	163.13	150.00	162.50	20580
1999-10-26	164.84	165.00	158.13	160.00	10740
1999-10-27	148.75	150.00	136.25	143.13	88460
1999-10-28	145.00	147.50	143.13	144.38	34300
1999-10-29	144.06	145.63	139.69	143.13	37860
1999-11-01	143.13	143.13	131.25	132.19	72560
1999-11-02	133.13	134.38	130.63	130.63	23580
1999-11-03	130.63	136.56	130.63	135.63	25960
1999-11-04	136.25	136.25	131.25	135.00	11320
1999-11-05	135.63	138.75	135.00	137.19	32980
1999-11-08	139.38	143.13	138.13	141.25	14040
1999-11-09	144.69	148.13	133.13	135.00	55560
1999-11-10	135.00	136.25	132.50	135.00	15060
1999-11-11	134.38	135.63	129.06	130.00	32500
1999-11-12	131.25	131.88	129.38	131.56	22000
1999-11-15	131.56	132.50	131.25	131.88	23640
1999-11-16	131.25	131.88	125.63	129.38	42720
1999-11-17	129.38	133.44	121.88	124.38	41580
1999-11-18	124.69	135.00	124.69	130.00	59960
1999-11-19	132.50	132.50	125.00	127.81	20360
1999-11-22	128.44	128.44	116.88	126.88	57580
1999-11-23	125.63	131.88	125.63	131.88	58480
1999-11-24	130.00	131.88	127.50	130.63	24720
1999-11-26	128.75	131.88	128.75	131.25	15560
1999-11-29	131.25	131.56	129.06	130.31	55780
1999-11-30	130.31	134.06	129.38	132.81	67740
1999-12-01	132.50	134.06	130.94	133.75	15000
1999-12-02	132.19	132.50	129.69	131.56	20220
1999-12-03	130.31	141.88	130.31	141.88	32980
1999-12-06	138.44	140.94	130.00	139.38	41760
1999-12-07	139.38	141.25	130.63	130.94	29120
1999-12-08	130.63	133.13	128.75	132.81	79640
1999-12-09	132.50	132.50	128.75	130.63	50860
1999-12-10	130.00	136.25	130.00	135.63	28960
1999-12-13	135.00	136.25	130.00	132.50	18440
1999-12-14	131.56	134.38	129.38	133.13	32840
1999-12-15	131.88	136.25	131.88	135.00	26540
1999-12-16	135.31	140.00	131.88	134.53	47260
1999-12-17	133.13	135.00	132.50	134.69	20040
1999-12-20	135.63	141.88	132.81	138.75	57720
1999-12-21	139.06	140.63	134.38	135.31	45900
1999-12-22	133.75	140.63	133.75	139.38	24200
1999-12-23	142.50	172.50	142.50	165.00	102420
1999-12-27	166.25	179.38	163.75	171.25	68360
1999-12-28	170.78	176.25	170.63	175.47	57100
1999-12-29	175.31	186.25	170.63	172.50	31480
1999-12-30	172.19	172.50	168.13	171.88	61600
1999-12-31	170.00	180.00	170.00	175.00	24740
2000-01-03	177.50	187.81	168.13	187.81	101000
2000-01-04	182.50	183.13	172.50	172.81	26540
2000-01-05	171.25	171.25	165.00	170.00	20200
2000-01-06	166.25	169.38	165.63	167.50	27060
2000-01-07	165.00	185.00	165.00	182.19	81320
2000-01-10	184.53	191.25	181.88	187.81	130640
2000-01-11	186.88	200.63	184.38	197.81	120880
2000-01-12	198.75	199.38	190.00	195.63	84240
2000-01-13	193.13	198.13	193.13	195.63	92560
2000-01-14	195.16	230.00	194.69	220.00	55080
2000-01-18	217.19	220.00	207.19	212.19	26800
2000-01-19	212.97	213.13	198.13	210.94	63800
2000-01-20	210.63	230.63	210.63	221.41	55000
2000-01-21	220.31	252.50	220.00	245.94	109600
2000-01-24	240.00	246.25	239.38	240.94	54920
2000-01-25	246.88	248.75	215.00	221.25	62080
2000-01-26	221.25	235.63	220.00	221.25	77720
2000-01-27	218.91	232.50	206.25	210.31	56060
2000-01-28	211.25	211.25	203.13	208.59	31260
2000-01-31	206.41	209.38	199.38	205.00	49240
2000-02-01	204.06	204.38	188.75	197.97	76980
2000-02-02	197.81	211.25	197.50	210.00	55140
2000-02-03	223.75	227.50	212.81	222.19	52380
2000-02-04	220.00	240.00	211.88	237.50	61540
2000-02-07	238.13	268.75	233.13	247.50	79200
2000-02-08	250.63	258.13	238.75	257.81	59420
2000-02-09	255.00	260.00	240.00	241.25	28600
2000-02-10	241.25	250.00	235.63	241.25	56080
2000-02-11	240.63	255.63	240.00	254.69	63480
2000-02-14	254.69	258.13	249.38	258.13	26440
2000-02-15	256.25	271.88	256.25	264.06	43460
2000-02-16	262.50	271.88	262.50	270.00	44160
2000-02-17	277.50	334.92	275.63	330.00	169060
2000-02-18	332.50	332.50	297.50	307.50	138180
2000-02-22	308.13	308.13	275.00	285.31	98020
2000-02-23	285.31	304.69	278.75	301.72	85200
2000-02-24	302.50	311.88	297.50	301.88	128780
2000-02-25	303.13	308.75	300.94	305.00	148540
2000-02-28	313.75	328.13	300.00	310.00	79380
2000-02-29	327.50	382.50	327.50	363.13	145020
2000-03-01	378.13	415.63	365.63	412.81	177720
2000-03-02	412.50	416.56	375.31	378.59	112080
2000-03-03	380.00	400.63	379.38	400.00	154620
2000-03-06	425.63	451.88	416.25	440.00	224200
2000-03-07	445.63	446.25	386.25	420.94	246660
2000-03-08	425.00	425.31	355.00	360.31	280360
2000-03-09	338.75	346.25	313.75	325.00	151760
2000-03-10	339.38	342.50	317.50	330.31	144820
2000-03-13	317.50	324.38	300.00	307.81	77480
2000-03-14	310.00	310.00	240.63	263.13	348200
2000-03-15	263.75	273.75	240.00	241.25	211100
2000-03-16	250.00	285.00	245.00	283.75	146540
2000-03-17	279.06	301.25	271.25	301.09	91040
2000-03-20	303.13	325.31	284.38	284.38	138980
2000-03-21	284.69	285.31	252.50	267.19	76440
2000-03-22	276.25	315.00	275.00	299.38	108920
2000-03-23	305.63	310.00	288.44	300.00	77400
2000-03-24	300.94	310.00	260.00	288.75	86160
2000-03-27	288.75	293.75	271.25	286.56	63520
2000-03-28	285.00	290.00	260.00	277.19	78060
2000-03-29	276.56	281.56	254.38	260.94	113320
2000-03-30	262.50	263.44	231.56	240.00	89260
2000-03-31	242.50	247.81	213.44	234.06	157900
2000-04-03	239.69	240.00	224.38	228.13	82440
2000-04-04	230.31	232.50	197.50	214.38	94580
2000-04-05	207.50	248.13	207.50	243.75	163720
2000-04-06	251.88	277.97	251.88	277.81	104880
2000-04-07	277.50	278.13	260.78	271.56	61140
2000-04-10	275.00	275.00	236.88	238.44	35000
2000-04-11	235.00	235.00	212.50	226.88	49700
2000-04-12	228.44	240.00	218.75	218.75	42380
2000-04-13	220.31	233.75	216.25	216.25	17040
2000-04-14	216.25	221.25	190.00	196.88	41020
2000-04-17	188.91	217.50	188.75	217.50	81780
2000-04-18	210.94	253.75	210.63	252.50	56620
2000-04-19	253.75	263.13	248.13	254.06	71280
2000-04-20	275.94	275.94	230.00	234.06	85200
2000-04-24	230.63	242.50	212.50	227.50	43820
2000-04-25	227.03	255.00	225.31	250.00	70360
2000-04-26	253.75	255.00	230.00	231.25	29160
2000-04-27	226.88	240.63	225.00	240.63	16700
2000-04-28	243.75	269.38	241.25	261.25	59600
2000-05-01	263.13	291.88	260.00	276.88	80040
2000-05-02	273.75	291.25	270.63	286.25	108900
2000-05-03	281.25	282.50	253.75	268.75	61500
2000-05-04	262.50	286.88	262.50	282.50	51420
2000-05-05	278.75	306.88	275.63	303.13	61960
2000-05-08	297.50	332.50	297.50	325.31	90800
2000-05-09	356.88	366.88	305.94	317.19	456580
2000-05-10	319.38	333.13	284.38	321.33	136140
2000-05-11	335.00	346.25	330.00	346.25	122180
2000-05-12	336.88	338.75	300.00	307.50	116160
2000-05-15	305.00	335.94	305.00	335.00	63380
2000-05-16	336.25	346.25	321.25	332.50	53760
2000-05-17	327.19	338.75	315.94	325.63	65420
2000-05-18	325.00	352.50	322.50	350.63	134720
2000-05-19	345.63	347.19	311.88	325.31	48960
2000-05-22	320.63	323.13	306.25	316.25	34080
2000-05-23	320.00	345.00	315.00	318.13	86140
2000-05-24	315.00	317.50	295.00	304.38	106900
2000-05-25	308.75	318.75	300.63	312.50	75140
2000-05-26	314.38	325.00	313.13	321.25	48000
2000-05-30	320.00	359.69	320.00	350.00	116860
2000-05-31	344.69	375.00	342.50	369.38	125480
2000-06-01	372.50	398.13	370.63	390.00	130620
2000-06-02	400.00	415.00	397.81	415.00	329280
2000-06-05	415.94	430.94	390.00	402.50	82960
2000-06-06	410.31	410.31	384.38	389.38	96280
2000-06-07	407.50	418.13	406.25	410.63	179300
2000-06-08	417.50	425.00	402.50	402.50	93360
2000-06-09	410.63	445.94	396.88	416.88	163840
2000-06-12	427.50	436.88	397.50	400.31	107940
2000-06-13	403.13	414.69	395.00	414.69	52940
2000-06-14	416.88	429.69	402.50	409.38	108160
2000-06-15	418.75	423.44	396.25	421.88	141880
2000-06-16	416.56	450.00	412.50	450.00	118440
2000-06-19	455.00	550.00	454.38	549.69	411460
2000-06-20	562.11	571.88	480.63	494.69	325260
2000-06-21	484.38	525.00	481.25	512.50	194240
2000-06-22	516.25	545.00	493.44	501.25	257060
2000-06-23	510.08	512.50	465.00	484.38	135160
2000-06-26	488.13	550.00	486.25	546.56	185180
2000-06-27	547.19	580.00	515.00	542.50	294480
2000-06-28	546.88	554.06	540.00	551.88	108640
2000-06-29	537.03	562.50	526.25	546.88	100120
2000-06-30	534.53	535.31	481.25	526.88	239380
2000-07-03	525.31	540.00	525.00	540.00	31080
2000-07-05	537.50	603.75	520.63	596.88	217660
2000-07-06	595.31	612.50	562.50	590.31	181560
2000-07-07	616.88	623.75	585.00	617.19	282600
2000-07-10	618.13	618.75	596.25	600.63	125420
2000-07-11	593.75	653.13	593.75	627.81	244840
2000-07-12	651.88	663.75	628.13	634.38	141900
2000-07-13	637.19	638.44	577.50	590.00	93960
2000-07-14	593.44	607.50	561.56	575.00	129700
2000-07-17	595.00	610.00	585.94	601.56	104700
2000-07-18	600.63	634.38	597.50	613.13	78380
2000-07-19	615.63	616.88	575.31	579.06	43680
2000-07-20	583.75	604.06	570.00	592.50	93260
2000-07-21	595.63	634.38	589.38	600.94	118700
2000-07-24	606.56	613.75	536.88	575.94	91200
2000-07-25	579.38	583.75	543.13	549.38	85940
2000-07-26	540.31	554.38	507.50	540.00	121280
2000-07-27	545.00	545.00	520.00	534.69	64840
2000-07-28	527.50	530.00	492.50	494.38	38700
2000-07-31	500.63	503.13	468.75	489.69	34420
2000-08-01	487.34	543.44	472.50	525.94	135980
2000-08-02	531.25	565.00	500.00	502.50	47340
2000-08-03	484.38	527.50	460.00	517.81	92780
2000-08-04	538.75	595.00	535.31	586.25	110000
2000-08-07	600.00	606.25	570.00	603.44	161780
2000-08-08	599.06	615.00	586.88	598.75	75260
2000-08-09	602.50	629.38	597.50	618.75	91340
2000-08-10	610.00	619.53	551.25	570.00	81260
2000-08-11	565.31	625.00	565.31	610.00	105420
2000-08-14	611.25	625.00	603.75	618.13	93520
2000-08-15	618.91	622.50	597.50	620.63	60720
2000-08-16	616.56	651.25	615.31	643.75	151400
2000-08-17	643.75	698.75	640.00	690.00	163200
2000-08-18	690.00	735.63	685.00	715.94	157960
2000-08-21	712.50	717.50	655.63	676.25	127460
2000-08-22	679.69	700.63	665.00	699.38	146500
2000-08-23	688.75	751.25	680.00	725.31	240000
2000-08-24	716.25	785.63	700.00	783.75	209220
2000-08-25	779.38	844.38	770.00	795.63	102010
2000-08-28	803.75	805.00	751.25	770.00	127930
2000-08-29	763.75	807.50	750.00	762.50	71720
2000-08-30	758.75	803.13	755.00	795.00	46810
2000-08-31	847.50	863.75	815.16	850.00	105020
2000-09-01	890.00	890.00	831.25	860.00	91870
2000-09-05	888.75	889.38	805.00	818.75	76520
2000-09-06	820.00	820.00	760.00	790.00	139080
2000-09-07	797.50	861.25	796.25	857.50	51200
2000-09-08	871.25	890.00	832.50	861.88	125390
2000-09-11	832.50	834.38	735.00	741.09	102220
2000-09-12	777.50	785.00	755.00	778.75	218160
2000-09-13	763.75	765.63	735.00	757.50	357550
2000-09-14	773.13	782.50	758.75	768.75	285420
2000-09-15	787.19	805.00	772.50	803.75	119790
2000-09-18	798.75	825.00	776.25	798.13	128890
2000-09-19	800.00	833.75	797.50	828.75	62970
2000-09-20	827.50	870.00	822.50	863.13	105630
2000-09-21	840.63	860.00	840.00	851.88	70150
2000-09-22	820.00	890.00	800.00	888.13	105070
2000-09-25	893.75	900.00	851.25	858.75	130760
2000-09-26	864.38	871.25	805.63	843.75	99240
2000-09-27	853.13	880.00	851.25	872.50	89310
2000-09-28	870.00	960.00	861.88	932.50	168230
2000-09-29	916.88	948.13	845.00	845.00	109630
2000-10-02	873.75	885.00	801.25	820.00	78760
2000-10-03	828.75	856.25	753.75	755.00	93870
2000-10-04	745.00	770.00	685.00	769.38	160860
2000-10-05	782.50	805.63	695.00	720.00	93550
2000-10-06	730.00	740.00	635.00	661.25	176920
2000-10-09	655.00	734.38	640.00	730.00	113680
2000-10-10	739.38	740.63	701.88	723.13	120400
2000-10-11	717.50	751.25	693.75	745.00	91950
2000-10-12	757.50	767.50	648.13	668.75	93870
2000-10-13	658.13	702.50	630.00	702.50	116940
2000-10-16	717.50	765.00	705.00	740.00	83710
2000-10-17	746.25	798.75	745.63	788.75	121920
2000-10-18	761.25	851.88	725.00	803.75	144550
2000-10-19	818.75	833.75	775.63	800.00	77310
2000-10-20	796.88	825.00	730.00	797.50	55570
2000-10-23	810.00	936.25	805.00	929.38	181170
2000-10-24	925.63	968.13	911.25	929.38	187120
2000-10-25	890.00	971.25	870.00	960.63	133300
2000-10-26	966.25	988.75	896.25	949.38	130420
2000-10-27	942.50	960.00	837.50	910.00	88610
2000-10-30	901.25	912.50	864.38	905.00	72950
2000-10-31	906.88	963.75	890.00	931.09	719340
2000-11-01	926.88	992.50	915.00	948.13	166220
2000-11-02	955.00	985.00	953.75	972.50	141430
2000-11-03	972.50	987.50	937.50	938.75	104380
2000-11-06	938.75	952.50	910.00	916.88	96800
2000-11-07	910.00	985.00	897.50	968.59	117760
2000-11-08	968.75	988.75	920.00	932.50	50260
2000-11-09	925.00	933.75	885.00	910.00	96160
2000-11-10	866.25	901.25	860.00	888.13	67990
2000-11-13	795.00	820.63	685.63	711.88	232370
2000-11-14	779.53	780.00	710.00	732.50	199100
2000-11-15	744.38	775.00	721.25	736.25	173460
2000-11-16	725.63	726.25	671.25	677.50	133010
2000-11-17	683.75	685.00	590.00	631.25	174490
2000-11-20	618.75	626.88	515.00	550.00	174710
2000-11-21	563.13	578.13	538.13	556.25	122400
2000-11-22	526.88	591.88	526.25	550.00	165610
2000-11-24	595.00	652.50	572.50	649.38	61890
2000-11-27	690.94	746.25	686.25	736.25	165630
2000-11-28	718.13	725.00	620.00	626.25	166250
2000-11-29	655.00	662.50	602.50	612.50	83110
2000-11-30	578.75	614.84	556.25	558.75	120460
2000-12-01	591.25	703.13	586.25	656.88	203390
2000-12-04	643.75	646.25	581.25	619.38	73360
2000-12-05	647.50	706.25	643.75	700.63	162720
2000-12-06	701.25	735.00	680.00	706.88	109690
2000-12-07	698.75	725.00	670.00	701.25	98980
2000-12-08	730.00	790.00	723.75	784.53	177660
2000-12-11	782.50	845.00	781.25	818.13	109770
2000-12-12	816.25	816.88	727.50	751.88	141120
2000-12-13	757.50	776.25	728.13	758.13	126290
2000-12-14	743.13	776.25	730.63	751.25	79150
2000-12-15	746.25	752.50	700.63	747.50	102870
2000-12-18	759.06	814.38	756.25	811.88	88460
2000-12-19	807.50	832.50	786.25	800.00	102940
2000-12-20	733.75	766.25	717.50	730.00	137140
2000-12-21	677.50	735.00	630.00	644.38	187860
2000-12-22	662.50	743.75	662.50	719.38	93540
2000-12-26	728.75	728.75	680.00	704.38	50110
2000-12-27	690.00	707.50	671.25	705.63	52320
2000-12-28	715.00	750.00	672.50	707.50	79350
2000-12-29	709.38	771.25	685.00	715.00	102190
2001-01-02	710.00	725.63	621.25	631.25	128120
2001-01-03	562.50	701.25	560.00	626.25	261660
2001-01-04	630.00	655.00	585.63	598.75	141040
2001-01-05	601.25	607.50	523.75	544.38	213640
2001-01-08	505.00	507.50	452.50	470.00	329960
2001-01-09	468.75	488.75	451.88	480.00	212050
2001-01-10	468.75	557.50	465.00	533.75	150570
2001-01-11	537.50	568.75	515.00	551.25	125550
2001-01-12	558.75	605.00	535.00	585.00	133720
2001-01-16	594.69	597.50	570.00	578.75	93910
2001-01-17	593.75	622.50	538.75	548.75	173230
2001-01-18	547.50	575.00	537.50	570.16	69400
2001-01-19	615.63	615.63	539.38	573.75	69830
2001-01-22	568.13	620.00	567.50	608.13	110340
2001-01-23	603.13	693.13	603.13	690.00	160970
2001-01-24	682.50	751.72	681.88	701.25	156510
2001-01-25	699.38	710.63	663.13	687.50	68060
2001-01-26	668.13	724.38	662.50	717.50	58280
2001-01-29	720.63	747.50	698.75	741.88	46540
2001-01-30	738.13	746.25	677.50	681.09	62000
2001-01-31	695.00	718.75	672.50	673.13	64770
2001-02-01	670.00	679.38	628.13	634.38	63630
2001-02-02	631.25	638.75	598.75	598.75	64860
2001-02-05	598.75	616.25	586.41	611.25	51380
2001-02-06	623.13	690.00	622.50	667.50	104670
2001-02-07	668.75	670.63	622.66	628.75	72330
2001-02-08	640.63	657.50	626.25	654.38	78690
2001-02-09	648.75	648.75	611.88	635.47	39680
2001-02-12	628.13	682.50	618.75	680.63	49200
2001-02-13	680.00	692.50	602.50	608.75	61460
2001-02-14	606.25	635.00	583.75	629.38	85870
2001-02-15	633.75	646.88	602.50	633.13	40410
2001-02-16	588.75	610.00	560.00	588.13	133790
2001-02-20	591.25	593.75	526.88	548.75	109090
2001-02-21	510.00	562.50	506.25	546.25	103990
2001-02-22	543.13	545.00	455.00	477.50	157660
2001-02-23	460.63	491.25	447.50	489.38	226830
2001-02-26	506.25	567.50	497.50	561.25	172090
2001-02-27	550.00	562.50	495.00	498.13	87990
2001-02-28	498.75	541.25	471.88	497.50	104910
2001-03-01	491.25	498.75	456.41	480.00	90610
2001-03-02	468.13	495.00	455.00	470.63	50880
2001-03-05	470.63	491.88	451.25	460.00	53500
2001-03-06	485.63	485.63	431.88	451.25	104110
2001-03-07	448.13	450.00	411.88	429.38	113780
2001-03-08	421.25	423.75	387.50	398.13	79300
2001-03-09	380.00	410.00	362.50	365.00	126230
2001-03-12	350.63	361.25	318.75	320.00	125590
2001-03-13	322.50	361.88	321.25	357.50	142170
2001-03-14	317.50	367.34	317.50	346.25	95700
2001-03-15	353.75	356.25	316.41	337.50	117260
2001-03-16	335.63	345.00	308.75	316.25	118090
2001-03-19	316.88	346.25	311.25	343.13	113010
2001-03-20	345.00	354.38	317.50	320.63	104570
2001-03-21	315.00	321.25	292.50	299.38	152940
2001-03-22	291.25	295.00	256.25	291.88	226790
2001-03-23	296.88	328.75	283.75	311.25	159530
2001-03-26	326.25	357.97	321.25	348.75	135580
2001-03-27	341.88	351.25	325.00	346.25	80230
2001-03-28	335.63	345.00	321.25	333.75	43930
2001-03-29	331.88	373.75	326.25	347.03	142430
2001-03-30	360.00	380.00	353.13	366.25	93640
2001-04-02	366.88	368.75	320.63	332.50	67990
2001-04-03	311.88	338.75	297.50	315.63	111030
2001-04-04	320.00	329.38	300.00	310.00	81540
2001-04-05	323.13	357.50	318.75	351.88	105950
2001-04-06	348.13	377.50	332.50	358.13	91710
2001-04-09	360.00	377.30	356.20	373.00	49810
2001-04-10	377.30	407.00	377.20	404.90	109380
2001-04-11	413.80	420.50	388.00	395.20	105100
2001-04-12	399.80	439.70	389.80	436.10	44760
2001-04-16	433.50	436.00	398.20	398.30	97890
2001-04-17	390.00	426.30	380.20	421.50	66890
2001-04-18	435.60	460.00	426.20	449.90	144700
2001-04-19	445.70	458.10	430.40	447.00	80460
2001-04-20	446.10	447.10	412.40	417.30	83700
2001-04-23	416.20	416.50	389.50	394.90	53180
2001-04-24	398.90	413.90	362.60	368.40	93020
2001-04-25	375.70	398.20	360.00	387.50	122160
2001-04-26	394.40	402.50	370.50	397.60	112090
2001-04-27	395.90	410.10	381.80	392.50	66030
2001-04-30	369.40	393.40	359.70	385.60	392050
2001-05-01	384.00	389.70	368.90	374.60	185160
2001-05-02	379.70	389.80	369.20	378.60	86480
2001-05-03	372.50	373.00	345.30	353.30	63800
2001-05-04	347.50	376.00	335.60	375.90	108630
2001-05-07	379.00	382.50	357.20	362.30	48240
2001-05-08	372.20	372.90	350.00	358.30	100920
2001-05-09	352.50	365.50	345.00	349.90	54490
2001-05-10	363.80	365.10	324.40	329.50	129440
2001-05-11	332.50	333.00	324.00	327.40	176830
2001-05-14	326.50	327.00	313.60	317.60	109660
2001-05-15	320.50	322.00	309.60	314.90	97810
2001-05-16	310.00	340.40	308.00	329.20	145260
2001-05-17	341.00	376.00	333.00	369.00	190820
2001-05-18	377.60	377.70	353.00	365.10	102820
2001-05-21	397.50	421.60	377.80	417.30	284140
2001-05-22	422.10	435.00	405.20	434.00	208300
2001-05-23	426.80	428.10	413.00	420.70	138040
2001-05-24	421.00	452.50	413.50	451.00	139950
2001-05-25	451.00	466.50	446.00	454.50	174280
2001-05-29	452.50	461.00	442.50	445.00	115850
2001-05-30	434.40	437.50	419.60	424.00	147500
2001-05-31	428.40	448.00	428.10	439.40	177040
2001-06-01	440.00	450.00	439.50	444.30	102200
2001-06-04	445.30	482.50	445.00	480.40	130760
2001-06-05	481.50	522.50	481.00	509.70	163820
2001-06-06	508.90	509.00	481.50	494.10	153500
2001-06-07	490.00	501.50	470.50	487.00	141790
2001-06-08	490.00	497.50	480.00	483.00	67330
2001-06-11	483.10	484.00	450.80	458.60	85110
2001-06-12	439.00	459.40	425.30	450.40	185350
2001-06-13	461.40	477.10	448.60	450.40	68940
2001-06-14	448.40	451.90	436.40	441.20	113340
2001-06-15	432.50	465.00	432.50	454.30	116000
2001-06-18	457.40	473.50	438.00	440.00	72560
2001-06-19	455.30	467.10	437.70	440.00	57690
2001-06-20	433.20	466.60	428.00	465.90	110370
2001-06-21	466.50	471.40	453.00	460.00	57050
2001-06-22	460.60	466.00	437.90	450.30	72260
2001-06-25	452.70	462.20	418.00	423.80	100910
2001-06-26	414.00	444.00	406.10	432.00	77560
2001-06-27	437.10	452.80	432.10	451.60	73050
2001-06-28	457.50	480.00	456.00	474.40	102830
2001-06-29	476.10	495.00	465.60	495.00	51200
2001-07-02	489.80	493.80	465.90	468.80	49150
2001-07-03	461.90	488.50	460.00	485.80	48220
2001-07-05	483.10	483.80	455.00	455.30	41360
2001-07-06	446.10	453.00	427.70	446.50	85520
2001-07-09	445.20	471.00	433.00	440.10	72410
2001-07-10	443.00	450.00	407.60	410.10	173150
2001-07-11	405.30	405.70	387.00	395.00	110410
2001-07-12	403.00	404.50	389.00	401.00	110460
2001-07-13	402.40	427.70	401.00	417.30	54090
2001-07-16	415.00	420.70	392.00	396.20	76900
2001-07-17	393.10	407.00	379.30	395.10	124010
2001-07-18	382.30	407.10	378.50	397.60	75840
2001-07-19	402.50	431.50	402.50	431.00	189030
2001-07-20	427.00	443.60	421.50	440.20	133380
2001-07-23	441.00	455.60	427.50	439.40	94610
2001-07-24	440.20	440.70	414.50	414.70	115520
2001-07-25	421.90	430.90	412.10	415.50	117270
2001-07-26	415.50	425.00	412.10	417.60	101920
2001-07-27	425.00	432.40	412.40	428.10	54840
2001-07-30	429.50	433.70	405.00	413.50	58970
2001-07-31	417.30	417.60	393.50	399.50	71660
2001-08-01	400.10	413.00	399.70	403.70	38660
2001-08-02	406.90	413.50	392.00	397.00	41800
2001-08-03	393.00	407.60	390.80	399.30	41600
2001-08-06	394.50	403.80	390.40	390.40	38830
2001-08-07	390.50	390.90	359.40	363.90	134200
2001-08-08	361.50	376.00	355.30	356.40	93270
2001-08-09	354.30	354.40	333.00	348.90	93140
2001-08-10	352.80	363.00	345.90	356.40	53500
2001-08-13	358.00	379.30	357.90	376.90	103070
2001-08-14	386.50	393.80	371.50	383.40	89620
2001-08-15	383.40	391.30	375.50	381.10	89240
2001-08-16	378.00	380.00	365.20	373.50	48630
2001-08-17	361.80	365.00	357.50	360.00	48360
2001-08-20	355.50	363.60	355.00	360.00	38180
2001-08-21	355.00	370.40	343.30	348.40	46830
2001-08-22	350.00	364.20	342.60	360.70	59700
2001-08-23	360.60	387.00	359.70	383.10	62210
2001-08-24	383.40	394.20	380.00	391.00	81890
2001-08-27	391.00	396.70	384.00	389.20	49490
2001-08-28	389.00	391.90	377.20	380.60	83860
2001-08-29	380.50	392.20	372.00	388.00	47340
2001-08-30	383.80	393.40	368.50	374.50	75800
2001-08-31	371.00	373.90	363.90	368.90	56820
2001-09-04	372.00	386.00	367.70	371.40	49850
2001-09-05	372.50	375.80	356.00	361.80	61850
2001-09-06	361.50	362.10	339.90	341.90	59870
2001-09-07	338.80	341.90	323.60	324.90	104330
2001-09-10	321.10	327.30	301.60	308.70	161440
2001-09-17	289.50	302.50	274.50	286.00	187980
2001-09-18	288.10	294.00	253.00	256.50	113360
2001-09-19	253.60	269.90	235.60	265.50	154840
2001-09-20	254.00	267.50	240.70	260.00	97870
2001-09-21	237.90	251.00	212.00	234.70	136730
2001-09-24	214.10	214.10	160.90	177.40	984450
2001-09-25	176.10	180.50	170.00	172.40	421300
2001-09-26	175.00	176.50	159.20	164.80	228610
2001-09-27	155.50	175.60	155.00	172.00	245220
2001-09-28	178.50	190.30	175.90	180.40	152600
2001-10-01	178.60	183.40	169.30	170.50	98670
2001-10-02	170.00	182.50	167.40	180.30	81550
2001-10-03	180.10	199.40	175.50	189.00	138520
2001-10-04	192.80	205.70	185.00	189.30	135740
2001-10-05	194.00	195.30	179.10	191.10	52040
2001-10-08	187.00	191.90	178.50	181.60	35270
2001-10-09	183.00	189.50	178.60	179.70	32740
2001-10-10	179.80	199.10	179.50	199.00	46860
2001-10-11	202.00	216.10	201.40	206.40	121640
2001-10-12	201.70	210.30	197.60	207.30	49350
2001-10-15	201.00	217.30	201.00	215.40	93930
2001-10-16	219.00	242.30	219.00	238.80	215710
2001-10-17	248.50	248.50	221.90	222.00	137920
2001-10-18	222.00	228.50	221.40	224.50	73290
2001-10-19	217.60	233.40	217.40	228.50	73400
2001-10-22	228.10	246.00	228.00	242.70	84680
2001-10-23	250.00	260.50	243.50	246.30	112460
2001-10-24	245.20	252.80	240.40	247.80	71960
2001-10-25	247.00	253.50	239.10	250.60	87890
2001-10-26	249.60	276.40	247.70	257.50	149030
2001-10-29	257.50	267.40	253.10	253.20	85580
2001-10-30	253.00	253.00	237.20	240.50	63880
2001-10-31	242.00	257.50	241.50	245.00	65730
2001-11-01	247.40	253.90	240.00	248.00	103430
2001-11-02	250.70	251.00	240.00	241.70	52460
2001-11-05	244.50	261.00	244.00	260.40	49580
2001-11-06	260.10	273.10	251.60	272.60	57970
2001-11-07	271.00	280.80	263.00	263.20	96550
2001-11-08	264.20	273.00	264.00	264.70	94520
2001-11-09	263.50	263.60	250.50	260.60	83440
2001-11-12	258.90	259.00	247.00	254.30	75600
2001-11-13	261.20	279.50	260.80	271.50	128090
2001-11-14	273.60	275.00	261.70	271.50	45780
2001-11-15	268.50	274.20	262.50	267.80	93790
2001-11-16	262.50	268.50	260.00	262.00	60400
2001-11-19	265.50	280.00	261.70	275.50	81370
2001-11-20	274.50	274.80	259.20	260.80	71250
2001-11-21	263.50	270.90	259.00	263.80	54680
2001-11-23	261.60	270.50	261.20	270.00	15930
2001-11-26	270.80	273.10	263.10	269.60	65580
2001-11-27	266.40	278.00	266.20	270.30	49380
2001-11-28	269.40	270.00	253.00	255.70	73370
2001-11-29	258.00	258.90	247.00	251.40	95430
2001-11-30	251.00	257.00	248.60	253.00	79670
2001-12-03	252.00	252.00	240.00	246.70	50040
2001-12-04	248.60	256.90	246.80	253.60	160680
2001-12-05	257.00	272.40	256.80	269.50	150810
2001-12-06	269.90	288.40	269.10	275.30	120530
2001-12-07	273.00	278.10	268.10	272.90	56340
2001-12-10	272.50	272.50	244.20	246.20	80990
2001-12-11	254.70	255.00	238.30	242.60	87930
2001-12-12	245.40	247.70	229.50	243.00	66770
2001-12-13	239.80	257.00	235.00	247.50	78550
2001-12-14	247.90	251.30	235.80	241.40	51010
2001-12-17	236.80	249.40	235.10	244.80	45900
2001-12-18	246.00	252.00	235.10	238.90	72570
2001-12-19	238.60	239.90	223.60	225.10	116800
2001-12-20	224.40	234.20	222.60	223.50	97500
2001-12-21	217.60	232.60	217.60	229.10	97730
2001-12-24	232.50	235.00	230.90	230.90	28320
2001-12-26	233.00	246.40	227.60	239.70	62490
2001-12-27	238.50	249.80	238.50	246.90	78880
2001-12-28	246.60	259.00	246.20	255.40	62400
2001-12-31	254.40	255.40	237.70	245.90	65290
2002-01-02	248.60	248.90	232.40	245.40	62780
2002-01-03	245.80	246.60	232.30	241.70	115480
2002-01-04	243.00	250.00	229.90	239.50	119940
2002-01-07	248.10	254.00	235.70	237.90	72470
2002-01-08	235.90	240.50	231.40	232.80	54010
2002-01-09	232.70	242.10	231.20	232.60	79440
2002-01-10	234.00	241.90	229.10	235.70	83280
2002-01-11	236.00	244.80	234.70	237.60	98010
2002-01-14	238.00	238.20	220.40	224.00	113230
2002-01-15	222.60	229.50	215.90	224.10	80730
2002-01-16	221.20	229.00	213.40	214.40	80270
2002-01-17	217.80	218.80	207.00	217.00	84300
2002-01-18	216.50	223.80	208.50	209.30	69320
2002-01-22	209.80	214.80	204.80	208.80	61340
2002-01-23	210.30	220.00	204.80	213.50	49410
2002-01-24	215.50	216.00	207.90	209.80	35500
2002-01-25	208.00	216.00	206.10	214.20	39140
2002-01-28	214.50	216.00	205.20	207.10	38650
2002-01-29	205.80	213.80	199.00	204.50	51710
2002-01-30	205.30	205.40	193.70	200.60	84190
2002-01-31	201.00	204.10	196.00	197.40	44970
2002-02-01	196.80	206.00	196.80	203.00	78240
2002-02-04	200.10	201.00	191.60	198.10	116410
2002-02-05	197.50	199.30	186.20	188.00	76180
2002-02-06	189.50	191.30	180.10	184.90	120460
2002-02-07	184.40	192.20	177.80	189.40	138680
2002-02-08	189.10	208.00	189.00	207.00	98470
2002-02-11	206.50	218.80	204.80	217.60	83840
2002-02-12	217.00	241.80	212.90	236.80	144580
2002-02-13	239.80	239.90	226.00	234.10	72740
2002-02-14	230.90	243.60	227.00	230.80	86200
2002-02-15	232.00	233.00	217.50	226.80	84840
2002-02-19	222.00	223.10	215.60	219.10	105130
2002-02-20	220.20	229.50	213.00	223.40	101200
2002-02-21	224.50	224.50	211.10	211.70	56270
2002-02-22	211.50	217.30	205.60	213.60	63740
2002-02-25	213.20	213.20	197.60	207.10	93550
2002-02-26	206.80	222.00	204.60	219.80	133660
2002-02-27	222.40	225.30	219.60	220.20	75700
2002-02-28	219.10	222.20	214.00	218.10	114300
2002-03-01	218.90	224.70	215.50	220.00	57040
2002-03-04	221.00	228.70	220.00	224.40	71240
2002-03-05	223.70	235.90	221.40	232.00	58410
2002-03-06	230.50	250.40	228.80	250.40	71510
2002-03-07	255.60	257.50	238.60	239.40	83500
2002-03-08	240.50	248.80	240.10	248.00	72480
2002-03-11	243.00	268.70	242.50	263.00	88750
2002-03-12	258.40	268.40	255.00	261.10	85180
2002-03-13	260.10	283.70	260.00	271.30	117460
2002-03-14	267.60	277.80	262.70	266.60	54300
2002-03-15	274.40	292.50	272.20	290.80	171040
2002-03-18	287.70	299.20	287.50	294.70	85200
2002-03-19	295.00	296.00	271.90	281.20	160730
2002-03-20	275.00	277.80	265.30	267.30	90840
2002-03-21	267.60	285.00	261.30	282.80	149740
2002-03-22	283.90	291.20	271.80	288.50	79430
2002-03-25	288.60	291.60	272.50	277.00	38450
2002-03-26	277.40	284.80	267.60	273.30	57730
2002-03-27	273.90	282.30	271.00	274.30	50400
2002-03-28	276.70	280.50	271.50	278.60	63840
2002-04-01	277.90	289.10	268.50	284.00	45630
2002-04-02	284.90	292.20	283.00	286.50	80570
2002-04-03	286.50	286.50	260.90	268.30	111100
2002-04-04	266.00	273.90	261.50	266.00	63190
2002-04-05	267.80	272.50	255.30	261.90	61230
2002-04-08	261.00	269.90	257.00	268.50	74050
2002-04-09	269.80	270.50	258.00	259.00	96360
2002-04-10	260.60	278.50	260.50	272.50	76800
2002-04-11	273.20	281.90	266.60	267.00	81240
2002-04-12	270.00	285.00	268.20	281.50	84600
2002-04-15	281.40	309.30	280.20	308.20	138770
2002-04-16	309.40	319.40	298.20	304.30	140300
2002-04-17	304.40	309.50	301.20	304.00	82060
2002-04-18	304.10	309.80	302.30	309.40	126160
2002-04-19	324.00	324.50	309.70	316.10	162730
2002-04-22	315.00	316.00	295.00	300.10	98880
2002-04-23	302.90	309.50	285.90	287.60	92100
2002-04-24	282.00	282.00	229.50	234.10	560600
2002-04-25	222.90	223.00	197.00	205.00	360670
2002-04-26	214.00	214.70	198.50	202.20	119490
2002-04-29	192.50	207.20	192.40	201.00	88940
2002-04-30	198.00	213.90	195.20	212.70	98450
2002-05-01	210.80	212.50	197.80	207.50	76960
2002-05-02	207.00	207.10	190.10	192.20	98930
2002-05-03	191.50	191.50	178.50	181.90	155600
2002-05-06	178.00	183.50	167.50	170.00	106830
2002-05-07	171.00	172.90	160.00	168.90	110230
2002-05-08	174.20	189.00	171.50	188.90	124710
2002-05-09	185.50	191.80	172.30	172.30	79010
2002-05-10	176.00	177.50	168.00	171.40	79130
2002-05-13	172.90	183.80	171.60	183.80	105940
2002-05-14	187.10	197.10	187.00	195.70	90240
2002-05-15	194.00	200.90	187.90	194.80	72810
2002-05-16	195.10	197.00	185.30	185.30	67140
2002-05-17	184.00	197.50	181.40	195.10	83290
2002-05-20	193.00	193.90	184.50	185.50	45080
2002-05-21	188.10	193.00	181.10	184.00	101000
2002-05-22	179.50	191.60	179.20	189.20	57950
2002-05-23	192.00	217.90	187.50	214.50	104000
2002-05-24	214.00	214.30	194.80	195.30	90830
2002-05-28	197.50	207.90	192.20	206.40	68080
2002-05-29	206.40	208.90	200.50	200.80	45380
2002-05-30	195.40	200.80	194.00	200.30	62950
2002-05-31	200.80	202.50	194.40	197.30	57610
2002-06-03	197.20	197.30	182.10	183.30	54270
2002-06-04	180.60	183.30	175.00	182.20	73950
2002-06-05	181.20	189.40	179.00	185.00	39750
2002-06-06	186.10	186.50	171.60	172.50	77700
2002-06-07	168.90	179.50	163.30	174.20	69500
2002-06-10	174.00	185.90	174.00	176.80	39150
2002-06-11	177.40	181.40	160.00	161.00	76570
2002-06-12	160.90	168.00	155.20	162.20	134330
2002-06-13	159.70	173.40	158.00	166.10	103060
2002-06-14	164.80	182.40	161.40	178.30	77610
2002-06-17	178.70	191.90	177.50	185.40	70260
2002-06-18	188.00	195.70	181.50	187.70	74820
2002-06-19	186.80	191.10	180.30	180.90	63290
2002-06-20	181.90	182.20	167.50	168.00	79020
2002-06-21	168.80	174.00	161.10	163.60	85180
2002-06-24	163.10	172.60	157.10	164.20	87020
2002-06-25	168.00	171.00	156.50	160.00	90110
2002-06-26	157.50	161.50	150.20	159.00	73640
2002-06-27	159.20	167.20	156.80	162.50	78100
2002-06-28	161.10	180.00	158.00	162.80	172390
2002-07-01	165.00	169.10	151.00	153.70	73290
2002-07-02	152.10	157.70	141.00	147.20	86620
2002-07-03	144.50	155.00	140.10	151.10	85990
2002-07-05	151.80	161.60	151.60	157.80	21010
2002-07-08	157.00	159.80	150.60	150.70	44670
2002-07-09	149.90	153.40	143.80	148.90	72080
2002-07-10	148.50	150.70	126.70	129.50	127030
2002-07-11	130.30	143.40	127.00	143.00	104770
2002-07-12	142.50	152.40	140.00	144.80	59570
2002-07-15	145.20	150.10	141.10	148.40	57130
2002-07-16	149.50	171.20	147.00	156.00	123930
2002-07-17	160.50	172.10	156.60	164.70	91270
2002-07-18	165.00	166.90	152.80	157.00	62000
2002-07-19	159.40	159.40	148.50	157.50	121190
2002-07-22	154.60	165.50	152.00	158.30	107340
2002-07-23	160.10	167.40	151.10	156.00	95180
2002-07-24	153.80	168.40	146.00	166.50	162880
2002-07-25	167.60	182.70	163.20	169.50	120610
2002-07-26	169.50	183.50	164.50	174.80	98080
2002-07-29	175.20	188.70	173.00	185.00	90870
2002-07-30	184.70	199.30	176.70	197.50	105000
2002-07-31	196.70	208.30	194.10	197.40	119320
2002-08-01	196.00	199.10	185.70	185.70	59430
2002-08-02	185.10	193.50	176.00	184.30	67880
2002-08-05	183.90	188.00	171.00	171.20	65470
2002-08-06	173.10	183.10	173.00	182.50	83950
2002-08-07	185.70	190.50	173.90	183.80	111330
2002-08-08	187.00	195.50	181.30	195.30	101560
2002-08-09	189.90	199.60	188.00	193.00	96240
2002-08-12	192.00	206.20	188.90	202.50	45730
2002-08-13	200.50	205.50	192.20	195.10	87370
2002-08-14	194.10	209.00	187.60	209.00	77850
2002-08-15	208.90	228.30	208.90	223.60	163980
2002-08-16	223.60	223.70	211.60	217.10	81960
2002-08-19	215.40	221.00	206.70	212.80	65130
2002-08-20	212.20	225.70	209.90	220.20	68540
2002-08-21	220.70	239.60	219.30	236.80	121820
2002-08-22	236.50	238.00	223.30	230.00	157730
2002-08-23	229.00	232.20	224.10	224.10	58430
2002-08-26	225.40	225.70	208.60	223.80	62510
2002-08-27	224.60	226.80	211.10	212.30	54740
2002-08-28	211.40	211.50	201.40	206.00	63460
2002-08-29	202.00	214.40	198.50	213.00	108370
2002-08-30	214.00	215.30	199.00	199.00	56130
2002-09-03	198.50	198.60	182.60	185.50	66450
2002-09-04	185.90	196.00	181.20	193.00	90830
2002-09-05	191.80	192.50	181.20	181.50	48370
2002-09-06	182.70	195.30	182.50	190.60	82670
2002-09-09	190.70	202.20	182.00	199.90	61870
2002-09-10	198.60	206.10	194.30	202.00	76070
2002-09-11	206.30	211.50	202.60	203.10	33040
2002-09-12	202.80	204.40	194.50	195.60	33460
2002-09-13	195.10	201.00	191.20	197.30	45560
2002-09-16	197.20	199.00	187.00	195.40	51820
2002-09-17	197.90	203.10	187.70	188.70	51890
2002-09-18	186.50	193.00	178.90	189.00	76740
2002-09-19	187.80	188.40	178.30	179.10	83880
2002-09-20	170.00	183.60	170.00	174.80	86890
2002-09-23	173.30	174.50	157.50	163.40	84380
2002-09-24	160.90	184.80	157.60	178.20	134990
2002-09-25	180.00	192.90	178.80	186.70	74300
2002-09-26	187.50	193.70	181.20	192.10	91910
2002-09-27	195.70	200.00	183.90	185.60	112700
2002-09-30	184.90	193.50	172.70	184.90	97240
2002-10-01	189.60	198.60	181.70	195.60	90770
2002-10-02	195.60	199.50	180.60	182.50	73800
2002-10-03	181.50	188.50	178.00	181.80	69850
2002-10-04	182.50	189.40	173.40	173.80	48880
2002-10-07	173.50	181.10	171.00	175.70	47850
2002-10-08	178.60	181.90	171.00	177.30	48810
2002-10-09	176.80	176.80	158.50	162.50	120660
2002-10-10	162.50	169.80	160.00	166.80	103640
2002-10-11	172.10	175.50	162.20	166.80	104070
2002-10-14	166.70	174.30	164.10	173.40	70630
2002-10-15	175.00	194.30	174.50	185.30	141320
2002-10-16	183.00	184.50	175.50	180.50	70150
2002-10-17	181.60	189.90	181.60	188.50	60150
2002-10-18	185.10	190.40	181.70	187.30	51280
2002-10-21	187.90	190.00	178.80	188.30	34520
2002-10-22	188.20	191.80	182.80	183.60	32100
2002-10-23	183.10	190.50	177.00	189.50	56900
2002-10-24	190.90	195.90	187.60	193.00	95850
2002-10-25	192.20	197.10	189.60	193.20	50930
2002-10-28	193.90	198.70	191.00	195.50	55770
2002-10-29	194.50	197.00	190.80	193.60	37710
2002-10-30	194.70	201.40	193.50	198.10	45190
2002-10-31	198.60	203.00	192.80	196.10	62480
2002-11-01	191.50	198.00	190.50	196.20	45360
2002-11-04	196.70	216.00	196.70	208.40	129480
2002-11-05	170.10	199.00	170.00	190.50	231040
2002-11-06	190.80	193.00	187.60	192.10	69130
2002-11-07	190.00	195.30	187.00	190.00	54030
2002-11-08	188.50	190.10	180.00	184.00	43910
2002-11-11	181.10	185.50	178.10	178.90	44630
2002-11-12	178.80	181.00	174.10	176.50	54240
2002-11-13	176.40	183.70	172.20	176.00	82210
2002-11-14	175.70	180.60	173.10	174.60	86560
2002-11-15	172.80	176.60	171.30	171.30	71890
2002-11-18	172.90	181.80	172.50	179.00	71430
2002-11-19	178.90	182.10	173.30	175.20	58150
2002-11-20	174.50	180.40	174.20	179.80	57070
2002-11-21	179.90	189.30	179.00	187.00	93730
2002-11-22	186.30	192.80	184.00	187.20	59510
2002-11-25	189.60	192.90	185.00	190.30	38790
2002-11-26	188.90	188.90	176.00	176.00	51270
2002-11-27	177.20	188.00	176.30	183.80	39260
2002-11-29	184.50	188.00	184.40	185.70	22970
2002-12-02	187.00	192.60	185.00	190.60	67220
2002-12-03	190.60	190.60	182.10	182.60	40420
2002-12-04	181.80	182.60	176.20	177.60	61790
2002-12-05	178.60	180.90	173.30	173.40	27070
2002-12-06	172.50	178.50	170.70	174.30	33340
2002-12-09	174.20	175.60	163.90	166.50	64740
2002-12-10	166.40	173.70	163.10	165.50	50780
2002-12-11	163.70	166.90	162.20	166.00	33300
2002-12-12	166.40	173.00	163.40	166.30	41670
2002-12-13	166.90	167.60	161.20	161.70	29800
2002-12-16	161.80	170.00	160.60	167.90	64330
2002-12-17	167.70	172.40	167.20	169.50	31680
2002-12-18	169.50	171.60	167.50	168.80	37430
2002-12-19	169.30	174.40	163.30	166.10	51060
2002-12-20	169.00	171.50	164.50	166.70	48560
2002-12-23	166.70	170.00	164.80	168.10	36370
2002-12-24	167.80	170.10	166.50	167.30	9210
2002-12-26	167.30	169.70	164.60	166.00	18460
2002-12-27	163.90	166.00	158.30	160.50	29590
2002-12-30	157.00	163.90	156.80	157.60	47340
2002-12-31	156.80	162.00	153.40	158.50	88880
2003-01-02	160.30	164.90	157.90	163.60	90720
2003-01-03	164.30	165.00	158.30	159.90	92680
2003-01-06	160.50	164.70	157.40	158.30	69810
2003-01-07	160.10	162.00	157.00	158.00	44580
2003-01-08	158.90	159.50	151.80	152.30	33840
2003-01-09	152.80	156.60	152.50	153.10	72650
2003-01-10	152.30	155.80	149.50	154.20	94960
2003-01-13	154.40	159.90	154.40	158.90	50620
2003-01-14	159.50	161.00	155.80	156.70	51160
2003-01-15	156.60	157.70	153.10	153.60	35510
2003-01-16	153.50	162.30	153.40	160.00	99400
2003-01-17	153.90	159.10	153.00	154.30	117600
2003-01-21	153.80	154.30	148.30	150.00	90050
2003-01-22	147.00	152.20	146.50	151.60	78490
2003-01-23	151.80	153.30	148.10	153.00	71090
2003-01-24	152.10	154.30	148.50	149.50	59370
2003-01-27	148.50	149.90	143.40	145.00	61740
2003-01-28	145.30	145.70	141.20	143.70	49330
2003-01-29	144.60	147.50	140.20	142.60	51260
2003-01-30	142.60	144.60	137.40	138.50	49310
2003-01-31	138.50	141.00	136.50	138.40	62600
2003-02-03	139.40	139.60	135.50	138.60	36070
2003-02-04	138.20	138.30	133.40	134.70	60550
2003-02-05	133.50	142.50	132.50	137.40	98580
2003-02-06	137.80	139.50	135.90	138.60	44270
2003-02-07	138.80	145.10	137.50	142.30	84500
2003-02-10	142.30	145.60	138.90	142.80	57960
2003-02-11	143.30	145.00	138.00	139.50	68270
2003-02-12	139.50	140.90	137.10	137.30	44050
2003-02-13	137.40	137.40	131.20	131.80	55280
2003-02-14	136.60	136.90	124.00	125.90	114480
2003-02-18	121.40	128.00	119.50	127.80	90090
2003-02-19	130.20	130.70	122.80	124.60	54960
2003-02-20	125.90	126.00	119.30	122.30	88570
2003-02-21	116.10	124.30	115.50	124.00	77790
2003-02-24	125.30	125.30	116.10	117.00	47160
2003-02-25	116.00	117.90	111.00	113.10	104050
2003-02-26	112.20	116.70	111.70	113.20	88080
2003-02-27	113.90	114.80	109.50	110.20	65460
2003-02-28	111.80	112.10	108.50	110.50	59330
2003-03-03	109.10	113.80	109.00	109.90	53200
2003-03-04	108.90	110.00	106.10	106.70	45430
2003-03-05	105.10	106.70	100.50	101.00	79050
2003-03-06	101.00	103.70	99.70	102.50	67130
2003-03-07	96.30	106.50	95.90	104.00	139710
2003-03-10	102.00	105.00	101.40	103.80	81700
2003-03-11	103.80	104.80	100.40	100.90	40190
2003-03-12	101.10	103.90	96.80	97.20	92750
2003-03-13	99.80	104.60	97.40	103.10	62490
2003-03-14	103.40	104.20	100.10	100.70	49590
2003-03-17	101.40	109.70	100.00	108.40	71570
2003-03-18	109.20	112.90	106.00	112.10	89710
2003-03-19	114.10	117.90	105.80	110.40	63620
2003-03-20	111.50	112.30	105.00	110.60	55540
2003-03-21	115.40	117.60	110.40	114.00	119390
2003-03-24	113.60	115.50	109.20	109.50	81440
2003-03-25	110.10	112.40	109.90	111.80	65000
2003-03-26	112.00	113.90	111.70	112.40	37660
2003-03-27	112.60	115.90	110.00	115.00	47340
2003-03-28	114.90	117.30	112.50	115.20	37300
2003-03-31	110.40	113.80	110.20	111.40	68600
2003-04-01	110.50	112.40	107.80	110.00	82790
2003-04-02	112.30	121.70	110.90	118.10	158930
2003-04-03	119.60	122.40	116.30	122.40	56810
2003-04-04	120.60	122.70	116.30	119.20	65170
2003-04-07	122.00	130.60	120.30	121.20	98630
2003-04-08	120.80	122.50	116.80	117.20	119660
2003-04-09	117.30	120.30	110.40	110.70	95180
2003-04-10	110.30	111.60	106.80	110.20	55230
2003-04-11	108.20	111.50	104.70	106.30	55690
2003-04-14	106.70	111.10	104.90	109.90	32090
2003-04-15	110.00	110.00	99.40	103.90	97190
2003-04-16	103.20	105.50	101.30	102.80	44540
2003-04-17	103.50	105.00	100.20	105.00	53570
2003-04-21	103.70	107.50	103.70	106.50	63440
2003-04-22	106.10	111.50	104.00	110.40	63070
2003-04-23	110.70	116.10	108.50	115.30	64320
2003-04-24	114.90	118.30	110.20	117.00	89810
2003-04-25	115.90	119.90	110.70	116.80	85360
2003-04-28	118.00	119.60	116.00	119.00	53820
2003-04-29	115.00	123.50	115.00	119.90	48680
2003-04-30	120.50	129.90	118.50	120.60	87140
2003-05-01	120.20	125.70	115.20	124.10	63390
2003-05-02	122.50	128.80	122.40	127.50	52730
2003-05-05	127.70	131.90	124.80	130.20	77500
2003-05-06	131.40	133.80	130.00	131.00	62960
2003-05-07	132.00	132.00	122.50	123.40	64370
2003-05-08	122.50	122.60	119.20	121.30	60930
2003-05-09	121.10	122.70	120.00	121.30	42430
2003-05-12	121.50	127.10	120.50	126.00	48290
2003-05-13	125.00	128.50	124.60	126.40	51220
2003-05-14	127.50	131.50	126.50	131.50	35420
2003-05-15	132.00	143.80	131.60	139.80	98310
2003-05-16	140.90	144.40	134.90	135.00	52880
2003-05-19	135.10	142.50	129.50	130.60	83960
2003-05-20	130.50	131.80	126.60	130.00	42620
2003-05-21	128.60	137.50	127.00	130.40	84040
2003-05-22	131.50	135.90	130.30	133.60	80870
2003-05-23	133.70	138.00	133.50	137.00	38480
2003-05-27	138.00	147.30	137.00	144.60	132300
2003-05-28	147.60	148.50	139.30	140.90	51920
2003-05-29	141.40	144.20	137.00	140.30	93230
2003-05-30	140.80	148.50	140.80	145.00	70400
2003-06-02	148.90	153.40	145.00	145.30	105540
2003-06-03	145.00	146.60	138.80	139.10	99030
2003-06-04	139.90	150.00	139.50	150.00	56130
2003-06-05	150.90	162.70	148.80	162.70	125120
2003-06-06	166.50	187.50	158.40	158.90	190740
2003-06-09	156.00	158.50	149.00	150.60	68670
2003-06-10	151.70	156.30	148.50	154.90	102230
2003-06-11	157.00	164.50	155.10	164.00	74490
2003-06-12	164.00	167.50	155.40	159.40	87300
2003-06-13	159.00	161.90	153.50	154.80	51670
2003-06-16	152.60	163.00	152.30	162.00	93780
2003-06-17	164.70	166.70	160.00	162.10	126330
2003-06-18	162.20	162.20	152.80	155.30	66730
2003-06-19	155.50	159.20	142.00	146.20	104550
2003-06-20	151.80	153.30	148.20	150.20	50190
2003-06-23	149.00	150.70	143.60	143.90	70940
2003-06-24	144.00	150.20	140.60	144.70	66780
2003-06-25	146.70	155.00	146.30	152.20	57050
2003-06-26	152.00	157.70	147.80	155.70	77170
2003-06-27	156.70	159.90	152.60	153.10	71710
2003-06-30	155.00	155.40	145.80	146.30	174240
2003-07-01	146.00	146.90	137.60	144.00	96200
2003-07-02	145.70	154.40	144.60	148.30	72970
2003-07-03	149.30	149.30	145.00	146.00	47790
2003-07-07	147.40	153.40	146.00	151.30	40510
2003-07-08	149.00	157.20	148.90	155.50	45160
2003-07-09	156.30	161.40	151.30	159.90	63060
2003-07-10	160.80	165.50	153.70	156.90	34630
2003-07-11	156.30	162.50	155.90	162.20	34250
2003-07-14	165.50	167.70	160.70	162.80	51720
2003-07-15	163.00	166.10	160.30	161.10	66730
2003-07-16	161.10	161.10	155.00	155.70	74720
2003-07-17	155.80	155.80	148.20	148.80	72700
2003-07-18	156.10	160.50	153.60	157.50	87650
2003-07-21	157.80	162.40	153.90	154.10	54250
2003-07-22	155.50	159.30	153.30	156.00	54680
2003-07-23	156.00	162.20	154.50	161.00	59320
2003-07-24	162.20	163.00	151.30	151.40	71510
2003-07-25	148.60	148.70	132.00	138.00	185180
2003-07-28	138.00	151.50	137.20	148.10	98380
2003-07-29	148.40	148.50	137.80	143.00	81460
2003-07-30	142.10	145.00	139.90	143.30	43470
2003-07-31	142.10	148.90	142.10	145.30	48850
2003-08-01	146.00	146.20	139.20	139.20	29250
2003-08-04	139.00	140.10	131.50	137.20	38040
2003-08-05	136.60	138.80	128.50	128.90	46690
2003-08-06	128.70	128.70	121.60	124.60	87330
2003-08-07	123.00	126.50	123.00	125.10	38930
2003-08-08	126.70	128.40	120.00	123.50	23720
2003-08-11	123.10	129.60	122.10	127.90	48480
2003-08-12	128.00	133.30	126.80	132.60	46200
2003-08-13	132.40	136.40	129.80	131.30	41000
2003-08-14	130.00	133.10	129.10	133.10	33580
2003-08-15	137.00	137.00	128.60	128.80	42840
2003-08-18	134.00	134.00	127.30	131.00	68130
2003-08-19	131.30	132.20	126.20	129.00	68320
2003-08-20	129.00	136.50	126.60	132.70	75260
2003-08-21	134.50	136.20	131.30	133.30	47400
2003-08-22	133.40	134.30	126.50	127.20	45740
2003-08-25	128.10	128.90	126.10	127.70	44170
2003-08-26	126.90	128.80	122.30	126.30	45110
2003-08-27	126.20	126.20	122.30	123.90	61680
2003-08-28	122.70	126.70	122.00	125.50	43950
2003-08-29	124.50	128.70	124.50	126.00	46570
2003-09-02	126.00	132.20	123.60	130.00	50560
2003-09-03	130.10	132.00	127.40	129.30	46420
2003-09-04	129.00	133.20	128.40	132.40	47650
2003-09-05	132.40	141.10	131.50	139.10	123390
2003-09-08	139.30	148.60	138.30	145.20	96260
2003-09-09	144.80	146.70	142.50	144.50	42950
2003-09-10	144.30	144.70	136.20	138.10	68390
2003-09-11	143.60	144.60	134.30	140.70	70800
2003-09-12	141.00	144.70	137.50	144.40	40620
2003-09-15	147.30	147.70	139.30	141.30	40530
2003-09-16	147.20	148.70	139.20	141.60	57040
2003-09-17	142.60	143.80	140.10	142.10	46070
2003-09-18	146.40	146.40	142.50	145.60	45820
2003-09-19	150.00	151.10	145.00	149.60	75480
2003-09-22	147.10	147.90	141.70	142.20	52550
2003-09-23	142.20	145.40	140.00	144.70	31400
2003-09-24	148.00	148.00	135.80	135.90	59070
2003-09-25	136.40	137.50	128.80	130.20	78090
2003-09-26	132.30	132.40	121.80	121.80	84780
2003-09-29	120.10	125.50	117.30	122.00	78430
2003-09-30	119.10	126.70	119.10	123.00	69040
2003-10-01	122.50	125.30	120.60	123.10	63500
2003-10-02	124.00	129.30	123.50	128.50	49220
2003-10-03	131.90	140.70	131.50	134.10	130540
2003-10-06	141.80	141.90	131.40	133.60	56660
2003-10-07	132.10	136.40	132.00	136.30	46040
2003-10-08	138.40	138.80	131.50	133.50	77740
2003-10-09	133.40	135.90	130.40	132.60	108020
2003-10-10	134.90	135.00	131.20	134.00	59350
2003-10-13	133.80	140.50	133.60	138.00	45670
2003-10-14	138.00	138.00	134.60	135.50	106540
2003-10-15	134.80	135.10	130.10	132.00	67110
2003-10-16	131.10	135.10	131.00	132.00	61380
2003-10-17	134.70	141.60	125.70	128.80	117920
2003-10-20	128.50	137.10	127.50	130.30	73330
2003-10-21	139.80	139.80	132.00	135.70	190320
2003-10-22	136.70	136.70	124.60	125.00	111360
2003-10-23	124.20	128.40	122.30	125.20	88680
2003-10-24	126.00	128.50	123.50	127.10	41410
2003-10-27	126.20	129.30	123.40	124.80	34070
2003-10-28	126.30	128.00	122.70	127.00	75100
2003-10-29	124.40	129.70	122.00	129.60	72580
2003-10-30	131.40	132.50	126.40	127.30	54070
2003-10-31	127.90	132.00	124.70	131.20	60880
2003-11-03	131.00	132.00	126.50	129.50	54690
2003-11-04	128.80	131.10	127.40	130.10	59100
2003-11-05	128.80	130.00	124.00	128.70	38170
2003-11-06	127.80	131.40	126.40	130.20	30370
2003-11-07	131.00	131.90	128.40	130.60	26760
2003-11-10	132.20	132.30	124.00	126.50	73790
2003-11-11	89.00	90.50	78.30	80.00	1168120
2003-11-12	81.10	83.80	80.00	82.90	209340
2003-11-13	84.10	84.90	81.40	83.40	126270
2003-11-14	83.80	91.40	83.80	89.60	196500
2003-11-17	88.70	88.70	84.90	88.00	110540
2003-11-18	88.70	91.50	87.00	88.50	122540
2003-11-19	88.70	90.50	88.30	90.00	96200
2003-11-20	89.20	91.00	85.10	88.00	98090
2003-11-21	86.00	89.10	86.00	86.80	131130
2003-11-24	87.80	90.30	87.00	90.10	94580
2003-11-25	91.30	92.40	88.40	89.80	88590
2003-11-26	90.60	91.00	86.80	88.00	65570
2003-11-28	88.40	89.20	87.10	87.40	24900
2003-12-01	87.90	95.10	87.90	93.60	99130
2003-12-02	93.00	95.50	91.30	92.10	84800
2003-12-03	92.50	93.40	88.20	88.80	93560
2003-12-04	89.80	91.90	88.90	91.00	120300
2003-12-05	91.00	93.60	90.00	92.10	55960
2003-12-08	91.00	93.70	90.00	92.40	46670
2003-12-09	92.90	93.50	89.00	89.00	47290
2003-12-10	89.20	90.70	88.20	90.20	58900
2003-12-11	89.70	92.50	88.90	92.10	60350
2003-12-12	92.20	93.20	90.00	91.60	35180
2003-12-15	93.00	93.40	89.10	89.30	59130
2003-12-16	89.30	90.90	89.00	90.50	49630
2003-12-17	90.40	91.30	88.80	90.10	53370
2003-12-18	90.10	92.80	89.40	91.20	73170
2003-12-19	91.20	92.00	89.00	91.00	89670
2003-12-22	90.00	93.40	89.40	93.20	55140
2003-12-23	94.20	98.00	93.80	96.40	87650
2003-12-24	96.60	98.20	94.50	96.80	23900
2003-12-26	96.50	99.50	96.50	99.50	19790
2003-12-29	99.80	104.20	99.00	102.20	84270
2003-12-30	102.20	105.00	102.00	103.30	52790
2003-12-31	104.00	104.50	100.00	103.50	120790
2004-01-02	103.50	107.50	102.30	105.00	54490
2004-01-05	105.50	106.80	101.00	101.20	91030
2004-01-06	100.90	103.60	100.40	100.80	61870
2004-01-07	101.30	104.30	99.00	104.00	73920
2004-01-08	104.00	105.60	102.90	104.80	38890
2004-01-09	101.10	107.00	100.10	101.00	97050
2004-01-12	100.20	102.90	94.50	94.60	162560
2004-01-13	95.80	96.00	94.50	95.00	114480
2004-01-14	96.00	97.10	94.80	96.80	41940
2004-01-15	94.90	100.80	93.80	98.90	87750
2004-01-16	98.30	101.50	97.50	100.60	112550
2004-01-20	103.50	103.60	97.00	100.60	107780
2004-01-21	98.60	107.60	98.30	102.70	95720
2004-01-22	102.80	105.50	101.40	103.00	85930
2004-01-23	104.40	104.90	102.80	104.50	52910
2004-01-26	102.10	105.20	100.70	104.80	60440
2004-01-27	104.40	105.10	98.00	98.70	85250
2004-01-28	99.50	102.30	98.80	101.30	104470
2004-01-29	100.90	102.00	96.90	100.90	52760
2004-01-30	100.00	101.90	97.40	99.10	37270
2004-02-02	97.60	100.90	97.20	97.90	84670
2004-02-03	93.10	98.30	92.80	98.00	95960
2004-02-04	96.40	97.40	94.00	94.20	91960
2004-02-05	95.80	97.40	94.50	96.30	55950
2004-02-06	95.50	97.70	94.80	97.50	62240
2004-02-09	96.90	101.90	96.50	101.50	62450
2004-02-10	98.00	102.60	97.00	101.70	80800
2004-02-11	101.50	103.00	100.20	101.80	61040
2004-02-12	101.70	103.50	100.50	101.40	63920
2004-02-13	100.70	104.50	100.60	103.10	75770
2004-02-17	102.60	109.00	102.60	107.20	146840
2004-02-18	109.00	111.50	108.70	109.10	107610
2004-02-19	110.50	113.20	104.90	105.80	80160
2004-02-20	106.90	106.90	100.90	102.10	132080
2004-02-23	122.00	122.00	109.00	109.70	1077100
2004-02-24	107.80	112.70	104.60	110.00	200650
2004-02-25	110.00	113.10	108.00	111.50	114390
2004-02-26	111.50	113.20	110.00	112.90	75470
2004-02-27	115.10	115.70	111.20	112.70	84650
2004-03-01	114.10	114.10	109.60	109.70	75160
2004-03-02	109.60	112.30	109.10	111.60	77510
2004-03-03	110.50	111.70	108.00	111.00	65480
2004-03-04	109.70	114.00	109.70	113.70	67320
2004-03-05	111.50	115.10	110.90	113.10	53320
2004-03-08	114.70	115.00	108.40	110.10	59220
2004-03-09	111.00	111.50	104.70	105.20	85010
2004-03-10	104.70	108.80	101.50	101.70	76130
2004-03-11	101.90	105.50	99.90	100.00	81290
2004-03-12	100.90	104.40	100.00	102.20	55970
2004-03-15	101.40	101.90	95.90	96.00	81440
2004-03-16	97.40	99.40	92.70	94.60	89280
2004-03-17	96.00	99.20	94.70	95.00	92070
2004-03-18	95.00	98.20	93.90	96.50	71600
2004-03-19	99.20	99.20	94.90	95.00	57020
2004-03-22	93.70	93.90	88.90	90.70	78550
2004-03-23	92.90	93.00	89.00	91.20	52390
2004-03-24	91.10	92.50	88.20	89.00	61060
2004-03-25	89.10	97.10	88.70	93.50	93220
2004-03-26	94.20	95.40	91.50	92.00	47890
2004-03-29	92.80	97.00	92.30	95.50	55230
2004-03-30	94.70	96.80	93.30	96.70	33120
2004-03-31	96.90	97.00	92.70	94.20	33880
2004-04-01	94.30	97.30	93.80	96.40	43970
2004-04-02	97.60	99.00	94.00	98.50	70610
2004-04-05	98.30	99.20	96.50	99.20	44660
2004-04-06	97.10	98.70	94.10	94.10	91570
2004-04-07	94.40	97.80	92.10	97.80	59200
2004-04-08	97.80	98.40	94.40	94.60	35140
2004-04-12	94.30	97.50	94.30	95.90	23370
2004-04-13	95.50	97.40	89.20	89.30	66150
2004-04-14	91.10	93.90	89.00	91.60	67080
2004-04-15	90.90	92.40	83.90	88.60	68270
2004-04-16	88.90	90.70	86.20	86.40	91760
2004-04-19	86.50	91.20	86.50	90.70	59400
2004-04-20	92.90	93.50	85.60	85.60	53500
2004-04-21	85.50	92.70	85.50	92.70	86200
2004-04-22	92.80	95.50	90.80	92.50	112950
2004-04-23	92.60	93.70	88.20	90.30	79280
2004-04-26	91.50	93.30	89.20	91.00	70220
2004-04-27	92.80	96.40	91.40	94.20	212950
2004-04-28	93.90	95.00	89.90	91.20	97130
2004-04-29	91.20	93.40	89.80	91.00	90800
2004-04-30	91.00	92.00	86.40	86.40	81860
2004-05-03	86.80	92.90	86.00	90.20	75980
2004-05-04	92.40	95.40	88.10	92.40	246150
2004-05-05	91.30	95.00	91.10	93.00	55260
2004-05-06	92.70	93.20	87.30	89.10	51830
2004-05-07	89.10	91.00	85.30	85.30	72910
2004-05-10	85.30	92.00	82.90	86.80	118510
2004-05-11	88.20	90.10	86.50	87.70	41270
2004-05-12	86.10	90.00	83.40	89.60	64280
2004-05-13	90.00	90.50	85.00	85.00	53840
2004-05-14	85.10	87.60	82.40	83.10	80970
2004-05-17	82.70	87.50	80.00	82.20	80010
2004-05-18	83.00	85.80	81.10	84.30	78460
2004-05-19	84.30	85.20	81.70	83.00	109920
2004-05-20	83.50	87.20	81.70	81.70	81420
2004-05-21	87.20	90.00	80.60	86.90	214700
2004-05-24	86.90	88.80	85.60	87.90	81150
2004-05-25	86.80	88.50	85.60	86.50	72210
2004-05-26	87.30	89.40	85.40	89.40	74300
2004-05-27	89.60	90.90	85.70	87.70	60040
2004-05-28	87.50	88.60	86.60	88.00	25260
2004-06-01	92.50	92.80	89.00	92.70	78990
2004-06-02	92.10	93.40	90.10	91.40	51610
2004-06-03	91.20	92.30	88.00	88.00	51340
2004-06-04	89.20	92.50	87.60	92.50	65280
2004-06-07	92.50	93.00	90.00	91.90	91990
2004-06-08	92.00	94.80	91.00	92.20	67680
2004-06-09	91.30	93.40	88.70	89.80	69060
2004-06-10	90.50	92.50	90.10	92.50	167000
2004-06-14	94.00	96.20	92.00	94.80	98430
2004-06-15	95.90	96.60	94.00	96.50	78660
2004-06-16	95.50	97.50	94.70	96.50	48170
2004-06-17	97.10	97.10	94.60	95.50	44890
2004-06-18	97.00	103.30	95.60	99.30	174940
2004-06-21	99.80	100.40	97.30	97.30	62790
2004-06-22	104.50	106.60	100.20	101.50	188130
2004-06-23	105.70	105.70	101.50	104.90	148260
2004-06-24	104.40	108.60	104.10	107.20	96970
2004-06-25	106.70	109.70	104.10	105.80	129420
2004-06-28	109.40	109.40	103.20	105.00	43900
2004-06-29	104.30	109.80	103.40	107.40	76840
2004-06-30	107.90	109.90	107.20	108.40	62960
2004-07-01	107.70	111.90	106.50	107.40	78600
2004-07-02	107.90	108.50	105.40	105.90	51870
2004-07-06	105.80	107.60	103.10	103.40	50630
2004-07-07	103.90	107.40	103.40	107.40	67550
2004-07-08	106.50	107.00	100.00	100.40	70180
2004-07-09	101.40	102.70	99.10	100.20	33340
2004-07-12	100.90	102.40	97.70	101.60	44910
2004-07-13	102.00	103.30	100.40	100.90	28270
2004-07-14	100.00	102.00	98.00	100.60	62230
2004-07-15	100.00	101.70	98.60	99.00	27930
2004-07-16	105.30	106.50	98.10	98.20	106040
2004-07-19	98.00	100.40	97.30	100.30	82150
2004-07-20	100.40	102.00	98.30	100.60	63640
2004-07-21	100.30	100.80	90.00	90.10	84440
2004-07-22	90.10	95.80	89.40	92.70	120570
2004-07-23	91.90	93.20	90.00	90.00	45620
2004-07-26	90.50	91.40	88.80	90.00	54610
2004-07-27	93.00	99.50	91.70	94.00	76260
2004-07-28	93.00	94.90	90.50	92.50	57470
2004-07-29	92.60	94.80	90.80	92.40	51530
2004-07-30	92.20	94.90	91.30	92.30	43900
2004-08-02	91.40	91.90	88.40	89.10	63750
2004-08-03	88.30	90.20	87.50	88.00	57440
2004-08-04	87.00	91.00	86.30	90.10	42260
2004-08-05	89.50	90.10	85.50	86.00	33820
2004-08-06	85.00	85.40	83.00	83.70	52980
2004-08-09	83.50	84.70	80.90	81.70	43900
2004-08-10	82.00	85.10	80.60	85.10	41600
2004-08-11	85.20	89.10	82.20	88.40	61340
2004-08-12	87.60	88.40	83.50	88.00	47320
2004-08-13	87.50	88.50	84.60	85.90	30710
2004-08-16	85.60	94.80	85.60	92.60	52740
2004-08-17	92.50	94.00	89.30	90.00	93600
2004-08-18	89.70	95.80	89.50	94.50	61880
2004-08-19	94.00	95.50	92.40	94.00	40580
2004-08-20	94.60	99.40	92.60	99.40	51310
2004-08-23	99.40	101.70	98.00	98.20	74640
2004-08-24	99.10	100.40	96.40	97.10	30400
2004-08-25	97.70	100.00	96.00	100.00	37950
2004-08-26	100.20	100.40	97.60	97.60	22500
2004-08-27	97.50	100.50	96.90	99.60	29620
2004-08-30	98.90	99.20	95.10	96.70	27180
2004-08-31	96.60	98.50	93.00	97.30	49320
2004-09-01	97.80	102.70	95.10	101.90	59850
2004-09-02	99.10	103.80	99.10	103.40	38670
2004-09-03	102.70	104.80	101.20	102.50	34150
2004-09-07	102.40	104.90	101.00	103.40	29380
2004-09-08	103.70	104.90	100.50	102.50	56050
2004-09-09	102.20	104.50	101.60	104.10	29760
2004-09-10	104.30	107.50	102.50	107.50	24690
2004-09-13	106.90	108.00	105.60	108.00	40730
2004-09-14	107.20	107.50	99.00	101.00	294740
2004-09-15	101.90	107.70	100.50	105.60	257440
2004-09-16	105.60	107.00	104.70	105.60	56880
2004-09-17	108.10	108.80	105.90	108.80	109030
2004-09-20	108.90	108.90	102.00	104.10	65930
2004-09-21	103.80	105.80	103.60	105.60	66630
2004-09-22	104.80	105.30	99.90	100.40	49910
2004-09-23	99.70	102.10	99.50	100.30	20720
2004-09-24	100.40	101.00	98.40	98.40	23160
2004-09-27	98.40	98.70	96.20	96.50	34450
2004-09-28	97.80	99.30	96.60	99.10	49210
2004-09-29	98.20	100.40	97.70	99.80	40090
2004-09-30	100.40	106.00	99.10	105.00	82330
2004-10-01	105.00	107.50	103.70	105.90	105240
2004-10-04	105.00	109.10	103.50	109.00	76770
2004-10-05	108.60	111.20	108.00	111.20	104160
2004-10-06	110.90	117.30	107.70	116.10	115160
2004-10-07	115.70	115.70	109.70	110.50	80010
2004-10-08	110.40	111.50	107.00	107.50	46060
2004-10-11	107.20	110.50	107.20	110.40	25610
2004-10-12	108.10	109.40	105.30	105.70	48420
2004-10-13	105.80	106.20	100.60	100.90	72540
2004-10-14	100.50	102.80	99.90	101.80	55930
2004-10-15	103.70	105.10	101.00	103.20	86450
2004-10-18	104.80	105.60	101.90	104.50	50030
2004-10-19	104.90	105.70	102.20	102.40	53450
2004-10-20	102.10	105.00	100.80	104.70	41000
2004-10-21	104.40	105.40	101.50	104.00	55060
2004-10-22	105.60	106.20	100.10	100.10	41510
2004-10-25	98.50	103.60	97.90	102.30	44280
2004-10-26	101.70	103.30	99.10	100.90	81070
2004-10-27	102.60	106.00	101.40	104.50	75300
2004-10-28	104.90	108.70	104.70	107.50	48540
2004-10-29	107.00	109.50	105.60	108.80	44100
2004-11-01	108.40	115.00	106.40	114.70	102270
2004-11-02	115.50	116.40	108.30	108.40	81960
2004-11-03	111.60	116.00	110.40	114.20	49290
2004-11-04	114.30	115.00	108.20	110.00	91880
2004-11-05	108.40	114.00	108.10	113.10	45470
2004-11-08	111.40	112.00	109.60	111.80	52490
2004-11-09	112.30	115.30	110.60	114.60	36920
2004-11-10	116.50	117.30	112.70	114.80	37170
2004-11-11	115.10	120.00	113.00	119.10	52310
2004-11-12	119.90	120.50	115.00	117.40	65530
2004-11-15	116.60	117.40	115.00	116.90	39630
2004-11-16	115.00	116.90	108.40	111.70	76620
2004-11-17	110.10	113.70	105.60	106.50	92670
2004-11-18	105.70	109.60	103.00	107.80	54170
2004-11-19	107.70	109.60	104.90	104.90	41680
2004-11-22	102.90	109.00	101.50	108.60	54240
2004-11-23	109.50	109.90	104.20	108.50	39810
2004-11-24	108.00	110.80	107.40	108.70	44280
2004-11-26	107.90	109.30	106.40	106.40	17210
2004-11-29	107.60	108.10	103.90	104.20	71990
2004-11-30	104.60	107.10	103.30	106.20	65250
2004-12-01	106.10	108.00	105.00	107.10	91380
2004-12-02	107.70	111.40	104.50	110.70	66990
2004-12-03	111.20	112.50	107.50	111.40	36460
2004-12-06	111.70	113.80	109.10	112.20	43270
2004-12-07	112.60	113.00	105.10	105.20	48320
2004-12-08	105.70	110.50	104.90	109.30	46710
2004-12-09	108.20	109.70	106.50	108.70	47310
2004-12-10	109.20	110.50	107.10	108.80	35270
2004-12-13	109.50	112.70	108.80	112.70	33060
2004-12-14	112.50	115.00	111.90	114.70	68930
2004-12-15	114.90	115.00	111.10	114.60	72240
2004-12-16	115.10	115.10	112.50	113.80	48330
2004-12-17	113.10	113.30	110.30	112.70	62650
2004-12-20	112.80	112.80	106.20	109.10	106810
2004-12-21	108.70	110.40	107.50	109.60	58750
2004-12-22	109.90	110.40	108.00	108.80	44060
2004-12-23	109.00	111.00	107.50	109.30	37910
2004-12-27	108.10	110.00	105.70	107.50	53280
2004-12-28	106.90	109.20	106.80	108.70	48740
2004-12-29	108.40	109.10	105.30	108.50	58920
2004-12-30	108.60	108.60	106.70	107.50	34120
2004-12-31	107.30	108.00	105.00	105.70	73640
2005-01-03	107.00	107.10	100.80	102.40	77690
2005-01-04	101.60	102.80	99.00	100.90	90830
2005-01-05	101.20	102.00	98.80	99.00	106320
2005-01-06	101.20	106.80	99.70	105.20	110800
2005-01-07	106.80	107.40	102.50	104.90	60910
2005-01-10	109.50	111.90	107.10	107.80	87190
2005-01-11	110.00	111.00	107.30	109.20	104960
2005-01-12	110.20	111.90	105.20	111.90	68320
2005-01-13	111.30	112.00	103.30	103.90	66330
2005-01-14	104.00	107.30	103.90	105.20	55050
2005-01-18	107.70	109.20	104.00	108.10	44520
2005-01-19	109.50	112.80	104.00	104.80	48500
2005-01-20	107.00	107.70	104.80	105.30	43020
2005-01-21	106.20	106.50	101.30	102.00	57620
2005-01-24	103.70	106.00	101.50	102.00	86320
2005-01-25	103.00	106.60	102.00	104.40	59100
2005-01-26	105.00	105.80	101.50	105.60	56100
2005-01-27	105.40	105.70	102.10	103.40	36930
2005-01-28	103.90	103.90	99.20	100.50	55840
2005-01-31	102.40	103.50	100.40	101.70	39250
2005-02-01	103.00	107.50	101.40	107.10	49030
2005-02-02	107.50	107.50	103.90	105.70	45320
2005-02-03	106.20	106.30	102.00	105.70	37330
2005-02-04	105.00	114.20	105.00	113.00	80450
2005-02-07	114.00	114.40	109.60	111.20	46120
2005-02-08	112.00	115.00	108.20	110.20	55120
2005-02-09	110.20	112.20	104.50	105.50	52370
2005-02-10	105.50	114.70	105.50	113.20	90110
2005-02-11	113.20	116.20	112.90	115.50	110270
2005-02-14	116.00	118.00	111.00	112.00	55890
2005-02-15	115.60	115.70	112.40	114.30	66000
2005-02-16	114.30	115.10	111.90	114.20	56580
2005-02-17	115.00	117.40	113.10	115.00	66460
2005-02-18	117.00	117.00	111.10	114.30	77310
2005-02-22	114.40	115.80	109.50	110.10	60080
2005-02-23	109.80	115.00	109.20	114.90	53170
2005-02-24	114.10	117.00	112.30	116.90	57070
2005-02-25	117.00	119.90	115.50	119.90	44020
2005-02-28	118.80	119.90	113.40	115.40	71880
2005-03-01	115.40	119.40	114.20	117.40	78840
2005-03-02	116.60	118.90	113.00	114.10	56540
2005-03-03	114.40	119.60	110.80	114.50	47850
2005-03-04	115.40	115.50	106.60	106.80	75640
2005-03-07	106.60	110.00	103.60	104.30	57340
2005-03-08	104.70	105.40	102.80	103.50	79270
2005-03-09	102.70	104.60	102.00	103.50	48930
2005-03-10	103.30	107.10	103.30	104.30	56980
2005-03-11	104.10	105.50	100.70	101.40	50270
2005-03-14	101.10	107.50	101.10	106.80	55060
2005-03-15	107.40	108.80	102.60	103.40	45180
2005-03-16	102.70	105.00	102.40	102.90	34820
2005-03-17	102.80	104.10	100.90	103.60	39010
2005-03-18	103.90	105.70	102.70	104.00	104860
2005-03-21	104.00	105.00	100.10	100.90	47870
2005-03-22	101.40	101.90	99.30	100.10	50810
2005-03-23	99.80	102.00	98.60	99.60	58900
2005-03-24	99.70	101.30	98.50	99.20	21780
2005-03-28	99.00	101.50	96.00	96.40	40530
2005-03-29	96.00	98.40	92.00	92.30	61870
2005-03-30	92.40	94.60	92.00	94.60	46720
2005-03-31	94.50	94.50	92.10	93.60	45130
2005-04-01	93.10	95.90	90.60	91.00	51870
2005-04-04	92.00	93.00	87.50	88.30	66200
2005-04-05	89.00	91.00	86.10	90.10	78150
2005-04-06	91.40	97.40	91.20	95.00	69140
2005-04-07	96.00	99.60	94.60	99.60	61110
2005-04-08	99.80	101.50	99.50	100.00	72170
2005-04-11	100.00	101.90	99.10	100.30	49430
2005-04-12	99.50	101.60	94.30	101.30	56750
2005-04-13	100.90	101.60	95.50	96.40	48730
2005-04-14	96.20	97.90	94.70	95.10	31810
2005-04-15	93.50	98.70	93.50	95.70	64570
2005-04-18	95.90	97.70	93.20	95.50	49940
2005-04-19	95.70	96.50	93.80	94.60	49020
2005-04-20	95.50	95.50	91.20	92.80	55970
2005-04-21	93.00	98.00	93.00	97.40	48740
2005-04-22	98.30	98.30	94.50	96.90	38720
2005-04-25	97.20	99.80	96.80	99.60	33340
2005-04-26	99.80	100.40	92.20	95.70	83580
2005-04-27	95.50	99.10	92.70	94.50	50810
2005-04-28	94.80	95.10	90.90	91.90	50010
2005-04-29	91.90	95.90	90.30	95.30	39720
2005-05-02	95.80	97.50	92.00	94.20	51750
2005-05-03	94.00	96.80	93.30	95.70	38680
2005-05-04	96.50	97.30	95.00	96.70	48840
2005-05-05	96.80	100.00	95.80	100.00	45810
2005-05-06	100.30	106.70	98.70	106.50	69650
2005-05-09	107.30	112.70	106.50	111.90	78410
2005-05-10	126.30	138.20	121.30	134.00	2306020
2005-05-11	135.20	136.00	127.70	134.00	564770
2005-05-12	134.50	139.30	131.90	133.90	305300
2005-05-13	133.60	136.20	127.10	127.90	195670
2005-05-16	128.00	132.00	122.50	129.80	143590
2005-05-17	129.00	133.70	125.00	132.00	254590
2005-05-18	133.80	140.50	132.20	137.00	373880
2005-05-19	137.50	144.20	135.10	140.00	320470
2005-05-20	144.60	146.10	142.00	145.50	415160
2005-05-23	144.70	145.60	139.10	140.00	227730
2005-05-24	140.90	142.80	139.10	140.10	148810
2005-05-25	140.10	141.90	137.80	139.00	95800
2005-05-26	137.90	144.90	137.10	140.80	89520
2005-05-27	140.30	141.80	139.10	140.70	51780
2005-05-31	140.40	142.00	139.20	139.20	94660
2005-06-01	131.00	135.90	130.60	133.20	176840
2005-06-02	132.80	138.00	132.00	134.90	110640
2005-06-03	134.20	135.00	129.10	130.70	75580
2005-06-06	130.10	130.80	127.60	129.90	104660
2005-06-07	129.80	133.50	129.20	131.90	148200
2005-06-08	136.20	137.00	130.30	133.00	713310
2005-06-09	131.20	131.90	129.10	129.90	250500
2005-06-10	129.50	132.90	129.00	131.10	103990
2005-06-13	131.60	134.00	131.10	133.00	72910
2005-06-14	132.80	135.50	131.40	135.50	95320
2005-06-15	135.70	136.40	129.50	132.30	124500
2005-06-16	132.50	141.80	130.20	139.50	178480
2005-06-17	140.30	154.40	138.80	153.00	419970
2005-06-20	150.00	161.80	148.90	159.90	363180
2005-06-21	160.30	162.30	158.50	160.00	176840
2005-06-22	161.00	161.50	152.70	157.60	133680
2005-06-23	156.60	159.80	153.70	155.00	98750
2005-06-24	154.20	158.00	153.60	157.80	136470
2005-06-27	158.00	160.30	153.70	156.90	87150
2005-06-28	158.20	167.30	157.10	162.40	172130
2005-06-29	162.30	165.70	162.30	165.20	121260
2005-06-30	165.80	170.60	164.70	168.50	221630
2005-07-01	170.00	170.10	160.80	163.30	199870
2005-07-05	162.10	162.70	159.10	161.20	136700
2005-07-06	161.40	166.00	160.20	163.70	80910
2005-07-07	161.50	169.00	160.30	168.30	121880
2005-07-08	168.30	171.10	166.00	169.90	143620
2005-07-11	171.50	173.10	167.00	170.10	129040
2005-07-12	169.50	170.90	166.50	168.20	176390
2005-07-13	168.00	169.50	165.90	167.70	54700
2005-07-14	169.30	169.90	164.90	166.10	73420
2005-07-15	166.80	169.00	161.20	167.40	178560
2005-07-18	165.70	169.10	165.10	168.20	78870
2005-07-19	169.90	170.00	163.50	167.70	87980
2005-07-20	166.50	177.30	166.00	176.70	150970
2005-07-21	175.90	181.40	174.00	177.30	137380
2005-07-22	178.00	179.40	167.60	171.40	133640
2005-07-25	170.30	171.20	163.70	163.70	125160
2005-07-26	162.70	169.40	161.90	169.40	86470
2005-07-27	170.00	170.00	166.40	169.60	73590
2005-07-28	167.70	169.40	157.50	162.40	201220
2005-07-29	162.00	163.00	157.90	159.50	100530
2005-08-01	159.30	162.90	158.60	161.10	89000
2005-08-02	161.80	165.30	159.10	165.10	96130
2005-08-03	165.60	166.40	160.10	160.50	121880
2005-08-04	160.00	162.00	153.30	156.30	114720
2005-08-05	156.50	165.90	156.50	162.90	305140
2005-08-08	163.30	163.30	155.30	156.90	125120
2005-08-09	157.00	159.40	154.40	155.30	74790
2005-08-10	162.20	162.40	156.00	156.80	103830
2005-08-11	158.00	165.70	157.20	165.70	129450
2005-08-12	166.00	170.00	164.30	169.30	147300
2005-08-15	169.20	170.80	168.40	170.30	92970
2005-08-16	170.60	171.90	165.00	165.20	118180
2005-08-17	165.50	167.60	164.00	165.10	59200
2005-08-18	164.90	165.10	161.70	163.70	68670
2005-08-19	171.40	192.00	171.30	188.00	745870
2005-08-22	189.30	190.10	179.30	183.00	226940
2005-08-23	184.00	184.00	177.10	178.90	181840
2005-08-24	179.10	185.60	178.00	180.50	89070
2005-08-25	181.60	184.60	178.00	179.00	69930
2005-08-26	179.00	179.10	174.00	174.50	73200
2005-08-29	173.20	179.30	172.30	179.30	65380
2005-08-30	179.30	179.90	176.20	178.40	123210
2005-08-31	177.60	185.80	177.10	184.00	100780
2005-09-01	184.50	185.50	180.20	183.30	90710
2005-09-02	182.50	184.90	178.60	179.00	70690
2005-09-06	179.40	184.70	179.30	180.30	95820
2005-09-07	181.70	183.20	174.20	182.10	76030
2005-09-08	182.00	185.50	178.40	180.40	48910
2005-09-09	180.00	185.00	180.00	184.80	93070
2005-09-12	184.20	189.60	183.50	187.10	89040
2005-09-13	187.80	189.80	186.00	189.10	98740
2005-09-14	187.90	190.10	182.40	183.70	69710
2005-09-15	185.00	190.00	184.50	189.20	88010
2005-09-16	188.70	198.20	188.70	194.00	247180
2005-09-19	192.20	196.20	192.20	192.80	72190
2005-09-20	192.30	196.30	189.80	191.10	135950
2005-09-21	191.40	193.90	188.80	190.30	89760
2005-09-22	191.00	191.50	184.90	185.60	81120
2005-09-23	186.30	189.80	183.30	189.60	108250
2005-09-26	190.00	194.90	189.20	194.30	157460
2005-09-27	195.10	195.50	188.00	190.60	88420
2005-09-28	191.00	195.00	187.80	194.80	75050
2005-09-29	195.30	209.70	195.30	208.80	234740
2005-09-30	216.60	226.80	215.70	223.50	352250
2005-10-03	224.00	245.10	223.00	243.10	367570
2005-10-04	246.80	256.70	242.10	243.80	602390
2005-10-05	244.40	245.20	223.40	223.50	271930
2005-10-06	223.60	224.60	208.50	212.80	263770
2005-10-07	212.80	225.50	210.20	215.30	154090
2005-10-10	216.70	220.00	210.80	212.90	62920
2005-10-11	213.60	217.00	206.00	208.70	123150
2005-10-12	219.50	220.00	203.10	207.90	259870
2005-10-13	208.60	221.50	208.00	221.30	265480
2005-10-14	224.40	232.90	221.50	227.00	186890
2005-10-17	228.20	230.60	220.00	226.30	104850
2005-10-18	225.40	229.50	223.70	225.50	102790
2005-10-19	224.70	228.00	214.00	227.60	118520
2005-10-20	226.80	228.20	222.30	223.00	86590
2005-10-21	223.00	226.20	215.30	223.50	151940
2005-10-24	223.70	236.00	223.70	234.90	135980
2005-10-25	235.50	240.00	232.70	235.90	96360
2005-10-26	234.80	234.80	218.90	224.00	196020
2005-10-27	222.70	231.00	222.00	222.60	116790
2005-10-28	222.60	225.00	211.10	217.00	103500
2005-10-31	217.00	229.80	217.00	227.50	88460
2005-11-01	227.70	242.30	222.50	233.50	138890
2005-11-02	234.10	244.70	233.00	240.00	151410
2005-11-03	243.70	245.00	235.00	237.90	91140
2005-11-04	238.80	242.30	231.40	238.80	109540
2005-11-07	240.20	245.00	239.20	244.90	137240
2005-11-08	244.90	247.20	240.80	245.70	129900
2005-11-09	247.40	257.00	246.20	255.70	227450
2005-11-10	255.70	258.60	249.00	256.00	189130
2005-11-11	260.00	265.80	252.10	263.30	211370
2005-11-14	269.00	270.00	259.00	261.90	145940
2005-11-15	262.30	269.00	256.50	259.90	164790
2005-11-16	253.30	259.30	246.80	250.60	234520
2005-11-17	252.10	262.70	251.90	261.30	182930
2005-11-18	271.70	271.70	259.40	268.20	138010
2005-11-21	249.40	262.20	248.10	262.00	271190
2005-11-22	262.90	265.00	258.80	263.70	134570
2005-11-23	262.60	264.60	259.50	262.60	86990
2005-11-25	263.20	263.20	260.00	260.40	37180
2005-11-28	262.40	262.40	248.80	253.50	178140
2005-11-29	255.40	255.90	248.00	251.60	139750
2005-11-30	252.60	255.70	247.80	255.00	187460
2005-12-01	255.50	258.00	251.60	257.00	132360
2005-12-02	256.50	257.50	248.00	250.40	139020
2005-12-05	250.40	252.60	247.10	251.80	72080
2005-12-06	250.70	251.40	245.50	247.40	128790
2005-12-07	252.00	254.20	246.90	251.00	80130
2005-12-08	256.80	260.50	252.60	258.60	210640
2005-12-09	257.40	265.50	257.40	264.80	95000
2005-12-12	265.80	267.10	260.00	262.50	104320
2005-12-13	267.00	274.80	261.10	272.60	126850
2005-12-14	274.90	278.30	272.50	273.50	162500
2005-12-15	274.80	280.00	272.70	277.00	149000
2005-12-16	279.70	280.00	273.40	276.90	159420
2005-12-19	278.40	278.40	270.00	270.90	99810
2005-12-20	270.00	275.20	266.70	273.80	91020
2005-12-21	273.80	280.00	270.30	279.10	134240
2005-12-22	279.80	290.00	278.40	289.20	111290
2005-12-23	290.30	292.40	286.30	287.90	56690
2005-12-27	289.00	291.00	279.90	282.00	61280
2005-12-28	281.50	283.80	275.50	281.20	76720
2005-12-29	282.00	282.60	274.40	274.80	51710
2005-12-30	274.20	278.50	266.10	276.70	96350
2006-01-03	278.80	282.00	265.00	279.00	121810
2006-01-04	278.00	287.70	278.00	283.10	99420
2006-01-05	283.60	295.10	280.30	294.80	129280
2006-01-06	302.90	314.10	299.10	312.80	200120
2006-01-09	319.30	342.50	313.20	331.00	479900
2006-01-10	330.90	340.80	328.20	340.40	200640
2006-01-11	342.50	349.80	338.70	339.20	198780
2006-01-12	337.60	342.50	330.00	336.70	142110
2006-01-13	336.50	339.70	332.30	338.50	91610
2006-01-17	336.00	342.00	333.10	335.90	73070
2006-01-18	329.60	346.00	320.60	343.60	123280
2006-01-19	348.00	352.00	340.00	346.90	112900
2006-01-20	351.00	356.90	340.10	344.40	158970
2006-01-23	345.40	345.60	328.10	334.60	169360
2006-01-24	335.40	337.50	330.00	335.40	106240
2006-01-25	336.00	341.50	332.60	336.80	96220
2006-01-26	340.00	343.30	336.00	342.10	68910
2006-01-27	343.40	359.70	341.80	359.50	154550
2006-01-30	359.80	362.50	346.10	348.20	98240
2006-01-31	347.80	357.80	342.30	357.20	81350
2006-02-01	355.30	366.30	355.30	360.50	110240
2006-02-02	359.90	365.40	347.50	350.80	98210
2006-02-03	350.00	353.60	344.30	345.40	131880
2006-02-06	345.20	347.50	340.00	343.00	93920
2006-02-07	361.10	378.50	358.00	361.10	438060
2006-02-08	359.60	369.30	358.60	369.30	197170
2006-02-09	371.00	376.50	362.10	364.10	133030
2006-02-10	361.90	364.20	346.50	359.00	154010
2006-02-13	356.10	358.70	343.30	344.90	95950
2006-02-14	346.30	364.90	345.50	361.70	144940
2006-02-15	362.60	372.00	361.20	367.20	98170
2006-02-16	368.90	375.00	366.00	374.10	94150
2006-02-17	373.60	383.80	370.10	377.30	125640
2006-02-21	377.00	379.80	362.10	373.90	152290
2006-02-22	377.00	386.80	372.30	386.40	120450
2006-02-23	385.00	423.40	385.00	416.10	426840
2006-02-24	416.90	432.00	416.10	432.00	213260
2006-02-27	434.50	447.10	430.10	442.00	219680
2006-02-28	440.10	441.40	421.10	432.40	271210
2006-03-01	433.30	443.00	417.50	441.00	197280
2006-03-02	434.90	444.90	432.60	439.90	142940
2006-03-03	440.00	443.50	436.30	438.10	140780
2006-03-06	438.10	442.30	431.50	434.20	122410
2006-03-07	433.80	433.80	395.90	396.50	291280
2006-03-08	388.50	407.80	376.70	402.80	363900
2006-03-09	369.50	381.30	366.90	379.80	464820
2006-03-10	376.10	378.50	363.40	372.00	227790
2006-03-13	370.80	377.20	368.70	369.80	137330
2006-03-14	368.30	377.50	366.90	374.50	117360
2006-03-15	376.30	394.70	375.10	392.60	183180
2006-03-16	394.50	400.90	392.30	394.90	115440
2006-03-17	396.90	405.90	392.10	405.60	201150
2006-03-20	406.40	409.00	393.20	401.90	124340
2006-03-21	401.50	402.30	378.50	379.50	156940
2006-03-22	377.80	382.00	369.50	378.50	162320
2006-03-23	376.80	378.30	356.40	360.50	193880
2006-03-24	361.10	370.40	360.00	364.50	131280
2006-03-27	364.50	366.50	354.50	355.60	111380
2006-03-28	353.60	355.60	346.80	349.20	112650
2006-03-29	348.60	365.00	347.20	358.90	117130
2006-03-30	358.70	364.30	348.10	353.10	124350
2006-03-31	352.00	366.00	351.30	365.90	173960
2006-04-03	366.40	369.80	356.00	358.50	134890
2006-04-04	358.10	365.80	355.00	363.80	124670
2006-04-05	363.00	368.70	358.00	364.10	92690
2006-04-06	364.30	364.30	333.90	337.80	264680
2006-04-07	338.10	338.50	311.00	323.10	357850
2006-04-10	326.50	347.40	325.20	337.20	331730
2006-04-11	337.20	340.60	325.20	327.00	179090
2006-04-12	341.00	356.00	340.00	351.30	274940
2006-04-13	350.20	362.10	347.60	357.60	119630
2006-04-17	358.00	362.50	352.00	354.70	133260
2006-04-18	355.70	374.80	355.70	372.80	152750
2006-04-19	375.00	395.70	373.00	395.00	339670
2006-04-20	393.50	400.00	389.00	392.60	190050
2006-04-21	397.00	399.60	385.00	391.70	151500
2006-04-24	389.10	390.00	373.60	383.70	144740
2006-04-25	385.00	385.00	366.80	375.00	126850
2006-04-26	357.80	359.70	336.00	348.20	402510
2006-04-27	347.10	364.90	345.20	359.60	260720
2006-04-28	356.50	367.50	356.20	363.70	111550
2006-05-01	372.50	374.50	353.20	356.50	173600
2006-05-02	356.00	356.50	342.40	345.10	159030
2006-05-03	342.70	353.60	342.30	350.20	154250
2006-05-04	349.40	357.30	346.30	355.90	81780
2006-05-05	358.80	371.90	357.50	369.50	107240
2006-05-08	370.00	371.50	360.70	363.10	54570
2006-05-09	361.50	363.30	354.60	356.50	68170
2006-05-10	354.50	361.40	349.20	352.80	82830
2006-05-11	355.00	361.30	348.50	353.00	137430
2006-05-12	350.10	352.40	333.90	342.40	158790
2006-05-15	337.30	340.70	325.20	332.10	150470
2006-05-16	332.00	333.70	320.50	323.20	145130
2006-05-17	319.80	326.70	305.60	310.30	178910
2006-05-18	311.00	319.30	290.00	292.60	247970
2006-05-19	294.90	308.00	291.30	302.50	204800
2006-05-22	300.50	304.70	291.00	294.50	203690
2006-05-23	299.10	316.50	299.10	307.50	241910
2006-05-24	314.50	322.80	303.30	319.00	262540
2006-05-25	321.90	337.90	321.00	332.30	159090
2006-05-26	331.00	338.40	327.20	337.50	99490
2006-05-30	335.80	339.00	325.00	326.20	108200
2006-05-31	328.70	350.00	328.50	345.00	479880
2006-06-01	345.00	349.10	337.40	343.50	166460
2006-06-02	346.00	349.70	340.70	346.70	111640
2006-06-05	345.00	347.20	313.80	314.40	214630
2006-06-06	314.40	329.00	307.00	318.90	157300
2006-06-07	317.60	330.30	314.10	317.50	99990
2006-06-08	315.10	322.10	304.70	319.10	153570
2006-06-09	322.10	331.90	314.20	320.00	132930
2006-06-12	318.80	323.60	302.00	304.10	134360
2006-06-13	305.30	313.30	295.00	297.80	123980
2006-06-14	296.90	314.80	296.80	313.50	146010
2006-06-15	315.80	332.90	315.00	329.80	168860
2006-06-16	330.00	332.70	322.80	330.60	275180
2006-06-19	329.70	329.80	307.90	310.60	145190
2006-06-20	311.40	316.50	307.30	311.80	95260
2006-06-21	311.50	329.70	305.60	326.70	120330
2006-06-22	325.80	327.60	308.20	309.90	151280
2006-06-23	308.10	319.50	301.40	316.60	75440
2006-06-26	318.50	325.30	316.50	321.50	81510
2006-06-27	320.30	321.90	299.40	302.20	107080
2006-06-28	303.90	306.40	291.80	296.20	139910
2006-06-29	301.20	320.30	296.90	320.30	163980
2006-06-30	360.10	367.50	341.30	367.10	1451530
2006-07-03	364.50	368.30	355.20	365.70	115160
2006-07-05	362.50	362.50	352.50	355.60	162550
2006-07-06	356.00	368.60	353.00	363.90	98830
2006-07-07	362.00	363.80	354.00	359.10	114993
2006-07-10	360.00	367.00	349.00	352.20	68258
2006-07-11	351.40	359.10	348.20	358.40	78238
2006-07-12	357.00	371.00	356.00	361.40	124981
2006-07-13	360.00	361.20	342.60	346.10	107059
2006-07-14	353.00	353.80	336.60	342.90	127982
2006-07-17	342.40	347.00	333.20	335.10	85855
2006-07-18	335.80	339.60	322.60	329.40	98963
2006-07-19	330.10	353.50	327.80	352.40	129959
2006-07-20	353.70	358.70	348.40	349.90	108513
2006-07-21	351.30	351.30	336.90	343.60	82377
2006-07-24	343.70	353.80	342.50	350.50	71304
2006-07-25	349.50	357.70	346.20	356.00	76776
2006-07-26	353.20	359.40	347.60	355.50	54287
2006-07-27	350.70	351.00	326.00	333.70	195277
2006-07-28	334.10	343.30	329.50	342.50	98320
2006-07-31	341.10	341.30	328.90	335.20	118442
2006-08-01	332.30	334.40	320.50	325.10	100250
2006-08-02	327.30	330.50	321.90	323.50	112097
2006-08-03	320.60	328.70	315.90	327.00	101680
2006-08-04	331.30	336.60	319.40	322.70	90680
2006-08-07	320.60	322.80	315.50	316.70	88809
2006-08-08	317.60	317.70	302.90	305.90	145848
2006-08-09	308.80	313.60	298.80	301.20	101905
2006-08-10	300.50	309.70	297.50	304.40	122232
2006-08-11	304.90	307.10	300.50	303.90	76876
2006-08-14	308.20	315.00	305.40	306.30	60745
2006-08-15	313.50	317.40	306.00	315.70	69111
2006-08-16	318.50	323.40	317.40	322.70	71189
2006-08-17	323.20	329.40	320.00	327.10	65397
2006-08-18	327.90	329.40	320.00	327.10	54413
2006-08-21	324.20	331.00	320.40	323.40	71827
2006-08-22	324.50	329.90	322.50	327.10	54048
2006-08-23	328.70	328.70	324.40	327.40	68989
2006-08-24	328.30	330.20	320.40	322.60	44250
2006-08-25	333.40	357.40	329.10	354.30	216358
2006-08-28	353.40	355.60	348.80	349.50	97215
2006-08-29	348.60	351.50	343.70	345.70	126674
2006-08-30	346.00	350.10	343.10	349.80	103744
2006-08-31	353.50	356.70	343.90	344.50	107813
2006-09-01	346.30	363.10	346.20	362.10	141882
2006-09-05	363.40	365.00	357.90	361.50	85309
2006-09-06	361.50	362.00	346.60	348.10	96499
2006-09-07	348.50	354.20	341.10	347.40	83323
2006-09-08	348.00	355.30	347.50	353.40	102483
2006-09-11	350.80	353.80	341.30	348.20	80465
2006-09-12	341.00	346.20	327.70	345.90	200666
2006-09-13	343.80	343.90	334.10	343.40	165411
2006-09-14	341.00	344.20	335.00	335.20	122961
2006-09-15	338.20	339.00	326.30	329.80	572093
2006-09-18	331.10	331.10	323.00	326.00	155988
2006-09-19	324.70	329.20	321.90	322.20	127386
2006-09-20	331.00	336.00	327.60	332.50	227392
2006-09-21	332.00	335.00	322.50	328.30	97602
2006-09-22	326.90	329.40	316.10	317.00	148014
2006-09-25	319.10	322.10	314.00	316.50	157021
2006-09-26	317.00	318.00	314.70	317.40	144944
2006-09-27	319.00	329.60	317.10	327.40	146689
2006-09-28	342.00	344.10	330.50	333.90	191526
2006-09-29	335.40	337.80	327.60	336.50	160266
2006-10-02	337.10	345.80	333.30	340.60	207858
2006-10-03	340.00	348.10	332.80	339.90	136643
2006-10-04	338.80	349.00	338.50	348.80	104296
2006-10-05	347.20	369.90	345.30	367.90	216885
2006-10-06	367.90	370.00	360.00	367.10	142697
2006-10-09	364.70	373.50	362.50	371.50	99242
2006-10-10	368.00	379.30	349.50	361.10	237425
2006-10-11	358.10	365.80	351.20	357.80	116184
2006-10-12	357.80	364.00	355.30	362.90	81920
2006-10-13	363.20	363.60	353.00	360.90	141937
2006-10-16	360.00	369.40	356.40	367.70	93562
2006-10-17	364.90	367.90	355.40	361.40	147400
2006-10-18	361.90	371.60	359.10	361.70	106640
2006-10-19	365.60	369.70	360.80	362.40	134545
2006-10-20	363.80	364.60	340.00	341.50	502566
2006-10-23	340.40	341.50	329.50	336.90	227570
2006-10-24	334.90	338.70	325.00	333.20	155838
2006-10-25	333.80	337.50	331.60	336.30	85041
2006-10-26	337.90	348.10	336.50	345.70	149029
2006-10-27	399.00	415.60	393.60	406.60	1446689
2006-10-30	401.90	404.40	392.50	399.20	272915
2006-10-31	398.10	406.70	397.80	406.00	174437
2006-11-01	406.60	410.10	397.50	397.80	141604
2006-11-02	395.80	398.20	388.30	396.60	104302
2006-11-03	398.10	400.90	388.80	395.60	92429
2006-11-06	397.10	407.50	394.40	402.70	116399
2006-11-07	403.70	430.00	403.70	419.50	310571
2006-11-08	415.00	429.20	409.30	419.40	142682
2006-11-09	421.40	424.20	408.20	411.40	115974
2006-11-10	410.60	421.90	403.20	421.20	163444
2006-11-13	420.00	434.50	418.80	424.80	126876
2006-11-14	424.20	430.00	418.40	426.90	125862
2006-11-15	428.90	442.60	428.30	439.60	178018
2006-11-16	447.40	450.00	441.30	446.60	156843
2006-11-17	447.60	448.00	440.40	445.00	100169
2006-11-20	443.10	453.40	441.70	451.20	137523
2006-11-21	445.00	452.00	437.20	441.20	105052
2006-11-22	441.90	450.09	440.00	449.00	77051
2006-11-24	446.30	449.90	441.70	449.00	27370
2006-11-27	432.80	446.20	427.20	429.50	168757
2006-11-28	428.30	440.30	426.10	438.20	266216
2006-11-29	442.10	449.00	436.30	448.90	175781
2006-11-30	448.20	453.80	439.50	443.00	151313
2006-12-01	440.10	446.20	434.00	441.40	113188
2006-12-04	444.00	447.90	433.90	441.90	150494
2006-12-05	445.00	447.50	443.20	445.40	176553
2006-12-06	447.30	449.80	442.00	444.80	91920
2006-12-07	444.10	446.70	432.70	435.90	205221
2006-12-08	435.70	435.70	423.00	432.30	246528
2006-12-11	435.90	436.00	394.90	411.40	563145
2006-12-12	412.00	414.50	390.90	394.00	301031
2006-12-13	363.40	396.50	362.90	387.00	797681
2006-12-14	378.10	390.60	378.10	387.10	317422
2006-12-15	388.90	394.80	384.20	389.30	648710
2006-12-18	386.30	392.40	383.50	385.60	210529
2006-12-19	383.60	384.30	373.80	379.90	119201
2006-12-20	378.90	380.90	372.90	374.50	98589
2006-12-21	378.80	383.90	373.10	375.70	155196
2006-12-22	375.10	382.70	372.90	375.10	125651
2006-12-26	373.30	375.80	370.00	371.80	59264
2006-12-27	374.40	379.30	372.90	373.90	88541
2006-12-28	373.90	382.40	371.70	378.60	96064
2006-12-29	377.00	378.00	372.20	374.20	80262
2007-01-03	377.80	382.50	360.00	369.00	180424
2007-01-04	369.10	373.80	361.70	369.90	182059
2007-01-05	370.20	370.60	357.80	358.10	155267
2007-01-08	360.00	360.00	334.10	335.50	460263
2007-01-09	338.70	350.90	336.60	338.70	432244
2007-01-10	336.30	355.80	335.50	353.70	236640
2007-01-11	355.00	362.00	353.50	360.50	154223
2007-01-12	360.00	383.40	360.00	378.00	270495
2007-01-16	385.00	389.50	378.20	384.20	288325
2007-01-17	381.20	387.00	376.00	378.90	206216
2007-01-18	380.30	384.20	371.90	373.20	134318
2007-01-19	373.80	378.00	368.40	369.00	184618
2007-01-22	369.80	370.00	359.00	359.50	199601
2007-01-23	358.90	362.70	356.60	362.28	254930
2007-01-24	361.70	366.10	360.00	362.70	98344
2007-01-25	361.60	362.10	346.20	350.40	194472
2007-01-26	350.90	351.70	342.40	350.30	162660
2007-01-29	348.00	355.70	347.30	353.10	139112
2007-01-30	354.00	359.20	351.80	357.80	116470
2007-01-31	356.70	358.10	348.90	353.50	154462
2007-02-01	352.30	355.50	342.10	348.00	160523
2007-02-02	351.20	351.30	336.90	337.30	242221
2007-02-05	336.00	336.00	324.40	325.20	205592
2007-02-06	327.00	331.30	322.30	330.90	159043
2007-02-07	330.10	336.50	326.90	330.80	149045
2007-02-08	331.30	333.40	327.30	330.30	93530
2007-02-09	329.50	331.50	321.90	323.60	107356
2007-02-12	322.00	322.30	316.50	320.10	89332
2007-02-13	319.90	325.40	311.30	314.70	142464
2007-02-14	313.60	322.60	313.60	320.70	132285
2007-02-15	319.60	321.10	314.40	315.50	114381
2007-02-16	314.20	316.60	303.80	305.30	182616
2007-02-20	302.50	318.10	300.50	314.20	175126
2007-02-21	313.50	315.20	310.50	314.30	117984
2007-02-22	314.70	323.60	312.90	323.30	153797
2007-02-23	323.00	329.70	321.00	321.30	212964
2007-02-26	321.00	322.30	312.70	316.20	124100
2007-02-27	312.00	318.50	311.30	313.00	248969
2007-02-28	312.00	313.40	306.10	306.90	219607
2007-03-01	303.60	305.30	295.50	300.30	217290
2007-03-02	299.80	301.54	292.60	294.60	216716
2007-03-05	292.10	300.50	288.10	288.70	195300
2007-03-06	292.00	296.70	287.00	295.10	234455
2007-03-07	294.00	296.00	290.10	295.10	153076
2007-03-08	298.80	299.40	289.50	292.80	179421
2007-03-09	291.80	297.30	290.10	292.90	88244
2007-03-12	299.20	309.50	296.90	304.00	184534
2007-03-13	301.20	301.80	290.50	291.10	149438
2007-03-14	288.30	288.90	278.20	280.70	301551
2007-03-15	281.70	284.20	278.00	281.70	156876
2007-03-16	280.90	282.20	269.80	270.90	301169
2007-03-19	272.00	277.80	270.90	276.50	241546
2007-03-20	276.60	280.20	273.10	278.50	126301
2007-03-21	278.60	288.30	275.40	283.60	247949
2007-03-22	285.70	289.00	279.90	280.90	176398
2007-03-23	282.20	284.80	278.08	280.50	95533
2007-03-26	280.00	281.90	275.80	279.10	84807
2007-03-27	282.90	289.20	275.80	275.90	170720
2007-03-28	276.41	280.70	275.50	278.70	174794
2007-03-29	279.60	283.40	276.80	281.20	121973
2007-03-30	281.60	286.00	278.10	280.40	92462
2007-04-02	281.40	284.30	277.00	279.40	113456
2007-04-03	281.30	289.60	280.10	288.90	126528
2007-04-04	290.00	300.00	290.00	298.50	238271
2007-04-05	299.00	310.00	298.40	309.20	219168
2007-04-09	310.00	316.50	309.50	315.60	222531
2007-04-10	315.90	324.80	315.00	321.20	325438
2007-04-11	324.00	325.10	306.00	310.20	277702
2007-04-12	312.40	320.50	310.20	315.50	325926
2007-04-13	312.50	314.10	289.60	301.60	605017
2007-04-16	286.50	299.30	282.70	299.30	855595
2007-04-17	300.00	322.00	297.00	316.80	607649
2007-04-18	316.80	319.90	311.50	316.50	236410
2007-04-19	315.20	316.60	309.50	310.40	338102
2007-04-20	314.70	319.90	310.90	318.80	256707
2007-04-23	313.30	318.60	308.40	315.40	207808
2007-04-24	315.50	315.50	307.50	312.10	126276
2007-04-25	310.40	313.40	307.60	313.30	206057
2007-04-26	310.70	315.00	308.90	314.40	112532
2007-04-27	313.20	315.50	310.00	313.60	98091
2007-04-30	314.30	315.30	307.00	307.40	121117
2007-05-01	307.50	308.90	296.70	301.90	213661
2007-05-02	301.80	310.00	300.80	307.30	155762
2007-05-03	306.00	308.50	301.50	307.70	82546
2007-05-04	308.40	309.70	301.00	304.70	80589
2007-05-07	306.80	307.60	303.30	304.20	119626
2007-05-08	303.10	304.20	296.30	302.60	190170
2007-05-09	301.00	307.60	299.40	306.30	226523
2007-05-10	303.70	304.50	294.79	296.30	201786
2007-05-11	295.80	301.20	294.00	300.70	156966
2007-05-14	300.50	307.50	299.50	304.20	152239
2007-05-15	304.70	320.60	302.30	316.80	389420
2007-05-16	317.30	323.70	313.40	323.50	215679
2007-05-17	321.90	322.60	311.90	314.00	183808
2007-05-18	314.10	315.60	308.30	314.60	195096
2007-05-21	314.60	319.20	313.00	316.10	122053
2007-05-22	315.50	317.50	313.50	314.50	109149
2007-05-23	315.50	317.40	310.01	314.60	168211
2007-05-24	313.40	314.50	304.00	305.80	214182
2007-05-25	306.00	308.40	303.10	306.50	71952
2007-05-29	304.70	307.50	301.40	305.10	93480
2007-05-30	304.40	304.90	298.90	301.30	136392
2007-05-31	300.30	301.60	295.20	299.00	182199
2007-06-01	299.30	302.50	294.40	296.60	156254
2007-06-04	294.80	300.40	293.20	294.70	136771
2007-06-05	294.30	296.90	290.20	295.30	123883
2007-06-06	294.80	294.80	286.60	287.50	146600
2007-06-07	285.50	287.40	277.20	280.80	184541
2007-06-08	278.00	280.00	273.80	277.30	192355
2007-06-11	278.20	278.20	270.50	271.70	174377
2007-06-12	271.80	274.00	266.30	268.90	229120
2007-06-13	269.00	274.70	267.10	273.50	300088
2007-06-14	273.50	278.40	273.00	273.20	197523
2007-06-15	277.40	280.20	275.10	276.90	268207
2007-06-18	276.40	277.90	271.80	273.70	134199
2007-06-19	272.00	273.60	270.70	272.70	146710
2007-06-20	272.20	274.60	270.00	272.20	176036
2007-06-21	271.80	272.20	267.60	268.70	194937
2007-06-22	269.20	269.30	259.40	262.00	231526
2007-06-25	260.10	264.40	256.10	260.50	171547
2007-06-26	266.60	270.90	260.90	263.90	270305
2007-06-27	263.60	281.40	262.00	281.00	313851
2007-06-28	281.20	288.80	280.00	286.20	276725
2007-06-29	288.00	289.80	282.10	285.60	203256
2007-07-02	285.90	289.50	280.40	283.90	140807
2007-07-03	283.60	285.90	280.60	281.60	65952
2007-07-05	283.00	288.30	275.50	287.10	227860
2007-07-06	286.50	287.90	282.60	287.40	88813
2007-07-09	287.50	287.50	280.10	284.40	164284
2007-07-10	283.10	288.60	280.50	285.10	109805
2007-07-11	285.10	285.30	279.70	282.50	159837
2007-07-12	284.40	295.00	281.90	294.00	163654
2007-07-13	293.70	294.90	288.00	291.50	121905
2007-07-16	291.70	291.70	286.70	288.60	77555
2007-07-17	288.10	290.90	286.20	289.00	93947
2007-07-18	288.30	292.30	285.60	291.50	120446
2007-07-19	295.10	298.60	291.00	296.40	146170
2007-07-20	298.40	298.40	290.00	293.20	212268
2007-07-23	295.20	296.00	289.00	292.40	134193
2007-07-24	290.90	299.90	288.80	297.20	236378
2007-07-25	301.90	330.00	301.50	329.80	613093
2007-07-26	329.10	338.50	323.90	328.30	392954
2007-07-27	328.80	331.00	318.50	324.40	294917
2007-07-30	324.00	328.50	320.90	326.00	286023
2007-07-31	329.00	332.50	323.00	323.00	198602
2007-08-01	322.00	327.60	319.80	326.00	168142
2007-08-02	328.80	332.30	325.40	331.70	131156
2007-08-03	332.40	337.60	328.30	332.20	260733
2007-08-06	334.90	362.40	332.30	357.60	450148
2007-08-07	356.20	382.50	354.48	376.90	578594
2007-08-08	379.90	398.00	374.00	385.00	450496
2007-08-09	376.00	391.80	374.80	381.90	407173
2007-08-10	379.70	380.00	355.00	365.90	412046
2007-08-13	370.00	370.40	355.00	359.50	182265
2007-08-14	362.00	362.89	350.00	351.00	122595
2007-08-15	349.00	367.60	347.00	349.00	173766
2007-08-16	347.00	362.10	342.29	357.30	228086
2007-08-17	357.50	369.10	350.00	368.70	226104
2007-08-20	364.50	369.10	359.00	368.00	151662
2007-08-21	365.60	380.00	365.60	374.10	140515
2007-08-22	379.00	379.30	368.00	369.60	93170
2007-08-23	370.00	373.20	361.30	363.80	92610
2007-08-24	362.50	373.60	362.50	373.40	85762
2007-08-27	372.60	377.90	368.60	368.90	76860
2007-08-28	367.10	369.30	360.00	362.00	95223
2007-08-29	365.10	377.10	359.50	376.60	114953
2007-08-30	373.90	388.10	372.00	381.20	148491
2007-08-31	387.30	390.10	380.50	389.60	94942
2007-09-04	392.70	399.50	392.60	395.60	199795
2007-09-05	395.40	401.00	395.00	399.80	175529
2007-09-06	402.50	414.20	401.80	405.00	119647
2007-09-07	402.90	406.00	395.00	397.50	119841
2007-09-10	395.90	405.00	391.30	398.50	71969
2007-09-11	402.30	405.20	398.40	403.90	71817
2007-09-12	399.60	410.00	397.90	405.60	59096
2007-09-13	409.70	409.90	396.50	401.00	78051
2007-09-14	397.50	405.90	394.50	404.00	112259
2007-09-17	400.40	403.00	382.90	383.90	142041
2007-09-18	387.10	394.00	383.30	393.70	144696
2007-09-19	393.60	401.00	373.30	386.80	304256
2007-09-20	383.70	393.30	383.30	387.20	123613
2007-09-21	387.70	393.40	382.40	382.40	173745
2007-09-24	383.60	386.90	376.30	386.50	90255
2007-09-25	386.10	388.60	380.60	385.10	110076
2007-09-26	388.00	392.00	378.80	379.90	115536
2007-09-27	379.90	382.30	376.10	380.00	121948
2007-09-28	370.60	384.10	368.20	384.10	256343
2007-10-01	384.60	394.80	384.10	389.80	224423
2007-10-02	390.30	390.30	372.20	374.60	174567
2007-10-03	374.70	379.80	371.30	372.70	114311
2007-10-04	372.30	379.10	370.50	374.10	102647
2007-10-05	375.60	375.60	365.80	373.60	149766
2007-10-08	373.60	373.60	359.70	365.90	128662
2007-10-09	364.90	365.07	351.40	356.30	169801
2007-10-10	354.80	366.00	354.00	363.50	168470
2007-10-11	363.50	372.30	361.20	362.80	123751
2007-10-12	362.40	369.70	353.60	357.70	136363
2007-10-15	355.50	365.10	355.50	360.80	119015
2007-10-16	360.00	364.10	356.10	358.10	113839
2007-10-17	361.60	364.40	348.60	358.20	99124
2007-10-18	327.00	330.00	287.80	311.00	1641631
2007-10-19	307.80	315.30	295.00	307.30	339104
2007-10-22	305.60	322.00	301.70	318.20	293478
2007-10-23	315.20	322.60	311.50	322.60	202253
2007-10-24	319.40	322.93	310.30	318.70	177958
2007-10-25	323.00	326.00	316.50	323.00	172025
2007-10-26	325.60	327.90	318.50	323.10	145963
2007-10-29	320.90	329.40	320.00	329.40	145241
2007-10-30	316.60	324.90	316.20	319.40	249675
2007-10-31	319.40	323.90	312.90	323.40	190972
2007-11-01	323.00	323.40	315.00	316.40	171132
2007-11-02	288.00	298.70	266.50	289.00	922773
2007-11-05	259.70	260.00	229.20	240.80	1176703
2007-11-06	240.10	262.50	240.10	250.50	681047
2007-11-07	248.10	252.80	243.80	247.70	310321
2007-11-08	258.80	261.20	247.70	255.60	360178
2007-11-09	251.50	263.10	248.30	254.20	237924
2007-11-12	254.00	269.90	251.00	260.60	266920
2007-11-13	260.60	263.40	254.00	262.30	226933
2007-11-14	260.80	266.60	256.10	259.60	174614
2007-11-15	260.00	271.50	257.20	261.20	214246
2007-11-16	263.30	265.10	256.80	257.10	153655
2007-11-19	256.30	256.30	248.40	250.80	247531
2007-11-20	253.50	258.60	238.70	245.70	282549
2007-11-21	231.00	238.20	229.50	235.40	342048
2007-11-23	235.10	241.00	233.50	240.00	73023
2007-11-26	240.80	245.30	236.70	237.60	121574
2007-11-27	241.10	245.40	235.40	242.20	179689
2007-11-28	245.50	252.40	243.50	251.20	179607
2007-11-29	250.80	252.40	246.10	251.00	118383
2007-11-30	253.00	255.80	250.50	253.90	148264
2007-12-03	250.40	252.60	246.10	250.00	149115
2007-12-04	249.50	252.20	247.00	248.20	157095
2007-12-05	252.90	257.00	251.00	255.00	160749
2007-12-06	254.50	260.60	251.00	259.10	161527
2007-12-07	256.90	260.50	252.30	254.90	104862
2007-12-10	254.90	257.20	250.90	254.70	161942
2007-12-11	254.10	260.60	250.70	251.70	175627
2007-12-12	257.90	259.40	247.50	251.30	212865
2007-12-13	242.50	250.70	241.88	249.20	116603
2007-12-14	247.50	250.10	244.80	248.50	110365
2007-12-17	249.80	251.80	243.80	243.90	147794
2007-12-18	244.40	250.60	242.80	249.30	139191
2007-12-19	248.20	251.80	244.70	248.20	101781
2007-12-20	250.00	251.00	245.80	249.90	137498
2007-12-21	254.90	258.00	244.80	249.20	246302
2007-12-24	249.10	250.00	245.70	249.10	44644
2007-12-26	247.00	250.00	246.40	247.80	96381
2007-12-27	248.50	249.50	237.70	238.40	117235
2007-12-28	239.40	242.00	230.50	234.70	144645
2007-12-31	232.00	236.40	228.00	232.30	151812
2008-01-02	232.50	235.10	229.30	231.50	142158
2008-01-03	218.60	226.40	207.10	214.40	557061
2008-01-04	213.00	222.00	209.20	215.00	337859
2008-01-07	212.60	215.70	207.40	209.40	233718
2008-01-08	209.60	221.80	208.50	218.60	275663
2008-01-09	216.00	219.60	212.90	217.10	227977
2008-01-10	215.60	226.40	215.60	223.60	192519
2008-01-11	220.80	228.90	220.00	226.00	144786
2008-01-14	228.90	229.10	222.90	224.10	159288
2008-01-15	211.60	230.50	211.50	227.30	242388
2008-01-16	240.80	246.70	233.40	237.00	355305
2008-01-17	238.90	242.70	231.40	235.20	266866
2008-01-18	233.80	235.20	224.20	228.30	282071
2008-01-22	222.60	230.10	221.10	223.70	176964
2008-01-23	202.00	214.50	191.30	200.20	802629
2008-01-24	197.50	198.50	188.00	192.60	458031
2008-01-25	193.90	193.90	188.10	191.70	359668
2008-01-28	192.20	206.00	191.20	202.60	244277
2008-01-29	205.00	213.00	204.70	206.50	211670
2008-01-30	205.10	206.60	200.60	201.10	163989
2008-01-31	201.40	204.40	199.20	203.60	157025
2008-02-01	205.10	208.60	198.60	205.70	163091
2008-02-04	204.90	205.90	200.80	203.00	188847
2008-02-05	200.70	200.90	194.70	196.40	178047
2008-02-06	198.60	198.60	190.20	193.80	249072
2008-02-07	192.50	193.80	184.80	190.10	225857
2008-02-08	189.60	192.50	175.90	181.00	357780
2008-02-11	182.50	182.60	178.60	182.10	220229
2008-02-12	163.80	172.90	160.40	171.40	1294195
2008-02-13	183.50	195.40	181.20	191.40	1008256
2008-02-14	190.10	191.30	183.50	184.80	356931
2008-02-15	183.50	185.00	177.90	183.90	310422
2008-02-19	186.00	186.00	177.90	178.00	347578
2008-02-20	176.90	180.80	173.70	180.60	335676
2008-02-21	180.00	181.10	176.20	177.30	353146
2008-02-22	176.50	181.40	175.70	180.90	381099
2008-02-25	182.70	195.70	181.90	184.80	640080
2008-02-26	185.00	195.20	182.20	191.40	301312
2008-02-27	191.60	192.30	183.80	186.20	173242
2008-02-28	185.20	187.70	182.00	184.20	163676
2008-02-29	182.50	183.50	171.80	175.00	336394
2008-03-03	174.80	178.90	173.60	175.80	167309
2008-03-04	175.30	175.30	169.40	174.10	189467
2008-03-05	174.20	176.90	168.10	169.50	205675
2008-03-06	168.60	171.80	159.10	159.20	266059
2008-03-07	158.60	162.00	154.70	160.60	335674
2008-03-10	160.30	160.30	145.20	145.90	322603
2008-03-11	151.00	151.60	138.40	148.20	500960
2008-03-12	149.90	160.00	149.50	155.00	442429
2008-03-13	154.90	156.20	149.90	153.00	408110
2008-03-14	154.30	155.30	148.90	154.40	330400
2008-03-17	150.70	153.60	145.40	147.20	236606
2008-03-18	149.00	150.40	142.20	150.20	306647
2008-03-19	149.70	158.60	149.70	155.50	330659
2008-03-20	155.50	165.40	154.50	164.60	421484
2008-03-24	164.70	181.10	164.70	178.90	367843
2008-03-25	180.00	186.60	179.00	182.00	301875
2008-03-26	180.80	184.20	176.70	178.30	154643
2008-03-27	182.40	201.70	181.00	192.30	502957
2008-03-28	192.70	194.70	185.50	186.60	260076
2008-03-31	203.40	242.00	199.90	238.90	1781238
2008-04-01	234.00	256.00	234.00	254.10	999207
2008-04-02	253.10	255.20	245.90	248.10	434020
2008-04-03	249.20	259.20	245.90	254.00	286782
2008-04-04	255.40	265.50	254.40	262.90	333717
2008-04-07	262.40	264.30	257.70	259.00	151419
2008-04-08	258.50	262.90	256.00	260.90	160799
2008-04-09	263.40	265.10	253.60	264.90	269168
2008-04-10	265.60	272.36	261.50	262.90	338123
2008-04-11	262.00	262.90	253.80	256.50	141120
2008-04-14	256.50	260.30	251.50	259.00	181043
2008-04-15	258.90	261.30	248.80	259.00	243847
2008-04-16	258.70	264.20	257.50	260.70	182825
2008-04-17	260.00	266.90	254.70	254.70	165064
2008-04-18	259.50	263.80	253.00	257.60	223727
2008-04-21	257.00	267.30	254.90	263.30	177930
2008-04-22	266.50	286.60	265.40	270.00	415530
2008-04-23	273.00	274.40	250.90	259.50	397408
2008-04-24	249.00	253.40	237.50	249.00	473758
2008-04-25	248.50	257.30	244.90	257.20	252335
2008-04-28	260.00	262.00	248.90	257.70	307839
2008-04-29	259.10	266.40	258.00	263.90	233003
2008-04-30	263.70	266.60	252.80	255.20	188637
2008-05-01	257.10	266.20	254.70	265.00	136432
2008-05-02	266.20	269.00	259.30	262.90	105183
2008-05-05	263.50	264.60	257.18	262.80	98797
2008-05-06	262.00	266.40	259.10	263.90	128454
2008-05-07	263.30	265.00	252.20	255.00	135323
2008-05-08	257.00	269.10	257.00	265.30	172666
2008-05-09	262.60	271.80	260.00	269.00	191094
2008-05-12	270.10	278.00	269.90	277.00	135360
2008-05-13	277.00	277.00	266.10	269.20	182127
2008-05-14	270.80	275.00	266.00	270.10	189404
2008-05-15	271.10	280.80	269.50	278.60	167140
2008-05-16	279.90	280.30	271.00	276.60	126180
2008-05-19	275.10	283.10	274.30	274.80	97922
2008-05-20	278.70	281.40	272.40	274.80	124066
2008-05-21	265.70	267.50	250.10	260.70	407642
2008-05-22	261.50	272.60	261.50	270.10	160949
2008-05-23	269.90	271.40	260.80	263.80	109725
2008-05-27	264.00	273.40	263.10	272.40	94925
2008-05-28	272.30	272.40	265.00	269.60	85055
2008-05-29	269.80	286.20	269.60	284.50	162397
2008-05-30	283.10	288.10	280.00	286.30	164740
2008-06-02	284.10	286.90	278.70	285.50	197650
2008-06-03	287.80	297.80	285.70	295.30	359428
2008-06-04	276.50	293.80	272.30	288.50	354545
2008-06-05	312.90	331.70	310.50	326.30	836755
2008-06-06	325.80	330.00	321.40	322.40	352790
2008-06-09	344.50	349.70	322.50	330.60	587196
2008-06-10	331.00	336.50	329.60	331.40	274862
2008-06-11	330.80	332.90	319.30	319.70	260498
2008-06-12	323.90	329.40	319.30	320.80	214783
2008-06-13	324.70	335.60	321.00	335.60	220271
2008-06-16	332.10	334.90	326.20	334.90	208100
2008-06-17	335.00	335.20	328.70	334.90	114674
2008-06-18	331.20	338.30	331.20	332.00	207696
2008-06-19	332.00	341.50	331.30	339.00	180500
2008-06-20	336.00	341.40	328.70	333.60	319439
2008-06-23	336.50	339.10	316.60	316.60	339891
2008-06-24	313.80	319.10	307.80	310.80	336527
2008-06-25	311.80	333.00	310.50	329.00	247040
2008-06-26	323.80	329.60	321.70	325.70	173394
2008-06-27	323.90	327.60	319.00	325.00	203215
2008-06-30	323.60	339.40	321.80	334.70	195025
2008-07-01	333.50	344.70	328.60	343.10	317700
2008-07-02	342.20	349.40	339.80	340.30	274809
2008-07-03	343.10	344.10	330.90	339.70	128256
2008-07-07	340.40	343.40	321.70	330.70	226207
2008-07-08	329.00	346.80	327.30	346.80	177176
2008-07-09	346.80	350.00	335.50	336.70	214331
2008-07-10	336.70	336.70	326.80	335.00	194998
2008-07-11	329.70	336.30	327.70	331.90	157927
2008-07-14	335.20	336.10	321.20	323.70	206776
2008-07-15	321.00	332.30	316.40	322.30	386819
2008-07-16	320.50	335.40	318.70	329.60	222664
2008-07-17	333.90	341.80	323.10	325.60	323212
2008-07-18	324.00	325.90	316.40	319.20	260021
2008-07-21	318.90	333.80	316.60	317.20	163487
2008-07-22	316.40	319.90	308.80	315.20	186518
2008-07-23	314.30	331.30	313.21	327.60	189149
2008-07-24	325.70	328.90	314.30	315.10	300502
2008-07-25	316.10	326.60	312.00	325.80	146117
2008-07-28	323.50	336.10	318.10	320.70	200439
2008-07-29	324.90	332.20	322.80	330.10	157656
2008-07-30	329.70	333.50	313.10	331.80	206607
2008-07-31	331.10	349.90	331.10	345.00	424297
2008-08-01	330.90	345.80	326.00	327.00	427572
2008-08-04	280.80	300.10	277.30	299.50	996661
2008-08-05	305.00	312.50	304.90	312.50	282883
2008-08-06	306.70	315.60	302.70	315.40	233280
2008-08-07	313.00	314.70	282.70	289.70	401808
2008-08-08	298.90	299.30	287.00	288.90	334594
2008-08-11	287.60	292.70	282.60	292.70	245440
2008-08-12	292.90	303.50	290.30	299.10	306347
2008-08-13	296.20	302.20	285.10	288.70	265448
2008-08-14	290.20	300.80	290.10	299.70	351857
2008-08-15	300.00	300.60	283.20	284.60	238218
2008-08-18	291.20	291.20	274.70	277.20	253580
2008-08-19	277.90	284.70	273.80	281.00	313100
2008-08-20	281.00	284.10	260.30	263.20	413084
2008-08-21	265.20	269.90	259.70	268.20	310630
2008-08-22	269.99	272.05	266.20	270.80	206605
2008-08-25	268.50	271.70	263.70	266.50	163384
2008-08-26	265.10	274.40	265.00	272.30	183873
2008-08-27	274.70	274.80	266.50	270.30	179494
2008-08-28	272.00	273.60	268.50	272.90	107212
2008-08-29	271.60	271.60	266.20	268.60	111478
2008-09-02	273.50	282.20	265.20	267.30	178946
2008-09-03	262.60	265.00	254.40	263.20	522410
2008-09-04	260.20	264.80	256.00	256.00	296963
2008-09-05	258.90	265.10	253.50	262.40	271503
2008-09-08	263.70	269.30	256.70	259.20	191042
2008-09-09	258.30	263.40	257.50	258.60	218496
2008-09-10	262.30	270.60	253.60	269.40	286324
2008-09-11	265.70	283.60	263.20	280.10	288266
2008-09-12	277.30	280.00	269.30	270.00	197201
2008-09-15	261.00	277.40	258.70	265.30	282901
2008-09-16	260.60	282.50	260.60	281.50	261486
2008-09-17	276.50	288.30	264.10	265.70	275914
2008-09-18	258.10	280.50	246.20	279.10	645000
2008-09-19	286.40	298.90	268.70	292.50	483156
2008-09-22	288.60	292.50	276.70	276.70	148280
2008-09-23	278.70	281.40	268.40	273.00	152121
2008-09-24	278.20	324.30	277.00	316.60	671522
2008-09-25	320.10	335.80	316.20	330.60	396553
2008-09-26	329.40	347.10	325.80	339.00	432780
2008-09-29	332.20	341.40	325.00	330.00	324747
2008-09-30	338.20	339.90	312.90	332.40	455837
2008-10-01	330.80	331.90	322.00	326.50	168804
2008-10-02	326.30	331.10	308.50	308.60	237345
2008-10-03	308.60	325.50	290.20	291.00	340093
2008-10-06	292.10	292.10	242.60	278.80	542830
2008-10-07	274.00	284.80	263.60	266.60	267484
2008-10-08	255.30	275.20	248.20	265.70	321855
2008-10-09	269.10	279.80	254.90	260.60	264895
2008-10-10	245.80	265.00	230.30	254.40	448844
2008-10-13	260.10	291.10	256.90	288.90	236600
2008-10-14	289.80	293.10	275.00	276.00	305138
2008-10-15	271.60	282.00	245.20	247.80	310162
2008-10-16	249.90	258.00	235.60	258.00	325849
2008-10-17	252.90	278.20	243.00	256.80	243284
2008-10-20	260.60	263.80	234.20	260.50	311772
2008-10-21	257.50	262.90	242.80	244.60	144448
2008-10-22	242.30	243.20	224.70	227.60	250907
2008-10-23	229.30	235.00	204.10	216.60	256041
2008-10-24	200.80	215.10	192.90	209.70	176609
2008-10-27	210.60	223.70	205.00	212.10	226828
2008-10-28	210.90	223.80	184.30	207.20	407559
2008-10-29	204.00	237.70	199.30	223.00	362887
2008-10-30	227.30	250.10	223.80	247.30	267899
2008-10-31	246.10	263.60	241.10	262.10	235276
2008-11-03	268.30	275.66	263.70	268.80	199141
2008-11-04	273.50	285.80	262.20	285.40	216655
2008-11-05	286.50	288.50	271.90	275.20	178507
2008-11-06	267.50	275.30	264.70	268.90	164738
2008-11-07	272.00	277.40	267.80	277.40	133264
2008-11-10	281.50	290.00	271.40	273.00	121733
2008-11-11	268.20	276.10	265.10	270.10	159185
2008-11-12	265.50	273.70	264.80	267.00	209069
2008-11-13	270.80	289.50	263.90	289.50	312914
2008-11-14	283.00	288.30	273.10	275.00	243509
2008-11-17	271.30	275.80	265.00	266.70	277003
2008-11-18	265.30	269.30	256.00	263.20	232612
2008-11-19	258.00	271.00	232.15	233.70	363019
2008-11-20	234.00	235.50	217.00	221.70	340523
2008-11-21	222.30	223.10	198.70	211.40	294361
2008-11-24	215.40	227.10	212.10	225.90	226796
2008-11-25	220.10	231.50	216.70	230.20	191931
2008-11-26	227.40	247.40	221.30	246.70	159047
2008-11-28	244.30	245.90	237.90	245.90	41960
2008-12-01	242.10	245.70	211.80	212.10	253528
2008-12-02	216.70	224.20	209.40	220.80	205396
2008-12-03	215.70	235.60	213.70	233.40	157333
2008-12-04	228.00	231.80	218.66	223.20	129861
2008-12-05	221.70	241.00	213.10	240.50	164450
2008-12-08	243.70	253.00	238.00	250.50	160792
2008-12-09	248.30	256.80	241.60	244.50	153713
2008-12-10	247.10	260.00	247.10	249.80	185864
2008-12-11	249.70	260.60	245.00	246.50	139381
2008-12-12	242.90	259.20	240.00	258.10	88372
2008-12-15	260.40	261.95	247.30	251.70	104612
2008-12-16	255.00	280.00	251.60	279.70	183316
2008-12-17	272.30	285.80	270.50	276.40	251924
2008-12-18	282.50	291.60	279.10	291.60	224618
2008-12-19	296.10	304.50	291.60	298.20	292471
2008-12-22	297.40	299.40	279.80	288.70	130832
2008-12-23	289.80	296.00	287.80	291.70	101202
2008-12-24	290.40	294.10	286.00	289.90	27948
2008-12-26	292.36	295.80	286.80	295.00	43311
2008-12-29	292.60	295.00	280.50	287.50	71693
2008-12-30	289.80	304.70	285.20	304.10	130249
2008-12-31	305.00	309.70	298.50	303.80	116640
2009-01-02	302.74	307.30	295.70	306.90	121654
2009-01-05	306.30	322.70	302.40	321.50	233151
2009-01-06	319.20	326.50	307.50	316.30	205557
2009-01-07	312.10	318.50	307.80	315.20	170320
2009-01-08	314.60	317.70	303.30	317.70	186757
2009-01-09	318.50	318.50	295.00	299.10	175279
2009-01-12	300.40	303.00	288.60	295.20	154973
2009-01-13	296.20	317.20	293.34	312.30	213960
2009-01-14	307.60	315.40	298.50	300.30	172658
2009-01-15	301.10	311.00	291.70	308.60	162614
2009-01-16	310.00	313.60	300.70	307.50	204569
2009-01-20	308.40	319.90	293.80	294.80	244958
2009-01-21	299.10	316.00	297.80	315.30	265656
2009-01-22	307.60	317.50	305.00	309.80	138766
2009-01-23	304.50	317.00	302.70	309.40	110621
2009-01-26	310.10	321.30	310.10	314.30	142786
2009-01-27	315.60	318.90	310.30	316.40	180067
2009-01-28	315.90	329.90	314.40	325.40	137160
2009-01-29	323.00	339.80	321.90	337.20	279373
2009-01-30	336.70	338.40	329.80	330.50	194849
2009-02-02	328.50	329.75	322.90	327.50	238922
2009-02-03	327.90	332.40	319.90	332.00	184545
2009-02-04	328.90	341.70	328.90	333.90	143235
2009-02-05	331.00	342.00	329.10	339.60	149034
2009-02-06	350.10	359.70	345.90	350.00	279475
2009-02-09	346.70	348.00	329.40	335.30	214186
2009-02-10	332.00	332.00	306.60	314.90	357854
2009-02-11	316.20	322.60	312.70	318.80	145459
2009-02-12	315.60	332.90	314.60	332.90	172053
2009-02-13	333.00	337.00	327.30	332.90	131445
2009-02-17	325.20	334.90	323.60	331.00	174678
2009-02-18	332.70	333.50	321.00	325.60	135800
2009-02-19	330.96	343.40	330.00	337.00	470558
2009-02-20	333.40	338.00	328.80	330.60	263640
2009-02-23	331.80	335.00	328.20	328.90	227133
2009-02-24	331.50	336.80	328.11	335.80	233080
2009-02-25	334.30	342.50	327.60	330.60	243389
2009-02-26	331.30	334.60	321.80	330.00	380195
2009-02-27	324.60	327.20	295.60	301.40	505117
2009-03-02	288.60	291.60	266.70	272.30	376819
2009-03-03	272.30	284.80	272.30	279.60	320621
2009-03-04	291.40	293.90	274.40	280.30	364960
2009-03-05	281.70	286.90	274.80	279.60	273764
2009-03-06	280.40	285.90	275.60	277.70	297787
2009-03-09	275.50	282.50	268.90	269.60	194278
2009-03-10	274.50	287.50	271.20	284.40	256265
2009-03-11	285.70	290.20	270.50	271.50	226280
2009-03-12	270.70	295.30	270.00	292.60	200391
2009-03-13	292.60	296.00	284.60	291.00	173085
2009-03-16	285.00	296.50	273.40	274.60	332890
2009-03-17	276.40	289.00	274.20	287.60	279076
2009-03-18	289.00	298.00	283.50	295.00	414478
2009-03-19	297.50	300.00	287.50	293.30	220821
2009-03-20	293.20	301.40	286.90	287.90	388431
2009-03-23	295.00	302.90	290.40	301.20	176566
2009-03-24	295.60	302.20	292.30	291.80	128089
2009-03-25	295.40	300.20	283.70	291.70	150981
2009-03-26	296.80	301.90	291.10	301.80	280837
2009-03-27	296.50	300.00	293.90	294.30	155811
2009-03-30	290.20	294.10	282.20	286.70	237167
2009-03-31	288.90	293.30	283.60	287.30	191834
2009-04-01	284.60	285.20	278.10	284.80	178751
2009-04-02	284.80	288.26	281.70	283.40	190503
2009-04-03	287.50	287.50	269.10	273.30	196844
2009-04-06	269.20	272.40	264.20	270.50	201443
2009-04-07	267.70	268.10	260.30	262.30	142819
2009-04-08	266.90	267.50	261.40	265.60	175806
2009-04-09	269.00	271.70	264.30	268.70	171802
2009-04-13	265.00	273.60	264.20	273.10	157998
2009-04-14	273.10	289.20	270.20	274.50	373874
2009-04-15	271.90	274.30	265.60	270.60	208197
2009-04-16	273.70	283.70	271.10	278.30	232906
2009-04-17	279.30	284.30	272.70	280.30	233627
2009-04-20	274.30	282.20	274.30	276.10	230900
2009-04-21	276.50	279.80	264.10	270.20	204795
2009-04-22	266.10	276.50	265.10	268.30	199679
2009-04-23	260.00	267.30	259.40	266.20	233198
2009-04-24	269.20	273.00	263.80	270.40	237538
2009-04-27	273.00	293.90	273.00	290.20	371977
2009-04-28	288.50	322.00	285.80	318.80	606846
2009-04-29	322.60	323.50	312.60	321.00	257524
2009-04-30	324.60	328.00	304.50	308.20	317931
2009-05-01	308.30	308.60	298.50	302.60	168962
2009-05-04	305.00	310.00	297.80	305.10	156359
2009-05-05	306.00	306.00	296.30	302.00	143108
2009-05-06	302.20	303.20	286.70	287.90	202529
2009-05-07	287.10	292.60	285.70	290.90	206451
2009-05-08	288.90	306.49	288.90	304.50	230398
2009-05-11	300.20	309.50	296.30	306.80	206904
2009-05-12	310.00	310.50	297.10	299.30	139812
2009-05-13	297.40	301.20	287.30	289.80	160076
2009-05-14	290.90	298.00	285.50	289.60	187582
2009-05-15	287.30	289.60	281.20	285.40	120343
2009-05-18	286.00	291.40	280.70	291.00	151868
2009-05-19	290.00	294.70	287.00	293.40	122768
2009-05-20	294.40	295.50	290.30	294.70	228513
2009-05-21	293.60	294.40	285.60	288.50	191242
2009-05-22	288.70	291.40	286.10	290.50	115606
2009-05-26	285.10	298.10	281.50	296.20	151420
2009-05-27	295.90	299.30	290.50	291.60	253252
2009-05-28	292.10	293.50	285.70	287.80	115002
2009-05-29	288.10	298.20	281.80	297.70	245783
2009-06-01	300.00	302.00	295.90	300.40	171336
2009-06-02	291.40	310.00	290.30	308.30	194785
2009-06-03	307.00	316.40	304.10	315.20	180128
2009-06-04	316.80	317.80	302.90	304.00	160806
2009-06-05	306.40	308.50	301.50	307.80	109815
2009-06-08	304.50	310.60	301.85	308.00	142729
2009-06-09	310.10	310.50	303.70	305.50	103300
2009-06-10	306.30	308.50	298.40	301.30	163372
2009-06-11	301.40	310.80	301.35	309.20	159289
2009-06-12	307.40	316.50	306.60	315.30	142434
2009-06-15	314.00	314.00	306.90	309.50	133720
2009-06-16	313.80	315.40	305.00	307.10	86588
2009-06-17	306.80	323.00	306.80	318.70	172073
2009-06-18	317.40	328.00	314.60	327.70	158963
2009-06-19	331.40	336.40	329.60	333.60	216302
2009-06-22	330.00	332.70	324.63	331.10	172970
2009-06-23	330.90	340.20	327.80	337.80	265261
2009-06-24	337.00	343.00	331.30	340.10	161616
2009-06-25	336.60	350.00	333.10	349.60	178498
2009-06-26	351.40	362.00	348.50	360.40	381055
2009-06-29	358.90	363.00	351.10	360.00	238285
2009-06-30	360.00	361.90	352.70	359.70	180985
2009-07-01	356.10	359.30	344.20	345.60	181289
2009-07-02	341.30	342.70	337.70	339.50	146152
2009-07-06	337.10	344.90	336.10	339.20	128693
2009-07-07	339.00	342.80	330.40	330.70	137930
2009-07-08	334.00	340.30	332.90	336.70	163190
2009-07-09	333.40	340.70	332.30	333.90	104457
2009-07-10	331.40	335.60	323.86	328.90	105086
2009-07-13	328.50	331.30	318.50	329.90	112704
2009-07-14	328.40	330.80	323.40	324.00	139619
2009-07-15	325.00	331.60	324.20	329.80	159491
2009-07-16	328.90	337.30	328.30	332.30	145524
2009-07-17	334.10	338.60	325.80	335.30	88612
2009-07-20	333.30	339.30	329.50	334.60	114519
2009-07-21	337.10	340.60	330.50	340.30	128690
2009-07-22	339.60	345.00	335.80	340.50	111743
2009-07-23	337.70	359.40	334.30	354.90	168880
2009-07-24	351.90	359.80	350.10	359.70	91565
2009-07-27	355.70	360.00	354.50	359.30	74371
2009-07-28	358.50	361.20	354.70	360.90	98162
2009-07-29	360.10	369.80	359.30	362.30	118450
2009-07-30	365.90	367.40	358.90	360.90	125798
2009-07-31	361.70	366.70	356.90	360.10	92957
2009-08-03	362.60	365.00	358.10	364.80	103256
2009-08-04	363.90	383.10	361.80	377.50	275222
2009-08-05	378.00	379.80	367.60	369.50	225269
2009-08-06	365.80	367.90	345.60	349.10	271247
2009-08-07	352.30	359.00	346.10	348.40	155614
2009-08-10	345.80	348.90	343.30	345.20	134337
2009-08-11	343.20	349.50	337.00	338.20	132637
2009-08-12	337.80	345.90	336.10	339.90	127297
2009-08-13	341.10	347.80	339.10	345.00	132941
2009-08-14	343.30	348.70	338.30	343.20	98351
2009-08-17	338.20	340.00	335.00	337.60	137041
2009-08-18	338.20	346.00	331.90	345.60	152755
2009-08-19	343.10	360.90	342.60	360.90	189373
2009-08-20	361.20	363.40	357.70	363.20	91348
2009-08-21	364.60	372.90	360.70	371.60	163020
2009-08-24	371.50	371.50	364.00	368.10	91751
2009-08-25	367.30	370.20	364.70	367.40	124827
2009-08-26	363.20	370.50	363.20	367.60	105732
2009-08-27	368.70	374.00	361.50	373.70	147033
2009-08-28	374.00	376.40	368.20	373.40	80217
2009-08-31	369.40	374.50	364.80	374.10	171748
2009-09-01	371.70	382.50	365.70	368.70	153183
2009-09-02	368.60	369.96	357.90	358.50	141242
2009-09-03	360.70	360.70	353.30	359.50	115184
2009-09-04	360.80	365.80	356.60	363.20	98631
2009-09-08	363.10	368.10	358.70	367.10	93392
2009-09-09	366.90	373.10	365.40	369.20	141464
2009-09-10	369.00	370.70	358.10	360.40	210020
2009-09-11	360.50	364.50	356.20	359.20	151840
2009-09-14	357.60	369.10	357.50	369.00	90029
2009-09-15	367.60	370.80	362.80	369.80	101478
2009-09-16	369.10	372.10	364.35	372.00	169476
2009-09-17	372.50	385.00	371.40	379.50	184226
2009-09-18	378.90	381.90	372.52	375.50	245442
2009-09-21	374.50	382.10	372.70	381.10	116142
2009-09-22	381.70	381.70	368.30	369.80	140162
2009-09-23	372.40	372.40	363.20	365.00	108746
2009-09-24	365.60	366.50	355.10	360.30	99213
2009-09-25	361.30	368.70	359.70	363.90	94796
2009-09-28	366.50	377.70	364.00	376.90	110937
2009-09-29	376.80	380.00	372.00	377.90	170483
2009-09-30	377.10	381.50	370.00	379.00	121777
2009-10-01	368.80	370.60	342.10	342.10	480201
2009-10-02	345.80	356.10	343.60	349.90	294745
2009-10-05	350.20	353.70	337.80	337.80	318581
2009-10-06	340.00	346.00	331.90	337.50	194335
2009-10-07	337.50	341.40	334.70	337.50	193449
2009-10-08	341.35	341.40	330.00	331.60	251707
2009-10-09	331.40	338.40	328.65	337.50	228227
2009-10-12	340.00	341.50	333.20	334.60	128226
2009-10-13	335.10	338.70	334.01	336.20	134724
2009-10-14	338.40	345.80	336.50	343.20	218781
2009-10-15	341.70	354.90	340.80	352.60	253191
2009-10-16	352.50	354.50	347.40	348.50	225406
2009-10-19	348.50	350.20	341.00	348.30	150988
2009-10-20	344.60	345.80	329.90	332.30	252434
2009-10-21	330.20	334.90	328.80	329.00	233684
2009-10-22	329.00	331.90	328.20	329.10	198129
2009-10-23	327.40	329.10	323.30	325.00	249656
2009-10-26	324.50	326.70	318.28	321.10	258985
2009-10-27	321.90	337.00	319.34	333.70	385847
2009-10-28	336.00	346.60	330.90	331.00	375617
2009-10-29	334.00	340.80	332.40	338.50	282230
2009-10-30	337.30	348.00	335.50	335.60	391778
2009-11-02	371.30	386.80	360.10	361.50	923746
2009-11-03	361.20	372.50	360.40	369.10	304365
2009-11-04	377.80	381.70	368.20	368.90	296915
2009-11-05	369.40	387.50	369.20	387.40	379899
2009-11-06	386.00	395.00	380.90	392.20	307691
2009-11-09	392.20	400.00	390.70	399.90	268576
2009-11-10	395.60	411.30	395.00	406.90	330810
2009-11-11	406.50	417.50	406.50	411.00	413420
2009-11-12	411.80	413.00	400.70	408.40	207480
2009-11-13	407.90	410.50	404.50	405.80	198209
2009-11-16	405.20	410.00	404.10	405.00	256348
2009-11-17	400.50	406.00	397.10	405.40	222733
2009-11-18	405.00	405.40	392.60	395.10	177341
2009-11-19	395.50	397.70	387.10	389.20	234542
2009-11-20	387.00	391.50	385.40	385.40	159077
2009-11-23	389.60	397.30	386.60	393.60	143713
2009-11-24	391.70	394.20	384.90	390.60	125142
2009-11-25	391.30	396.80	391.10	393.80	90646
2009-11-27	385.50	393.80	384.20	390.00	54491
2009-11-30	390.00	391.20	384.15	388.20	159737
2009-12-01	390.60	402.00	388.20	398.60	178189
2009-12-02	397.00	400.50	393.40	394.90	140434
2009-12-03	399.80	403.90	389.70	402.20	763315
2009-12-04	402.30	404.40	391.60	396.30	229261
2009-12-07	397.00	398.00	388.90	391.90	129979
2009-12-08	390.00	398.50	386.68	398.20	172515
2009-12-09	396.40	402.80	391.30	401.80	186803
2009-12-10	401.60	406.20	398.00	402.90	145394
2009-12-11	403.90	405.90	394.00	399.00	135001
2009-12-14	397.60	406.40	397.20	406.00	143221
2009-12-15	403.70	415.70	402.20	415.60	313292
2009-12-16	416.20	425.20	413.10	425.10	282718
2009-12-17	422.70	426.10	411.30	411.30	257424
2009-12-18	411.00	423.50	410.00	423.40	574731
2009-12-21	423.00	427.20	417.40	421.50	201659
2009-12-22	421.50	430.20	420.20	429.00	147107
2009-12-23	430.10	431.60	425.50	426.50	117422
2009-12-24	426.70	430.40	423.50	430.40	28305
2009-12-28	430.00	435.30	429.20	432.20	74201
2009-12-29	434.00	435.30	430.90	433.50	108177
2009-12-30	435.30	440.40	433.75	435.50	92149
2009-12-31	434.90	435.80	428.10	428.50	86445
2010-01-04	428.50	442.40	428.00	442.40	174485
2010-01-05	430.60	433.50	425.00	427.80	245649
2010-01-06	425.10	428.70	418.60	420.30	231361
2010-01-07	420.00	424.90	414.40	415.00	187315
2010-01-08	414.50	415.00	404.10	406.70	368787
2010-01-11	408.10	421.30	405.00	418.30	219306
2010-01-12	418.70	426.10	411.11	417.90	217937
2010-01-13	418.00	429.40	416.00	427.20	160121
2010-01-14	424.80	426.90	411.10	413.00	189254
2010-01-15	417.40	417.40	398.00	402.10	236724
2010-01-19	403.30	417.80	403.30	416.80	219965
2010-01-20	414.30	418.60	406.10	407.40	161484
2010-01-21	409.60	409.60	395.40	398.50	188006
2010-01-22	398.80	407.50	398.80	401.40	134538
2010-01-25	402.30	403.40	394.10	395.20	110778
2010-01-26	395.00	397.50	389.50	390.20	142997
2010-01-27	388.10	393.40	386.30	390.00	190811
2010-01-28	390.10	393.70	382.00	386.50	148610
2010-01-29	387.50	391.70	383.60	384.00	132252
2010-02-01	399.30	399.30	391.80	393.40	236140
2010-02-02	392.50	405.00	389.30	404.90	202399
2010-02-03	403.60	404.22	395.40	402.30	142726
2010-02-04	397.80	398.40	382.70	384.20	219249
2010-02-05	385.00	386.80	361.50	376.10	357110
2010-02-08	370.00	376.00	370.00	374.20	168585
2010-02-09	377.40	383.60	373.30	379.00	120836
2010-02-10	377.70	379.00	371.10	375.00	69373
2010-02-11	375.80	390.00	374.80	381.00	192724
2010-02-12	379.90	383.90	377.60	383.80	131122
2010-02-16	384.60	387.30	378.00	386.80	101727
2010-02-17	388.00	399.80	387.40	397.80	152223
2010-02-18	399.30	404.30	399.30	402.50	128246
2010-02-19	402.30	407.15	402.30	407.00	98278
2010-02-22	407.20	407.35	396.30	399.20	118707
2010-02-23	396.10	401.60	390.40	394.20	163745
2010-02-24	397.00	405.10	397.00	403.60	139366
2010-02-25	399.30	401.90	391.80	401.40	110771
2010-02-26	401.80	406.20	395.10	405.40	135569
2010-03-01	406.60	417.80	406.10	414.30	116454
2010-03-02	418.30	420.30	412.70	418.40	110504
2010-03-03	417.90	421.10	417.10	419.80	136693
2010-03-04	420.00	420.80	412.50	416.00	87554
2010-03-05	416.20	418.60	413.90	415.20	94018
2010-03-08	413.30	415.50	412.60	414.00	68775
2010-03-09	411.80	421.90	411.70	420.80	163581
2010-03-10	422.20	431.40	421.10	430.20	301198
2010-03-11	428.90	431.05	424.00	430.00	103784
2010-03-12	430.40	434.60	425.20	434.60	118843
2010-03-15	433.90	437.30	427.50	432.40	142859
2010-03-16	433.20	439.40	432.30	437.10	151349
2010-03-17	436.40	439.10	423.90	424.00	210168
2010-03-18	423.60	426.80	415.80	417.00	206642
2010-03-19	420.50	427.20	419.10	427.20	398367
2010-03-22	426.10	429.50	423.30	424.80	113989
2010-03-23	423.30	424.60	420.20	421.80	108710
2010-03-24	421.60	423.80	415.80	417.10	141314
2010-03-25	420.40	421.20	415.40	415.50	120778
2010-03-26	417.80	421.20	412.90	416.10	120991
2010-03-29	417.30	419.40	409.70	411.60	136922
2010-03-30	412.50	413.90	407.10	408.60	153535
2010-03-31	408.90	416.70	408.30	408.70	190487
2010-04-01	410.80	416.17	406.00	408.50	177851
2010-04-05	408.60	410.50	405.30	406.50	143989
2010-04-06	405.10	406.60	400.60	404.70	243451
2010-04-07	403.10	414.50	401.20	404.90	279995
2010-04-08	404.30	405.00	394.20	398.10	222668
2010-04-09	400.10	400.10	392.20	396.80	152497
2010-04-12	387.70	397.50	382.20	392.60	276357
2010-04-13	392.40	401.70	389.40	400.10	218516
2010-04-14	400.85	402.10	395.08	399.90	129490
2010-04-15	397.60	402.20	392.30	396.60	162702
2010-04-16	396.20	401.20	389.20	399.90	267705
2010-04-19	400.00	402.60	396.60	400.40	224545
2010-04-20	402.30	405.50	397.05	405.00	160316
2010-04-21	403.70	404.70	391.00	393.50	192058
2010-04-22	390.60	390.60	379.80	380.90	232552
2010-04-23	384.20	388.10	378.70	387.50	143575
2010-04-26	386.30	389.88	383.80	385.00	93317
2010-04-27	385.00	393.00	385.00	386.70	235181
2010-04-28	387.80	389.90	383.60	385.40	113981
2010-04-29	386.00	396.40	384.20	395.50	124753
2010-04-30	390.60	398.30	386.90	387.70	135344
2010-05-03	387.70	392.90	383.80	389.70	120830
2010-05-04	384.90	389.60	379.50	384.70	196436
2010-05-05	382.00	386.80	370.00	375.50	293329
2010-05-06	376.80	376.80	342.60	369.00	416487
2010-05-07	368.30	370.90	349.30	359.00	338058
2010-05-10	375.00	376.20	369.70	375.50	237904
2010-05-11	372.20	384.60	370.20	381.10	177709
2010-05-12	380.60	389.40	377.80	387.70	160473
2010-05-13	382.40	389.20	381.00	384.80	150287
2010-05-14	383.90	385.60	371.40	374.60	163657
2010-05-17	380.55	387.30	366.90	375.60	143703
2010-05-18	377.60	380.83	370.70	370.90	100209
2010-05-19	371.10	377.20	367.80	374.20	177219
2010-05-20	367.60	368.80	354.80	355.80	215782
2010-05-21	353.40	356.40	340.60	341.20	526900
2010-05-24	340.50	352.00	340.00	342.60	259652
2010-05-25	336.10	340.90	331.20	339.50	279940
2010-05-26	377.15	378.20	346.40	347.40	891845
2010-05-27	352.10	353.50	331.10	344.40	486705
2010-05-28	342.80	347.60	337.70	345.90	204887
2010-06-01	345.40	348.70	336.20	341.90	184373
2010-06-02	341.40	354.10	340.10	354.10	198836
2010-06-03	356.20	357.10	351.60	355.40	161364
2010-06-04	347.20	352.45	344.20	344.50	220799
2010-06-07	343.50	348.60	340.65	341.20	178779
2010-06-08	340.10	343.40	326.80	330.50	216758
2010-06-09	331.20	333.16	324.05	325.80	309545
2010-06-10	328.30	340.90	326.75	340.90	170668
2010-06-11	336.20	350.60	333.90	350.10	205104
2010-06-14	351.40	355.40	346.10	346.70	106440
2010-06-15	347.70	351.50	347.20	350.90	127861
2010-06-16	347.70	351.70	346.00	350.50	205368
2010-06-17	352.40	358.45	350.00	357.50	159684
2010-06-18	367.20	369.20	363.20	368.20	340103
2010-06-21	370.60	372.50	366.50	367.80	221262
2010-06-22	367.00	369.20	351.90	353.20	233895
2010-06-23	352.70	356.30	350.01	352.70	150819
2010-06-24	350.10	352.80	345.00	346.10	134231
2010-06-25	348.40	353.10	345.80	350.60	160242
2010-06-28	351.60	352.00	342.30	347.10	99032
2010-06-29	342.70	344.80	328.20	330.60	179738
2010-06-30	331.30	341.00	328.50	329.00	175763
2010-07-01	328.30	329.10	312.50	323.00	233840
2010-07-02	324.50	327.90	319.20	322.20	108414
2010-07-06	327.30	329.90	318.60	321.70	137663
2010-07-07	322.60	331.20	319.50	330.40	128485
2010-07-08	331.90	339.30	328.70	338.00	140852
2010-07-09	338.30	342.70	335.20	341.80	80110
2010-07-12	339.00	345.10	332.70	334.70	166137
2010-07-13	336.90	341.20	334.30	338.00	133923
2010-07-14	337.50	341.60	334.80	341.00	102203
2010-07-15	341.70	346.70	336.70	337.70	108716
2010-07-16	338.00	338.00	321.40	324.70	185769
2010-07-19	324.30	329.60	323.50	327.60	116632
2010-07-20	323.50	326.30	321.20	326.30	88984
2010-07-21	327.00	331.30	321.30	321.50	91376
2010-07-22	324.80	333.90	323.80	330.50	85867
2010-07-23	328.80	331.60	320.00	330.50	144706
2010-07-26	328.90	346.10	328.00	339.60	123250
2010-07-27	340.20	343.50	336.55	338.80	74641
2010-07-28	338.80	343.90	330.20	331.90	71912
2010-07-29	332.40	335.60	320.00	326.10	118353
2010-07-30	323.60	338.50	320.00	336.60	127643
2010-08-02	339.30	346.10	338.20	345.10	141600
2010-08-03	343.20	356.40	343.10	352.40	115220
2010-08-04	361.70	379.50	359.30	362.60	253941
2010-08-05	360.70	362.20	354.30	361.10	126202
2010-08-06	358.60	365.97	355.70	365.40	80409
2010-08-09	367.40	370.90	367.10	370.00	75498
2010-08-10	370.00	375.50	360.60	367.50	199124
2010-08-11	361.90	363.90	353.50	357.50	129066
2010-08-12	355.00	365.70	353.70	362.90	121972
2010-08-13	360.20	365.20	360.20	361.90	111149
2010-08-16	360.70	366.90	359.70	363.00	103101
2010-08-17	365.30	366.90	360.60	362.80	106960
2010-08-18	361.20	367.50	358.00	363.70	87492
2010-08-19	363.60	364.50	351.40	353.60	134809
2010-08-20	352.40	357.40	347.60	355.80	89301
2010-08-23	358.10	361.90	351.90	352.20	101480
2010-08-24	349.60	349.60	341.10	341.10	97275
2010-08-25	339.00	346.30	337.80	344.80	85158
2010-08-26	344.90	344.90	333.00	333.80	87705
2010-08-27	335.50	347.40	328.80	344.50	102070
2010-08-30	343.20	346.20	336.10	336.20	61971
2010-08-31	331.60	335.90	330.00	333.10	134243
2010-09-01	336.80	350.60	335.80	349.10	172544
2010-09-02	347.10	354.50	344.20	354.50	118483
2010-09-03	357.90	360.80	355.00	360.60	80820
2010-09-07	362.30	362.60	348.40	350.10	85154
2010-09-08	351.20	360.80	347.50	360.50	463260
2010-09-09	362.50	366.37	357.30	358.90	169597
2010-09-10	360.80	365.10	358.30	364.70	260333
2010-09-13	365.20	368.50	365.00	367.50	173619
2010-09-14	366.20	375.50	366.20	374.40	195941
2010-09-15	373.60	374.40	370.40	372.40	126246
2010-09-16	370.00	374.50	365.60	367.90	126969
2010-09-17	368.30	369.10	359.30	362.50	174591
2010-09-20	364.30	367.08	360.90	365.00	166231
2010-09-21	363.80	365.50	359.90	362.20	103268
2010-09-22	361.90	371.00	360.40	361.70	172899
2010-09-23	346.84	362.50	346.60	361.20	483068
2010-09-24	365.50	369.53	361.70	368.80	151048
2010-09-27	367.40	367.90	356.70	356.90	172427
2010-09-28	359.80	361.90	353.70	355.30	154753
2010-09-29	354.50	355.70	348.40	349.40	196393
2010-09-30	353.00	355.20	345.10	345.70	190931
2010-10-01	350.10	350.80	339.80	344.20	171154
2010-10-04	343.30	347.60	337.80	339.50	117754
2010-10-05	344.30	347.90	342.70	347.20	172499
2010-10-06	346.30	348.30	341.60	342.60	135559
2010-10-07	346.60	351.80	340.60	351.20	180980
2010-10-08	351.10	354.10	345.00	353.10	153303
2010-10-11	350.50	350.60	346.80	349.30	95877
2010-10-12	347.50	347.50	341.10	343.00	183573
2010-10-13	348.70	350.00	343.00	343.00	235233
2010-10-14	348.40	349.70	343.05	349.20	240215
2010-10-15	349.30	362.10	348.70	360.30	228886
2010-10-18	359.80	369.00	358.90	368.90	194890
2010-10-19	366.00	371.60	363.20	370.60	301463
2010-10-20	372.40	372.40	364.60	365.40	146047
2010-10-21	366.30	366.40	355.00	358.50	141792
2010-10-22	360.00	364.60	357.20	364.20	138904
2010-10-25	367.30	374.50	367.30	373.20	203539
2010-10-26	368.90	377.50	364.60	375.80	255641
2010-10-27	370.60	383.70	368.50	383.50	226084
2010-10-28	385.00	385.00	380.00	383.00	222083
2010-10-29	380.90	384.80	379.40	383.00	162122
2010-11-01	385.80	387.00	376.40	379.50	229827
2010-11-02	381.70	382.50	371.20	372.80	292952
2010-11-03	371.80	373.70	363.50	366.80	203995
2010-11-04	369.80	371.90	346.90	347.70	433379
2010-11-05	347.10	351.40	338.30	350.60	450511
2010-11-08	348.80	350.00	341.50	345.10	207009
2010-11-09	345.70	346.20	340.50	342.70	237254
2010-11-10	343.00	347.70	342.40	344.40	194228
2010-11-11	342.00	349.90	338.90	349.90	197810
2010-11-12	346.60	346.60	337.70	337.70	176339
2010-11-15	339.80	346.70	339.50	345.60	210089
2010-11-16	343.60	344.00	337.00	341.00	166761
2010-11-17	339.70	340.30	334.05	336.40	171134
2010-11-18	338.70	351.00	338.70	349.20	302500
2010-11-19	347.80	347.80	341.60	342.50	165219
2010-11-22	343.20	346.10	338.50	342.90	113413
2010-11-23	340.00	340.00	331.00	334.40	192875
2010-11-24	336.90	341.30	336.90	338.40	102981
2010-11-26	336.50	343.67	335.60	342.80	50240
2010-11-29	340.80	340.90	333.10	338.70	116212
2010-11-30	334.10	336.20	330.30	331.30	215605
2010-12-01	336.40	338.70	333.80	334.60	213097
2010-12-02	334.00	335.40	331.50	333.70	180542
2010-12-03	333.70	336.60	331.10	334.90	468008
2010-12-06	334.00	335.80	330.20	331.00	171765
2010-12-07	335.80	337.70	330.00	330.90	213824
2010-12-08	331.50	334.40	322.80	324.30	193319
2010-12-09	325.80	332.40	320.80	331.68	263970
2010-12-10	333.00	345.40	332.80	341.30	259558
2010-12-13	342.50	343.90	337.20	339.50	131591
2010-12-14	340.40	343.50	339.80	342.00	98444
2010-12-15	341.70	347.00	340.90	343.80	162992
2010-12-16	343.10	348.20	341.80	345.90	94869
2010-12-17	345.30	357.30	343.10	354.50	324722
2010-12-20	357.50	358.30	352.00	355.60	136787
2010-12-21	355.80	364.00	354.60	363.20	156127
2010-12-22	358.40	359.80	348.90	351.10	245540
2010-12-23	350.60	355.60	348.90	353.90	143871
2010-12-27	353.20	354.70	346.90	352.60	100455
2010-12-28	352.60	354.50	350.70	352.60	81870
2010-12-29	353.40	360.40	352.80	354.70	105582
2010-12-30	352.50	354.90	352.20	353.40	63006
2010-12-31	353.70	354.40	349.71	350.30	93856
2011-01-03	352.00	362.30	351.90	359.90	175292
2011-01-04	360.20	362.20	353.24	354.90	122924
2011-01-05	355.60	370.70	355.60	368.40	286677
2011-01-06	366.00	368.00	361.80	362.00	154890
2011-01-07	362.60	363.64	357.20	361.60	146279
2011-01-10	359.50	365.40	357.10	362.90	216321
2011-01-11	376.60	378.50	365.20	367.90	244211
2011-01-12	370.40	372.80	365.90	372.10	125310
2011-01-13	373.10	385.50	371.90	385.50	243209
2011-01-14	385.60	394.20	383.20	394.20	300650
2011-01-18	394.60	401.10	394.60	400.00	297720
2011-01-19	399.20	399.70	392.00	394.50	262399
2011-01-20	393.40	401.20	392.30	399.00	179051
2011-01-21	399.40	401.20	397.01	400.60	207507
2011-01-24	400.00	406.20	397.80	404.30	161333
2011-01-25	403.00	408.80	400.00	402.00	147968
2011-01-26	403.60	406.30	395.70	397.50	191345
2011-01-27	397.50	400.40	392.30	393.90	192409
2011-01-28	398.60	404.40	386.60	390.11	231975
2011-01-31	389.40	391.60	383.40	388.90	249549
2011-02-01	391.50	395.00	388.30	388.50	199091
2011-02-02	389.30	396.80	389.00	389.70	211425
2011-02-03	385.10	391.00	385.00	388.00	241663
2011-02-04	388.80	399.20	385.10	394.60	293947
2011-02-07	390.20	392.00	382.00	383.30	209088
2011-02-08	387.60	390.70	381.30	384.80	173784
2011-02-09	384.00	385.90	380.70	381.30	84969
2011-02-10	380.70	388.40	380.70	381.60	112092
2011-02-11	381.30	385.20	377.70	384.60	167088
2011-02-14	384.00	390.35	384.00	389.70	94211
2011-02-15	387.70	395.10	387.60	394.90	135049
2011-02-16	394.40	401.50	391.00	396.50	174624
2011-02-17	395.00	399.90	394.00	398.50	94560
2011-02-18	397.60	397.70	389.50	391.60	212395
2011-02-22	387.40	391.50	380.00	382.20	177625
2011-02-23	436.00	446.80	427.10	439.70	1656879
2011-02-24	437.00	439.65	432.40	435.80	303343
2011-02-25	436.20	449.80	433.10	448.40	237954
2011-02-28	449.20	467.50	443.40	466.80	328166
2011-03-01	465.70	467.50	457.20	460.45	236100
2011-03-02	460.70	478.20	460.10	472.80	287311
2011-03-03	478.30	508.30	470.30	499.50	572262
2011-03-04	498.60	511.00	490.70	510.70	364129
2011-03-07	510.10	521.29	489.10	496.20	312590
2011-03-08	488.90	489.90	466.00	468.00	568217
2011-03-09	465.30	478.10	458.85	474.30	224734
2011-03-10	467.20	468.00	446.30	448.00	309275
2011-03-11	447.00	466.20	442.40	464.50	299499
2011-03-14	460.10	464.00	453.50	454.40	142556
2011-03-15	444.90	459.40	438.70	457.10	190910
2011-03-16	454.80	454.80	440.10	442.50	260904
2011-03-17	449.20	453.90	442.40	445.50	189116
2011-03-18	446.80	449.00	441.50	443.90	268065
2011-03-21	449.10	456.10	448.80	452.90	180463
2011-03-22	452.30	462.60	449.50	461.60	201135
2011-03-23	459.20	463.05	454.13	460.80	190993
2011-03-24	462.00	472.20	458.30	469.10	167591
2011-03-25	470.00	472.50	463.50	465.80	152342
2011-03-28	468.30	476.00	463.20	473.40	186263
2011-03-29	484.00	492.20	478.20	489.00	362898
2011-03-30	493.00	498.15	483.90	484.80	185568
2011-03-31	484.40	488.30	472.50	479.30	265914
2011-04-01	480.00	482.00	472.10	475.90	261010
2011-04-04	479.10	481.10	472.20	474.90	255679
2011-04-05	473.20	476.00	465.20	467.40	276061
2011-04-06	472.80	473.70	461.60	464.20	232106
2011-04-07	465.00	472.46	461.50	469.10	152387
2011-04-08	470.00	482.00	468.80	481.60	185376
2011-04-11	482.80	489.40	475.70	482.20	214700
2011-04-12	478.50	482.00	474.40	479.70	128330
2011-04-13	481.50	483.40	468.20	474.00	193229
2011-04-14	470.00	479.00	466.90	475.90	195375
2011-04-15	477.50	481.10	467.90	480.20	206214
2011-04-18	475.60	476.60	461.50	469.90	162903
2011-04-19	470.00	471.50	463.80	468.20	166845
2011-04-20	473.60	484.50	473.60	479.80	150099
2011-04-21	478.40	498.70	478.40	493.70	289064
2011-04-25	500.00	504.80	475.20	480.40	284262
2011-04-26	489.30	549.90	471.80	529.20	1232599
2011-04-27	528.30	557.90	527.50	555.40	486458
2011-04-28	555.40	555.40	555.40	555.40	0
2011-04-29	559.90	562.10	545.00	550.50	588759
2011-05-02	550.00	567.00	548.72	550.50	266630
2011-05-03	550.00	552.70	539.70	547.40	186563
2011-05-04	535.10	561.00	533.00	553.10	262001
2011-05-05	548.70	551.00	529.50	531.90	231075
2011-05-06	538.20	553.80	535.50	545.40	200194
2011-05-09	553.80	579.40	552.20	576.50	279037
2011-05-10	578.20	578.90	561.20	570.50	216962
2011-05-11	567.40	570.00	553.10	562.50	175039
2011-05-12	561.50	588.70	556.80	580.10	210113
2011-05-13	582.50	583.60	570.30	574.80	101793
2011-05-16	558.70	578.60	554.10	572.70	240413
2011-05-17	571.50	578.60	561.20	565.10	330015
2011-05-18	566.80	566.80	552.40	554.20	278187
2011-05-19	558.90	560.00	541.60	547.90	308475
2011-05-20	545.10	556.10	541.50	550.00	233087
2011-05-23	550.50	558.30	535.50	558.10	367218
2011-05-24	558.10	564.70	555.50	562.60	228046
2011-05-25	563.20	566.40	550.60	555.70	262382
2011-05-26	551.70	554.66	528.50	542.80	256089
2011-05-27	540.10	544.60	533.80	535.40	132875
2011-05-31	543.30	546.80	529.80	539.90	181012
2011-06-01	544.80	546.90	530.10	530.20	137944
2011-06-02	529.00	546.80	528.80	545.00	205883
2011-06-03	536.50	554.20	534.00	547.60	215211
2011-06-06	543.60	548.90	538.00	543.70	130004
2011-06-07	542.70	549.30	538.30	541.70	99588
2011-06-08	540.90	542.29	529.55	531.40	120152
2011-06-09	502.50	505.00	461.50	480.70	1229733
2011-06-10	480.10	490.10	474.80	482.00	330340
2011-06-13	482.40	486.70	472.00	472.35	211159
2011-06-14	474.40	476.10	466.00	467.80	228695
2011-06-15	466.50	474.40	459.70	464.20	294172
2011-06-16	463.80	465.00	452.00	455.90	189919
2011-06-17	462.00	463.76	445.70	450.10	313110
2011-06-20	447.80	462.50	445.80	451.60	214273
2011-06-21	452.20	459.70	446.80	458.50	146894
2011-06-22	455.70	478.90	455.00	472.10	276542
2011-06-23	463.70	481.50	458.90	480.20	269688
2011-06-24	479.90	487.90	475.00	485.90	296480
2011-06-27	484.20	487.40	480.60	487.20	161000
2011-06-28	489.70	514.80	487.10	507.30	276591
2011-06-29	508.10	522.70	502.30	522.70	243381
2011-06-30	523.90	527.80	517.10	519.90	184556
2011-07-01	514.90	519.20	510.80	517.00	148441
2011-07-05	518.40	522.20	516.20	521.90	118071
2011-07-06	518.90	520.00	498.20	501.70	257348
2011-07-07	502.10	503.30	490.50	501.30	262791
2011-07-08	492.20	507.40	492.20	506.70	96923
2011-07-11	502.20	508.60	497.70	502.70	109964
2011-07-12	501.50	518.30	500.50	514.10	169559
2011-07-13	515.70	523.30	511.80	514.90	168137
2011-07-14	510.00	524.40	501.80	503.30	164015
2011-07-15	502.80	512.80	502.40	506.80	177854
2011-07-18	500.70	508.30	493.30	495.70	169369
2011-07-19	499.90	510.70	499.00	509.20	100776
2011-07-20	506.20	506.40	494.60	502.00	101978
2011-07-21	504.70	518.38	503.30	511.70	127305
2011-07-22	512.70	515.10	506.30	509.80	75974
2011-07-25	504.80	507.90	493.40	494.50	110817
2011-07-26	494.70	498.70	481.20	495.50	133635
2011-07-27	492.20	493.50	471.50	479.20	145447
2011-07-28	479.20	498.01	475.10	479.80	198366
2011-07-29	498.90	526.30	484.50	518.60	495738
2011-08-01	523.90	530.00	501.50	509.40	211633
2011-08-02	507.30	514.40	489.60	490.50	217630
2011-08-03	489.00	490.00	465.00	479.00	179396
2011-08-04	470.80	473.80	438.60	441.90	298061
2011-08-05	441.80	467.00	414.80	430.00	374620
2011-08-08	419.60	423.40	390.60	400.00	489387
2011-08-09	406.40	444.70	400.50	444.50	429221
2011-08-10	424.50	443.60	417.50	417.80	260423
2011-08-11	418.90	440.00	413.10	433.70	160384
2011-08-12	427.20	451.50	427.20	444.90	181954
2011-08-15	447.20	463.30	444.94	463.10	166824
2011-08-16	459.80	464.70	451.90	461.60	170344
2011-08-17	467.60	478.10	458.00	466.50	166800
2011-08-18	456.80	461.10	445.48	452.90	206823
2011-08-19	446.80	479.00	445.30	464.90	227976
2011-08-22	475.30	475.30	446.30	454.80	167619
2011-08-23	456.40	470.00	444.50	469.80	140565
2011-08-24	469.40	471.50	452.20	465.30	127153
2011-08-25	467.40	472.00	453.00	454.10	99518
2011-08-26	450.40	459.00	433.42	452.60	244144
2011-08-29	450.00	453.30	436.61	439.50	296547
2011-08-30	443.90	456.30	438.20	452.70	173657
2011-08-31	454.30	466.70	450.20	452.70	142079
2011-09-01	455.90	463.40	448.00	451.10	117664
2011-09-02	442.90	458.30	441.50	445.90	127497
2011-09-06	436.70	458.69	432.50	455.70	276528
2011-09-07	463.30	469.80	459.40	469.40	127712
2011-09-08	464.30	482.55	460.00	475.70	225386
2011-09-09	470.20	472.70	452.50	458.10	220250
2011-09-12	450.10	477.90	449.50	477.80	209837
2011-09-13	479.80	504.70	475.30	502.10	291607
2011-09-14	502.30	511.70	495.00	505.50	215830
2011-09-15	510.60	511.70	497.30	501.20	274410
2011-09-16	503.00	511.10	500.30	505.20	221151
2011-09-19	497.80	507.90	484.50	501.80	188227
2011-09-20	503.60	528.55	500.10	520.50	344387
2011-09-21	519.80	543.80	515.20	531.80	262794
2011-09-22	514.80	519.80	479.60	493.10	407676
2011-09-23	489.80	510.49	488.60	507.30	252299
2011-09-26	508.00	511.50	466.90	488.80	251797
2011-09-27	492.80	500.60	473.90	477.00	223077
2011-09-28	477.90	479.10	455.10	456.90	199019
2011-09-29	464.50	468.50	433.60	445.10	192774
2011-09-30	439.10	454.40	437.00	444.60	261527
2011-10-03	442.80	442.80	400.80	404.90	347276
2011-10-04	406.30	434.50	403.40	432.90	368998
2011-10-05	434.90	452.60	425.30	451.20	269600
2011-10-06	450.10	451.90	437.20	446.30	149898
2011-10-07	445.30	452.40	432.60	444.40	191469
2011-10-10	440.00	440.50	399.40	404.10	524185
2011-10-11	404.10	413.60	372.70	399.50	865844
2011-10-12	407.00	411.00	385.50	402.40	471439
2011-10-13	438.80	442.00	425.00	438.80	782816
2011-10-14	438.10	438.10	415.50	432.80	382740
2011-10-17	415.00	428.50	393.70	400.90	648256
2011-10-18	401.20	414.40	400.90	409.40	221636
2011-10-19	411.00	413.20	400.50	401.70	155953
2011-10-20	402.70	426.50	398.70	422.80	287314
2011-10-21	423.10	431.60	404.50	417.40	385072
2011-10-24	416.20	440.40	404.50	440.10	330971
2011-10-25	438.10	440.00	428.60	433.30	240361
2011-10-26	436.70	437.20	405.60	428.90	321669
2011-10-27	440.00	442.50	414.40	425.80	400527
2011-10-28	427.50	427.50	397.64	415.80	682007
2011-10-31	403.00	406.20	394.70	395.90	358610
2011-11-01	374.90	385.00	368.60	377.80	443146
2011-11-02	381.10	384.20	364.30	369.00	422157
2011-11-03	374.20	377.60	354.50	366.30	324922
2011-11-04	362.90	370.50	349.50	366.30	337566
2011-11-07	349.49	351.00	329.20	332.20	629249
2011-11-08	326.80	326.80	301.80	304.50	1150380
2011-11-09	300.40	314.00	292.40	308.60	773420
2011-11-10	315.20	326.60	312.10	319.80	605285
2011-11-11	320.40	321.80	313.80	313.90	325961
2011-11-14	310.10	311.00	295.70	300.30	437040
2011-11-15	299.60	302.00	294.40	297.00	292214
2011-11-16	296.10	300.00	291.80	292.60	323931
2011-11-17	291.80	296.20	287.80	290.10	334570
2011-11-18	289.40	290.10	278.35	282.90	423996
2011-11-21	280.80	284.90	273.80	275.60	461022
2011-11-22	275.70	283.10	273.40	279.20	284506
2011-11-23	277.50	278.90	268.90	269.40	176956
2011-11-25	268.00	272.30	265.00	266.00	83635
2011-11-28	271.20	275.50	268.00	272.40	311243
2011-11-29	273.20	275.70	267.50	273.30	460147
2011-11-30	277.20	290.00	275.20	289.90	468756
2011-12-01	286.80	294.70	285.50	293.90	353917
2011-12-02	295.70	298.50	290.80	292.50	400935
2011-12-05	294.50	297.50	285.70	296.00	399641
2011-12-06	297.10	300.00	292.90	296.60	287017
2011-12-07	295.70	299.10	289.40	296.50	339135
2011-12-08	295.90	297.30	284.60	285.60	253724
2011-12-09	298.00	298.20	290.20	293.70	225044
2011-12-12	293.00	294.31	287.10	293.50	185626
2011-12-13	295.70	296.20	284.90	286.60	222401
2011-12-14	294.10	308.50	291.20	305.40	533325
2011-12-15	308.40	324.60	303.20	314.30	597353
2011-12-16	326.90	340.80	322.30	339.10	968245
2011-12-19	349.70	349.70	329.40	332.10	377021
2011-12-20	337.10	344.50	332.25	334.05	313422
2011-12-21	333.30	335.70	326.25	329.90	269154
2011-12-22	329.10	332.80	325.50	330.20	142207
2011-12-23	330.50	334.30	325.50	328.40	97158
2011-12-27	328.30	335.40	325.80	332.50	101760
2011-12-28	332.90	333.20	321.00	324.40	87307
2011-12-29	323.80	328.30	320.00	327.60	86438
2011-12-30	327.10	334.00	324.50	332.10	132867
2012-01-03	338.20	339.89	322.10	322.30	241556
2012-01-04	322.20	325.90	320.40	322.00	266022
2012-01-05	322.50	335.40	321.60	331.20	320889
2012-01-06	332.10	345.40	331.40	340.50	343689
2012-01-09	350.00	361.70	346.30	356.80	465718
2012-01-10	359.70	365.40	355.00	363.20	325226
2012-01-11	364.40	374.50	357.40	373.20	394329
2012-01-12	373.00	374.70	360.00	370.70	281389
2012-01-13	368.60	368.60	359.76	368.10	198455
2012-01-17	367.20	373.00	362.50	365.10	218039
2012-01-18	366.00	375.90	362.50	374.70	427938
2012-01-19	375.00	378.90	368.20	369.70	298385
2012-01-20	369.80	371.50	361.90	363.10	230567
2012-01-23	364.00	368.80	352.30	358.60	214050
2012-01-24	358.00	359.10	349.10	349.90	330882
2012-01-25	351.90	357.30	347.20	354.60	300558
2012-01-26	354.20	359.70	353.00	357.20	186274
2012-01-27	354.60	361.20	353.80	359.80	245255
2012-01-30	352.50	354.90	341.00	347.40	311088
2012-01-31	349.00	386.20	347.50	369.50	1161314
2012-02-01	374.50	380.00	363.00	378.30	463209
2012-02-02	379.50	385.00	372.20	383.80	407714
2012-02-03	375.40	381.00	354.30	367.80	825949
2012-02-06	356.40	384.10	356.40	382.45	479974
2012-02-07	382.80	382.80	369.75	375.90	430989
2012-02-08	371.10	373.90	364.51	367.80	298269
2012-02-09	371.30	372.30	359.80	370.40	325319
2012-02-10	368.30	370.00	360.60	361.30	177711
2012-02-13	364.70	365.50	360.20	361.50	137480
2012-02-14	361.50	368.10	360.20	361.30	214545
2012-02-15	363.00	367.00	360.40	364.80	143434
2012-02-16	365.90	378.90	365.30	374.90	244584
2012-02-17	407.00	407.00	390.00	392.40	869515
2012-02-21	392.50	393.84	373.50	377.70	325151
2012-02-22	376.80	379.60	372.20	376.00	194665
2012-02-23	377.10	392.00	375.00	386.40	346855
2012-02-24	389.00	390.00	380.00	383.90	183672
2012-02-27	381.90	389.20	377.60	386.90	229568
2012-02-28	387.00	387.40	381.50	382.50	181284
2012-02-29	382.40	394.80	381.80	389.20	303863
2012-03-01	389.30	407.90	383.10	403.70	402388
2012-03-02	401.90	409.10	400.00	407.30	214287
2012-03-05	405.00	408.10	401.50	404.00	266574
2012-03-06	401.00	402.20	389.00	396.90	221009
2012-03-07	397.50	408.90	397.00	407.30	230054
2012-03-08	407.90	419.29	405.80	416.60	208699
2012-03-09	416.50	422.00	413.85	417.90	179296
2012-03-12	418.10	421.90	415.10	416.20	119712
2012-03-13	418.60	419.90	411.30	417.20	235195
2012-03-14	418.60	422.00	412.60	413.20	174019
2012-03-15	414.00	431.30	412.70	428.10	276065
2012-03-16	426.20	430.70	419.60	429.40	373510
2012-03-19	417.20	430.40	415.00	416.40	373000
2012-03-20	415.30	417.00	408.30	409.20	171248
2012-03-21	409.70	417.25	406.50	410.90	244117
2012-03-22	410.80	414.60	401.70	406.40	161627
2012-03-23	407.50	415.00	403.80	413.40	100340
2012-03-26	413.60	415.65	403.70	409.30	183484
2012-03-27	406.90	414.25	406.90	409.50	105382
2012-03-28	410.80	420.00	402.70	404.40	147550
2012-03-29	402.10	408.20	397.90	405.40	131533
2012-03-30	408.80	413.50	405.10	410.10	159109
2012-04-02	407.40	409.00	398.30	404.80	175863
2012-04-03	404.30	418.50	402.10	418.00	241394
2012-04-04	416.00	419.20	404.30	405.70	283223
2012-04-05	403.70	406.70	396.20	400.50	210567
2012-04-09	395.80	395.80	378.60	381.10	271858
2012-04-10	380.00	380.70	365.10	365.60	329671
2012-04-11	368.60	374.90	365.60	370.30	284509
2012-04-12	369.40	380.00	369.10	377.10	200815
2012-04-13	376.40	376.40	361.50	361.70	201211
2012-04-16	361.40	363.72	352.55	354.90	197740
2012-04-17	358.00	371.30	357.60	364.20	245481
2012-04-18	360.50	362.90	355.10	355.60	251106
2012-04-19	354.90	370.50	354.00	366.60	191967
2012-04-20	367.60	368.40	360.90	365.80	194676
2012-04-23	361.60	368.00	356.00	366.70	202768
2012-04-24	366.10	370.40	362.20	365.90	188613
2012-04-25	369.10	380.70	367.50	376.70	215918
2012-04-26	376.60	380.20	372.20	375.20	194216
2012-04-27	368.80	392.40	367.60	386.20	285130
2012-04-30	385.10	388.20	377.40	384.80	185138
2012-05-01	384.00	390.80	380.00	384.50	203825
2012-05-02	377.10	387.60	377.10	383.60	194274
2012-05-03	384.70	387.00	379.20	381.10	161418
2012-05-04	380.00	382.90	372.70	374.10	188816
2012-05-07	521.20	587.50	518.50	581.20	4022103
2012-05-08	575.60	645.00	575.60	641.60	1613427
2012-05-09	610.40	630.00	592.50	603.50	1042966
2012-05-10	591.30	610.30	589.50	601.90	530610
2012-05-11	597.60	622.20	594.00	620.20	325059
2012-05-14	631.20	653.70	627.60	647.00	766515
2012-05-15	643.70	661.00	628.80	633.80	400647
2012-05-16	631.50	642.60	625.70	626.10	283900
2012-05-17	629.90	629.90	612.10	612.70	313880
2012-05-18	611.80	616.40	596.10	613.40	344200
2012-05-21	619.00	628.40	610.10	621.00	293399
2012-05-22	619.70	639.40	615.72	630.90	251346
2012-05-23	625.20	640.30	620.20	639.40	217256
2012-05-24	637.80	640.90	622.00	640.90	254191
2012-05-25	645.30	649.40	636.70	648.50	196721
2012-05-29	501.44	581.80	500.00	578.00	2086126
2012-05-30	577.20	614.50	564.80	601.80	1017662
2012-05-31	597.10	605.50	595.90	600.40	408470
2012-06-01	592.30	605.40	585.60	595.60	382045
2012-06-04	594.90	596.30	570.50	577.00	325291
2012-06-05	576.00	595.20	575.00	585.60	253488
2012-06-06	590.10	591.60	576.50	578.40	255157
2012-06-07	584.20	585.20	561.50	567.70	362207
2012-06-08	571.00	577.50	554.60	569.80	274020
2012-06-11	569.10	570.40	546.20	549.00	341947
2012-06-12	549.80	563.40	549.00	559.50	167631
2012-06-13	559.80	571.20	551.00	554.60	204123
2012-06-14	552.50	563.20	540.20	559.40	196540
2012-06-15	561.40	569.60	557.80	565.40	261014
2012-06-18	562.70	592.50	562.60	577.70	175008
2012-06-19	580.40	587.70	568.70	572.30	184893
2012-06-20	575.00	592.70	570.40	591.50	258258
2012-06-21	591.90	593.70	573.90	576.00	126775
2012-06-22	578.70	606.10	572.00	606.10	300921
2012-06-25	600.80	603.20	578.90	584.30	141609
2012-06-26	588.00	600.00	584.30	596.20	136424
2012-06-27	607.80	611.80	591.90	611.10	152481
2012-06-28	539.30	566.70	478.60	511.80	1949042
2012-06-29	532.40	565.00	522.91	559.20	620359
2012-07-02	561.00	561.70	545.00	555.60	249078
2012-07-03	556.30	560.00	544.30	554.60	110998
2012-07-05	555.10	560.30	553.10	555.10	164758
2012-07-06	555.30	557.70	541.30	546.60	134518
2012-07-09	554.50	555.90	538.90	541.40	187404
2012-07-10	545.80	552.30	539.90	541.60	201692
2012-07-11	543.90	547.30	525.50	527.60	188436
2012-07-12	524.00	538.80	518.60	529.40	169017
2012-07-13	529.90	537.25	528.78	535.50	115263
2012-07-16	526.50	537.10	515.60	524.00	203425
2012-07-17	524.50	533.20	519.00	527.10	134842
2012-07-18	526.60	538.70	524.90	536.10	153798
2012-07-19	535.30	535.78	516.40	521.00	168449
2012-07-20	522.30	524.00	512.10	512.70	206295
2012-07-23	506.70	506.70	492.20	497.70	166548
2012-07-24	497.30	500.00	481.00	483.65	185420
2012-07-25	483.50	493.90	481.00	490.80	179323
2012-07-26	496.10	499.40	486.20	490.80	110871
2012-07-27	502.30	509.90	490.20	493.20	235050
2012-07-30	495.00	504.90	495.00	499.60	222643
2012-07-31	497.70	505.40	460.30	485.10	534740
2012-08-01	486.30	502.20	483.00	491.60	213284
2012-08-02	500.00	507.90	492.80	496.20	308242
2012-08-03	502.00	506.60	492.30	493.40	322641
2012-08-06	497.00	523.70	493.90	519.40	253982
2012-08-07	523.00	523.10	511.90	515.10	146577
2012-08-08	518.80	522.80	504.80	508.10	122104
2012-08-09	507.10	521.80	507.10	515.10	139169
2012-08-10	512.60	522.00	511.40	516.60	97590
2012-08-13	514.40	519.00	508.00	514.20	81016
2012-08-14	516.20	544.20	516.20	535.30	217117
2012-08-15	534.00	547.40	532.60	544.20	149532
2012-08-16	542.20	571.30	540.80	544.80	268126
2012-08-17	547.00	550.90	542.60	547.80	127073
2012-08-20	546.20	549.30	537.50	548.80	111392
2012-08-21	548.30	553.80	540.68	546.30	132064
2012-08-22	545.30	552.00	542.90	546.70	142730
2012-08-23	545.10	546.60	535.70	538.70	108444
2012-08-24	539.90	548.10	534.60	535.60	103154
2012-08-27	538.60	545.00	531.80	535.10	133196
2012-08-28	535.10	544.20	527.50	540.90	186404
2012-08-29	540.00	546.70	527.90	533.20	215800
2012-08-30	532.10	538.00	529.30	532.80	121624
2012-08-31	537.30	542.70	527.30	533.30	89025
2012-09-04	533.00	548.60	526.30	545.30	136570
2012-09-05	544.30	554.90	540.60	549.90	165441
2012-09-06	550.50	579.20	548.10	574.40	187616
2012-09-07	572.70	575.80	563.10	571.00	90889
2012-09-10	577.10	579.90	564.00	566.40	63226
2012-09-11	566.30	566.40	556.60	560.50	82942
2012-09-12	563.70	567.40	552.80	557.40	84063
2012-09-13	559.80	570.80	551.70	562.10	141630
2012-09-14	563.20	582.20	563.20	580.80	148210
2012-09-17	575.00	579.80	572.30	575.40	120421
2012-09-18	573.30	581.50	569.90	574.50	108560
2012-09-19	575.10	581.30	570.30	579.00	121939
2012-09-20	575.80	587.73	570.10	581.30	122751
2012-09-21	581.90	595.00	574.90	590.40	361625
2012-09-24	590.00	599.80	582.60	587.20	233032
2012-09-25	589.90	590.50	561.10	562.60	238310
2012-09-26	561.30	564.60	546.20	547.65	193814
2012-09-27	547.30	560.30	541.90	556.60	148533
2012-09-28	555.80	568.80	550.55	558.90	159512
2012-10-01	559.20	570.20	554.70	564.40	255658
2012-10-02	570.50	578.90	566.00	572.80	201992
2012-10-03	574.20	581.50	573.68	577.60	148326
2012-10-04	580.30	596.50	580.00	593.90	225932
2012-10-05	595.60	599.70	592.60	594.20	235271
2012-10-08	600.00	600.00	577.00	584.90	335072
2012-10-09	595.50	596.90	578.90	584.80	149989
2012-10-10	585.00	586.90	563.75	570.00	190598
2012-10-11	573.50	600.00	535.00	568.80	852383
2012-10-12	571.10	577.50	532.50	535.30	301459
2012-10-15	536.10	542.60	522.20	532.40	355842
2012-10-16	531.00	543.90	527.70	532.90	342479
2012-10-17	531.30	540.80	523.60	539.50	207499
2012-10-18	537.90	537.90	518.40	526.25	237141
2012-10-19	522.60	524.20	497.50	502.40	434454
2012-10-22	502.00	505.90	487.90	498.70	236409
2012-10-23	492.60	497.50	479.70	496.30	233523
2012-10-24	497.60	502.00	488.20	495.00	146163
2012-10-25	499.10	504.20	491.23	501.10	115299
2012-10-26	498.30	503.00	491.40	495.60	126646
2012-10-31	498.80	498.80	473.90	482.80	144926
2012-11-01	490.10	523.00	486.00	504.80	358140
2012-11-02	455.40	460.00	421.40	450.10	1158283
2012-11-05	450.00	469.40	449.05	464.10	353286
2012-11-06	465.20	467.60	459.10	461.50	179989
2012-11-07	459.20	461.70	451.00	455.29	182629
2012-11-08	453.80	455.80	444.80	446.10	155260
2012-11-09	446.10	459.10	443.30	450.10	238488
2012-11-12	427.00	450.00	427.00	440.00	353890
2012-11-13	438.90	449.40	436.30	441.00	170034
2012-11-14	438.10	443.10	419.70	421.60	187015
2012-11-15	417.10	422.50	398.05	406.60	345268
2012-11-16	404.60	421.40	401.80	412.20	264677
2012-11-19	416.30	417.22	407.10	414.30	189421
2012-11-20	414.10	424.80	413.30	421.60	239707
2012-11-21	421.10	421.50	406.90	411.10	142227
2012-11-23	413.60	418.00	411.70	414.60	54420
2012-11-26	413.90	414.60	402.60	405.00	200908
2012-11-27	406.60	407.40	398.50	399.80	175399
2012-11-28	389.40	396.51	384.40	395.30	218153
2012-11-29	397.20	402.50	395.00	397.40	146160
2012-11-30	397.40	401.70	395.64	397.90	233166
2012-12-03	398.20	400.70	387.20	390.80	138245
2012-12-04	392.30	399.00	392.30	394.85	173954
2012-12-05	396.30	396.50	391.20	391.80	130861
2012-12-06	392.90	394.03	388.00	390.97	126459
2012-12-07	392.70	393.00	387.00	388.80	246288
2012-12-10	391.20	403.05	386.70	402.50	179215
2012-12-11	402.50	419.60	402.00	418.40	252536
2012-12-12	420.70	432.80	417.50	422.50	257917
2012-12-13	420.60	426.10	420.20	421.50	268014
2012-12-14	417.30	422.50	416.10	417.90	189582
2012-12-17	418.00	421.40	414.40	418.10	145638
2012-12-18	419.20	433.70	419.20	433.30	201723
2012-12-19	428.00	443.90	427.51	430.20	325724
2012-12-20	429.70	434.60	425.10	433.40	162804
2012-12-21	430.00	434.80	423.90	430.40	411537
2012-12-24	430.30	435.26	420.90	424.90	56551
2012-12-26	424.70	424.70	416.40	417.50	84486
2012-12-27	416.90	419.80	412.30	417.60	140452
2012-12-28	413.80	418.50	409.40	409.40	102597
2012-12-31	408.70	420.60	403.40	419.00	123199
2013-01-02	428.70	436.85	427.20	436.50	179054
2013-01-03	437.00	453.00	433.10	451.50	184151
2013-01-04	453.50	465.10	452.00	458.50	253808
2013-01-07	458.80	474.40	457.50	472.90	251520
2013-01-08	474.40	485.70	470.70	485.00	228220
2013-01-09	485.40	487.00	475.20	482.50	192020
2013-01-10	485.90	486.30	462.50	468.00	251132
2013-01-11	470.40	474.20	463.10	473.10	169510
2013-01-14	471.20	477.50	467.90	473.40	210230
2013-01-15	457.70	476.00	453.10	470.80	295235
2013-01-16	470.80	473.60	463.40	464.50	148220
2013-01-17	466.00	473.20	464.80	467.90	136959
2013-01-18	464.80	466.60	455.40	463.10	180021
2013-01-22	462.10	471.20	456.90	470.70	157514
2013-01-23	469.10	472.90	464.70	465.00	89689
2013-01-24	466.30	477.50	465.00	473.20	159834
2013-01-25	476.90	476.90	467.00	468.50	130204
2013-01-28	462.10	466.90	456.50	459.20	197103
2013-01-29	461.10	466.60	460.30	463.90	191544
2013-01-30	465.10	465.50	435.70	446.50	352855
2013-01-31	444.80	452.50	442.70	447.80	466519
2013-02-01	450.50	460.00	447.80	454.40	179936
2013-02-04	446.60	454.49	445.90	446.30	142847
2013-02-05	446.30	456.70	445.50	456.00	124609
2013-02-06	452.90	461.50	452.90	458.60	122753
2013-02-07	461.10	462.40	449.60	456.50	111016
2013-02-08	458.40	463.70	457.00	460.00	87086
2013-02-11	464.80	464.80	456.00	457.00	86225
2013-02-12	458.10	462.00	455.00	458.90	139399
2013-02-13	460.20	467.20	457.90	464.80	158685
2013-02-14	463.90	464.60	453.50	456.60	134779
2013-02-15	456.40	459.80	453.50	456.10	113969
2013-02-19	456.00	465.50	455.00	465.20	134035
2013-02-20	464.80	470.80	454.10	454.41	173131
2013-02-21	452.10	456.70	447.70	448.20	169344
2013-02-22	450.80	459.20	448.20	459.10	147208
2013-02-25	461.40	463.00	448.40	448.60	136486
2013-02-26	449.80	451.10	436.91	441.80	116052
2013-02-27	444.40	472.30	442.00	469.70	274212
2013-02-28	468.90	481.50	465.90	468.20	190068
2013-03-01	465.50	465.80	455.20	461.70	205038
2013-03-04	460.20	465.40	455.90	463.10	168206
2013-03-05	466.30	483.40	462.00	483.30	169470
2013-03-06	484.10	498.29	481.00	495.10	208543
2013-03-07	495.10	503.55	492.20	501.70	158387
2013-03-08	502.80	529.15	500.94	528.10	353527
2013-03-11	524.50	530.30	521.50	525.50	174703
2013-03-12	524.80	529.60	519.00	524.10	148480
2013-03-13	524.70	530.20	522.30	527.70	127906
2013-03-14	529.80	529.80	520.50	527.90	113937
2013-03-15	525.90	529.40	518.70	523.10	209861
2013-03-18	518.20	519.80	511.40	513.70	165025
2013-03-19	516.70	524.50	513.90	519.00	197318
2013-03-20	523.30	526.60	519.30	524.80	128066
2013-03-21	520.40	529.50	518.50	522.40	122600
2013-03-22	525.50	541.50	525.50	537.40	143169
2013-03-25	539.40	549.80	533.50	542.55	198084
2013-03-26	543.60	547.50	533.60	543.40	123415
2013-03-27	539.50	548.90	535.10	548.30	116497
2013-03-28	545.60	559.30	545.50	549.70	235744
2013-04-01	550.00	555.50	537.15	540.00	162846
2013-04-02	545.20	554.80	537.30	539.30	154420
2013-04-03	544.50	545.50	524.30	526.30	214198
2013-04-04	535.90	536.30	520.30	529.50	134402
2013-04-05	522.50	533.30	515.50	532.30	172399
2013-04-08	526.50	531.30	512.80	527.40	171075
2013-04-09	529.50	531.60	519.10	526.00	153556
2013-04-10	534.50	550.40	529.50	548.40	164713
2013-04-11	547.20	557.30	536.40	548.30	104010
2013-04-12	548.50	559.00	543.10	557.40	134326
2013-04-15	555.40	557.90	538.20	540.60	157174
2013-04-16	545.90	547.40	532.50	543.90	145053
2013-04-17	540.60	543.20	527.70	540.45	134621
2013-04-18	541.40	541.50	519.60	528.70	619567
2013-04-19	815.50	859.00	801.00	856.00	2489587
2013-04-22	844.00	874.70	809.00	823.30	890264
2013-04-23	832.40	852.20	827.70	835.30	355175
2013-04-24	812.70	815.60	787.80	810.50	447110
2013-04-25	809.55	811.90	793.90	803.20	287514
2013-04-26	803.20	809.00	783.70	790.20	296500
2013-04-29	790.00	804.10	782.50	783.30	189290
2013-04-30	778.80	780.45	759.60	768.20	370184
2013-05-01	773.50	792.30	766.70	768.30	246629
2013-05-02	763.00	780.40	761.60	777.20	215930
2013-05-03	759.00	794.10	746.10	759.90	375257
2013-05-06	761.20	778.00	755.11	772.50	223338
2013-05-07	769.20	773.90	759.80	764.01	173889
2013-05-08	764.20	764.30	748.20	754.30	184556
2013-05-09	752.30	771.30	749.50	767.80	208920
2013-05-10	766.10	810.40	765.30	804.30	272451
2013-05-13	795.30	818.30	791.70	801.50	345736
2013-05-14	802.70	817.60	801.58	810.10	216980
2013-05-15	802.00	810.00	783.80	794.20	164454
2013-05-16	786.70	793.10	758.50	778.90	247511
2013-05-17	787.20	795.40	776.90	794.90	262260
2013-05-20	790.30	795.75	770.80	773.80	207277
2013-05-21	776.10	798.70	774.90	794.70	172236
2013-05-22	794.00	814.50	776.70	784.30	144607
2013-05-23	781.90	794.70	771.60	784.80	166354
2013-05-24	774.95	784.60	767.30	784.00	85922
2013-05-28	792.80	796.10	769.40	780.20	143282
2013-05-29	774.60	789.60	769.70	783.90	109436
2013-05-30	784.30	839.40	782.60	831.40	242335
2013-05-31	821.80	829.70	801.10	803.30	174768
2013-06-03	808.30	810.00	774.60	793.30	149255
2013-06-04	787.70	801.80	780.30	783.60	104090
2013-06-05	783.80	794.45	761.60	769.50	173724
2013-06-06	773.00	791.50	771.00	780.20	156413
2013-06-07	779.90	847.20	779.70	828.10	312645
2013-06-10	826.60	831.70	807.10	831.40	151136
2013-06-11	819.20	848.40	810.90	814.00	161666
2013-06-12	820.80	830.20	797.90	802.30	92825
2013-06-13	822.50	846.20	787.93	826.60	194587
2013-06-14	823.20	828.50	799.10	803.10	145686
2013-06-17	812.20	815.00	775.60	787.50	182146
2013-06-18	790.80	795.90	774.50	788.00	196784
2013-06-19	790.70	804.20	778.50	778.70	168515
2013-06-20	768.00	777.30	753.00	761.61	187711
2013-06-21	758.90	768.70	741.98	759.78	428857
2013-06-24	750.30	771.80	734.00	766.70	149510
2013-06-25	773.40	789.10	770.80	781.00	107072
2013-06-26	787.70	813.20	780.20	803.20	149505
2013-06-27	815.60	817.70	796.60	805.30	107476
2013-06-28	802.00	813.80	795.40	800.60	220432
2013-07-01	814.40	854.70	803.00	804.30	201414
2013-07-02	806.00	818.80	788.15	795.20	162070
2013-07-03	796.30	808.60	790.60	806.30	86449
2013-07-05	812.10	824.80	801.70	824.30	69671
2013-07-08	832.50	832.50	800.10	803.80	91521
2013-07-09	807.10	820.00	790.08	799.90	106954
2013-07-10	801.00	817.30	797.60	816.40	115715
2013-07-11	820.50	847.80	818.60	847.00	147596
2013-07-12	845.50	880.00	832.90	877.90	208708
2013-07-15	870.90	876.30	856.60	867.50	107896
2013-07-16	864.20	870.00	849.80	854.90	112430
2013-07-17	852.00	868.00	852.00	855.10	80431
2013-07-18	859.90	869.30	851.00	867.90	71559
2013-07-19	869.90	899.60	867.00	885.10	222889
2013-07-22	890.10	893.60	870.00	882.40	180506
2013-07-23	879.50	888.08	862.80	865.50	121904
2013-07-24	869.50	874.80	845.00	852.60	129359
2013-07-25	847.70	878.90	840.00	876.20	128278
2013-07-26	802.20	822.00	796.00	807.10	407256
2013-07-29	799.90	813.40	791.30	796.60	158931
2013-07-30	814.90	857.20	810.00	819.10	369313
2013-07-31	823.70	832.40	796.50	798.00	206088
2013-08-01	805.90	819.80	802.60	807.20	208628
2013-08-02	806.80	812.10	785.20	794.40	132379
2013-08-05	794.90	798.10	780.30	789.90	103653
2013-08-06	786.60	789.85	768.60	773.30	93066
2013-08-07	773.10	785.20	768.00	780.50	97440
2013-08-08	784.20	784.20	772.20	776.70	70750
2013-08-09	772.90	781.10	767.80	771.50	79859
2013-08-12	768.40	778.40	760.60	774.80	106237
2013-08-13	776.90	780.70	760.40	775.30	167903
2013-08-14	771.10	789.70	764.00	782.50	128597
2013-08-15	773.90	782.60	766.00	769.60	143996
2013-08-16	768.60	773.60	762.50	765.06	303620
2013-08-19	764.50	768.32	752.20	752.80	97748
2013-08-20	753.40	771.95	750.11	765.50	95995
2013-08-21	765.10	781.40	758.00	763.50	101068
2013-08-22	768.40	786.00	767.90	784.00	77982
2013-08-23	784.00	790.00	772.90	777.80	83699
2013-08-26	776.90	787.30	774.15	779.50	72465
2013-08-27	770.30	773.80	746.70	750.00	105532
2013-08-28	751.40	770.10	749.00	759.40	108470
2013-08-29	757.90	781.50	755.40	772.50	70460
2013-08-30	771.20	778.60	748.30	751.50	210495
2013-09-03	762.00	775.70	740.20	753.80	234639
2013-09-04	754.30	785.50	749.10	783.03	127926
2013-09-05	781.30	799.10	781.20	783.80	94592
2013-09-06	790.60	792.00	757.30	789.90	150038
2013-09-09	791.30	821.60	782.50	819.30	131746
2013-09-10	824.50	827.40	795.00	813.20	129570
2013-09-11	813.70	815.00	792.60	798.10	97391
2013-09-12	817.60	821.40	802.60	814.00	228564
2013-09-13	812.90	813.00	770.70	782.50	273738
2013-09-16	790.60	794.90	759.10	761.80	185114
2013-09-17	761.40	782.10	760.90	780.30	153294
2013-09-18	781.80	785.34	766.90	771.10	168584
2013-09-19	772.30	773.70	760.00	762.90	240870
2013-09-20	770.10	777.50	753.70	761.50	4225830
2013-09-23	765.50	767.41	749.40	755.89	325119
2013-09-24	751.40	757.00	734.30	745.30	284515
2013-09-25	745.50	757.10	744.40	746.70	318689
2013-09-26	746.70	765.90	743.40	765.30	156444
2013-09-27	756.80	775.10	751.60	760.98	102863
2013-09-30	753.20	772.00	749.70	758.20	127808
2013-10-01	760.20	771.20	749.90	770.20	129297
2013-10-02	762.60	768.30	754.90	767.40	104929
2013-10-03	767.50	776.50	759.20	771.60	201721
2013-10-04	775.10	778.40	766.00	772.10	131689
2013-10-07	760.50	763.20	750.70	754.80	93614
2013-10-08	754.10	758.50	715.00	722.20	221686
2013-10-09	724.00	725.90	687.10	701.50	263888
2013-10-10	701.20	716.10	694.50	709.90	153773
2013-10-11	704.90	710.00	688.90	709.20	168479
2013-10-14	697.40	740.20	696.40	737.10	172269
2013-10-15	724.90	741.50	724.20	733.50	199488
2013-10-16	741.30	759.20	734.32	754.60	176649
2013-10-17	751.30	774.80	743.97	768.60	142076
2013-10-18	770.80	780.00	749.56	770.60	223450
2013-10-21	773.00	775.25	745.10	746.40	187369
2013-10-22	751.30	779.80	749.40	776.20	152526
2013-10-23	771.00	779.80	752.60	756.10	173737
2013-10-24	757.50	777.40	756.10	769.10	125251
2013-10-25	777.00	783.80	760.00	768.30	161946
2013-10-28	766.70	780.10	762.10	778.30	144995
2013-10-29	760.80	768.80	725.74	760.90	369636
2013-10-30	749.70	753.70	707.60	717.50	268518
2013-10-31	717.50	723.80	702.50	713.50	246355
2013-11-01	701.60	703.15	668.10	673.60	393894
2013-11-04	673.10	678.50	658.50	662.10	278085
2013-11-05	661.10	668.30	649.50	653.82	190426
2013-11-06	650.90	654.00	619.60	626.00	471213
2013-11-07	637.00	638.36	609.70	610.25	191617
2013-11-08	608.60	622.50	604.20	610.60	218784
2013-11-11	613.00	616.50	601.00	605.50	208428
2013-11-12	600.10	605.60	580.60	601.80	360644
2013-11-13	598.30	621.33	591.40	612.00	256014
2013-11-14	616.00	617.00	606.00	610.30	97438
2013-11-15	608.70	634.20	608.70	633.90	308356
2013-11-18	632.10	639.80	612.40	616.90	213241
2013-11-19	615.90	627.50	612.50	623.80	182715
2013-11-20	625.30	676.90	623.90	651.40	347164
2013-11-21	652.40	664.90	651.40	662.30	159258
2013-11-22	666.30	677.26	659.80	662.80	168474
2013-11-25	674.40	690.00	667.50	679.60	156638
2013-11-26	681.20	685.70	671.00	683.70	213271
2013-11-27	683.70	687.90	675.80	683.20	113019
2013-11-29	688.00	706.90	688.00	694.20	95792
2013-12-02	696.00	701.80	689.30	692.50	125671
2013-12-03	688.10	690.40	673.20	676.60	164667
2013-12-04	675.10	681.00	668.00	673.30	155677
2013-12-05	671.40	674.30	659.80	664.50	156164
2013-12-06	671.30	672.80	657.70	664.50	123998
2013-12-09	665.60	668.68	659.78	667.50	145148
2013-12-10	667.30	671.20	654.10	662.30	109132
2013-12-11	661.20	662.30	641.80	643.90	120063
2013-12-12	643.80	665.00	641.24	653.60	126240
2013-12-13	651.10	659.10	641.20	651.80	114654
2013-12-16	656.80	666.40	639.10	647.60	121292
2013-12-17	645.90	658.10	636.50	655.80	134562
2013-12-18	661.00	696.10	660.00	686.30	300468
2013-12-19	670.00	710.00	670.00	699.50	396889
2013-12-20	705.30	719.30	699.30	718.30	366190
2013-12-23	724.00	738.90	720.00	734.80	149831
2013-12-24	735.00	738.68	728.40	734.90	44952
2013-12-26	733.50	740.50	727.60	738.10	69872
2013-12-27	740.10	740.80	729.90	734.50	63348
2013-12-30	736.00	743.45	728.40	738.90	62469
2013-12-31	740.70	747.00	737.10	743.00	78239
2014-01-02	740.70	741.50	728.80	738.30	96684
2014-01-03	740.10	746.30	731.70	734.50	79956
2014-01-06	749.20	759.38	741.10	755.00	170174
2014-01-07	757.50	758.25	739.72	744.90	102501
2014-01-08	745.50	753.80	741.00	752.30	88259
2014-01-09	760.90	770.00	749.60	763.20	166025
2014-01-10	760.70	782.20	757.10	782.10	120428
2014-01-13	778.40	787.20	761.60	770.40	286736
2014-01-14	773.60	794.70	773.60	793.80	184102
2014-01-15	791.00	792.20	781.96	787.70	122161
2014-01-16	791.70	810.30	787.70	810.00	150320
2014-01-17	809.80	828.10	806.40	820.90	197836
2014-01-21	828.60	858.45	817.50	854.80	263804
2014-01-22	856.80	877.70	834.50	841.20	239786
2014-01-23	833.50	842.00	824.85	838.30	125118
2014-01-24	831.20	831.20	797.50	797.70	186801
2014-01-27	797.50	809.70	770.10	793.70	265712
2014-01-28	796.90	812.30	789.90	793.00	134072
2014-01-29	785.60	817.50	778.50	788.20	197368
2014-01-30	808.20	843.80	800.50	821.50	245853
2014-01-31	807.00	809.95	789.60	790.40	157265
2014-02-03	785.00	798.40	771.60	776.30	240449
2014-02-04	769.50	797.00	767.80	791.50	214115
2014-02-05	781.20	787.30	758.90	774.10	184357
2014-02-06	764.50	792.40	762.40	781.70	168527
2014-02-07	786.90	814.60	782.30	814.10	146692
2014-02-10	811.00	823.00	809.50	821.70	159043
2014-02-11	822.80	850.00	815.60	849.80	143900
2014-02-12	845.40	858.90	834.90	839.00	126575
2014-02-13	839.00	856.50	820.30	850.00	149274
2014-02-14	843.80	849.80	810.50	816.10	177410
2014-02-18	820.30	833.00	819.20	820.00	204344
2014-02-19	819.60	844.10	816.10	826.00	124259
2014-02-20	830.70	844.60	818.60	840.10	123443
2014-02-21	851.10	861.20	834.80	848.10	191149
2014-02-24	852.90	852.90	837.60	839.50	128764
2014-02-25	842.10	859.80	835.70	846.20	129602
2014-02-26	846.30	852.20	834.50	839.50	112937
2014-02-27	842.40	845.70	823.90	831.60	137479
2014-02-28	834.80	842.49	793.30	808.60	179044
2014-03-03	802.50	832.50	795.70	815.60	113466
2014-03-04	824.40	838.20	816.50	831.20	120595
2014-03-05	832.70	834.20	820.80	829.60	91421
2014-03-06	835.10	835.90	793.30	799.40	152255
2014-03-07	805.10	816.00	763.10	799.40	170670
2014-03-10	796.00	799.20	779.20	796.50	131630
2014-03-11	799.90	805.60	784.80	791.90	120097
2014-03-12	786.40	801.50	780.50	798.70	94626
2014-03-13	799.20	800.00	771.10	778.60	113043
2014-03-14	775.70	797.60	769.01	783.20	117928
2014-03-17	775.00	795.10	770.20	777.00	130214
2014-03-18	780.00	799.50	776.90	790.00	95958
2014-03-19	787.30	792.00	771.60	778.00	136177
2014-03-20	777.20	785.70	766.00	777.70	95728
2014-03-21	775.00	777.50	728.20	738.30	352601
2014-03-24	743.00	746.00	705.80	724.40	199000
2014-03-25	727.50	739.20	703.10	719.00	140975
2014-03-26	725.60	727.70	698.60	704.40	165918
2014-03-27	703.00	716.50	682.40	707.80	178622
2014-03-28	710.70	726.70	674.90	678.00	142557
2014-03-31	681.70	713.50	680.10	707.20	186064
2014-04-01	713.20	731.20	707.60	718.70	231951
2014-04-02	720.00	731.00	716.50	723.00	131669
2014-04-03	719.60	727.40	679.30	691.20	173019
2014-04-04	700.60	701.50	654.40	658.40	220713
2014-04-07	660.00	672.40	640.50	664.00	164635
2014-04-08	658.40	670.00	646.00	653.50	167740
2014-04-09	655.90	700.60	653.20	699.50	210714
2014-04-10	693.20	698.10	653.10	656.90	254573
2014-04-11	649.70	676.40	630.00	630.60	214007
2014-04-14	640.50	651.40	611.90	624.40	169575
2014-04-15	628.30	639.70	597.90	632.50	188600
2014-04-16	638.10	648.20	628.30	643.90	145947
2014-04-17	641.80	656.80	634.20	641.70	138743
2014-04-21	645.20	655.60	630.40	654.70	110383
2014-04-22	656.90	690.50	656.70	683.00	186231
2014-04-23	694.90	694.90	661.70	669.40	145185
2014-04-24	669.60	674.90	640.50	661.80	120466
2014-04-25	655.50	663.20	640.20	641.90	112043
2014-04-28	646.40	661.00	624.20	645.10	133347
2014-04-29	649.70	676.80	641.95	675.70	128220
2014-04-30	672.70	679.90	659.40	677.20	146618
2014-05-01	675.40	697.10	665.30	689.50	183705
2014-05-02	693.70	716.80	662.95	663.70	281299
2014-05-05	654.10	685.00	648.10	684.10	146792
2014-05-06	684.00	687.50	664.70	665.60	137358
2014-05-07	664.90	670.70	642.30	651.70	138085
2014-05-08	643.20	661.40	634.60	638.00	130963
2014-05-09	639.00	651.00	624.05	650.50	124592
2014-05-12	651.90	677.60	651.30	677.40	146285
2014-05-13	676.20	679.30	663.20	667.10	82720
2014-05-14	668.50	682.80	653.20	676.90	103655
2014-05-15	666.90	674.80	650.20	654.60	153852
2014-05-16	655.90	661.10	636.00	650.30	201882
2014-05-19	650.00	674.80	642.80	672.20	131720
2014-05-20	672.80	674.30	650.60	654.90	107137
2014-05-21	655.10	671.90	654.70	671.50	107608
2014-05-22	682.40	714.80	675.00	711.80	201072
2014-05-23	715.10	718.50	700.10	710.40	111882
2014-05-27	720.70	733.80	713.28	733.60	159362
2014-05-28	734.30	734.80	716.50	717.20	146040
2014-05-29	723.10	729.60	714.20	728.10	132096
2014-05-30	729.60	729.60	713.30	722.60	117348
2014-06-02	721.60	729.80	715.40	726.30	117296
2014-06-03	717.00	729.80	710.00	729.60	97546
2014-06-04	726.00	736.00	722.40	726.40	158185
2014-06-05	726.30	734.50	716.05	730.60	140547
2014-06-06	736.50	736.50	724.70	734.90	118524
2014-06-09	736.40	754.30	733.00	746.10	111436
2014-06-10	743.00	752.30	727.90	740.40	130751
2014-06-11	733.80	747.00	732.20	740.80	103306
2014-06-12	737.80	749.30	730.30	735.00	102895
2014-06-13	738.80	739.10	725.50	734.90	81045
2014-06-16	691.60	710.20	670.20	671.20	343620
2014-06-17	669.70	677.45	656.60	658.90	157660
2014-06-18	662.30	663.00	641.90	650.80	221321
2014-06-19	654.00	654.90	636.80	646.30	218192
2014-06-20	649.60	650.50	639.70	649.60	268629
2014-06-23	650.60	676.00	647.20	666.10	216612
2014-06-24	980.20	988.00	899.30	935.30	2523683
2014-06-25	922.60	933.50	892.70	898.60	700129
2014-06-26	890.00	933.00	882.70	931.70	551177
2014-06-27	930.90	940.00	919.20	937.70	217974
2014-06-30	937.70	948.90	930.50	946.80	248733
2014-07-01	938.70	962.90	937.40	958.50	215448
2014-07-02	953.50	987.30	953.30	980.30	318205
2014-07-03	978.00	990.00	973.40	988.00	130089
2014-07-07	977.10	995.80	960.80	968.40	214660
2014-07-08	968.80	973.10	947.50	950.40	274784
2014-07-09	955.40	986.50	948.90	981.00	190629
2014-07-10	961.50	984.90	950.50	978.20	133024
2014-07-11	980.80	997.40	971.40	990.70	175561
2014-07-14	991.60	992.85	970.30	983.80	124684
2014-07-15	982.60	984.90	952.50	965.30	155837
2014-07-16	967.00	972.20	944.20	968.30	161885
2014-07-17	958.30	966.80	943.10	944.90	163498
2014-07-18	950.60	977.80	944.00	972.00	196440
2014-07-21	967.00	971.98	953.50	963.10	115282
2014-07-22	966.00	980.80	957.50	977.40	149934
2014-07-23	977.40	986.10	974.40	981.40	145814
2014-07-24	978.70	984.50	956.80	957.70	196226
2014-07-25	953.00	968.10	946.70	957.50	125901
2014-07-28	954.80	962.90	952.40	955.60	117829
2014-07-29	954.00	966.30	952.50	955.60	145006
2014-07-30	934.90	952.40	913.10	920.10	229552
2014-07-31	906.40	918.50	881.10	889.10	247009
2014-08-01	896.00	903.70	865.60	875.30	247951
2014-08-04	883.70	899.90	861.00	866.90	196461
2014-08-05	861.80	880.60	857.00	870.00	149804
2014-08-06	863.10	875.50	857.10	868.10	119536
2014-08-07	869.40	874.50	845.95	847.40	138878
2014-08-08	852.00	869.90	851.78	864.20	98640
2014-08-11	859.70	867.10	844.70	862.00	95953
2014-08-12	860.20	865.90	849.40	854.10	71018
2014-08-13	844.10	891.30	844.10	887.50	138683
2014-08-14	884.60	904.30	881.10	903.70	115644
2014-08-15	908.70	918.50	895.50	908.80	105329
2014-08-18	911.10	924.00	906.14	913.00	114781
2014-08-19	908.50	922.50	906.80	919.20	89415
2014-08-20	914.60	927.30	905.70	913.00	107138
2014-08-21	913.20	918.80	883.80	889.90	100736
2014-08-22	885.50	906.30	886.70	902.20	86243
2014-08-25	911.30	925.50	905.10	917.60	97194
2014-08-26	908.90	945.00	908.90	936.40	189975
2014-08-27	940.30	943.00	927.10	930.30	83701
2014-08-28	925.50	940.80	923.40	928.00	55816
2014-08-29	930.80	940.00	924.00	935.70	72316
2014-09-02	942.90	943.00	916.90	929.60	128979
2014-09-03	932.00	939.90	922.60	928.20	66013
2014-09-04	929.90	934.10	909.90	915.50	86485
2014-09-05	946.80	963.10	935.50	950.40	206556
2014-09-08	950.70	964.00	940.20	944.90	135314
2014-09-09	941.70	944.80	924.80	931.20	96745
2014-09-10	931.70	949.80	928.00	947.40	170520
2014-09-11	943.00	962.00	922.70	942.50	133944
2014-09-12	939.70	939.80	920.50	929.90	121556
2014-09-15	938.30	928.10	912.70	921.30	115115
2014-09-16	922.20	943.00	910.40	938.60	155038
2014-09-17	943.00	949.20	920.40	945.00	127517
2014-09-18	950.00	974.20	943.21	973.50	141390
2014-09-19	978.50	1055.30	975.40	1037.50	629933
2014-09-22	1037.90	1053.70	1027.11	1047.10	269723
2014-09-23	1042.80	1057.20	1027.80	1048.40	241021
2014-09-24	1048.40	1121.00	1040.97	1119.80	378441
2014-09-25	1114.30	1127.10	1099.70	1102.80	264660
2014-09-26	1123.60	1142.40	1109.20	1136.00	223586
2014-09-29	1129.90	1168.80	1109.10	1139.00	206714
2014-09-30	1133.70	1144.30	1105.78	1123.10	244420
2014-10-01	1128.80	1128.90	1052.70	1072.50	274770
2014-10-02	1071.40	1073.70	1015.20	1048.00	236169
2014-10-03	1053.70	1090.80	1037.90	1085.90	195419
2014-10-06	1096.70	1105.50	1044.00	1057.60	146256
2014-10-07	1047.00	1060.40	1027.20	1028.30	123706
2014-10-08	1034.80	1076.70	1025.30	1070.20	147093
2014-10-09	1057.90	1091.50	1037.80	1052.70	157833
2014-10-10	1049.10	1084.10	1041.10	1047.30	201591
2014-10-13	1067.40	1099.40	1056.30	1059.10	240957
2014-10-14	1070.20	1077.90	1033.00	1042.60	180238
2014-10-15	1020.00	1037.50	964.30	1011.00	235386
2014-10-16	992.50	1031.90	977.70	1012.60	182273
2014-10-17	1011.30	1029.50	992.60	1023.50	182585
2014-10-20	1025.10	1050.00	1018.45	1047.70	117861
2014-10-21	1058.60	1109.10	1045.10	1081.60	189731
2014-10-22	1093.60	1110.00	1060.00	1061.70	153999
2014-10-23	1070.30	1095.50	1063.27	1080.90	126121
2014-10-24	1081.20	1102.50	1070.70	1099.10	93932
2014-10-27	1093.40	1117.80	1078.60	1115.90	120497
2014-10-28	1123.70	1152.40	1117.83	1140.70	217056
2014-10-29	1138.30	1139.23	1080.20	1099.10	244905
2014-10-30	1092.10	1118.20	1086.10	1108.50	139836
2014-10-31	1137.50	1149.80	1110.20	1126.40	166460
2014-11-03	1126.40	1133.50	1116.10	1129.80	104682
2014-11-04	1123.20	1155.20	1119.10	1141.00	119630
2014-11-05	1146.70	1149.90	1109.10	1115.90	109925
2014-11-06	1124.30	1176.05	1118.50	1172.90	153363
2014-11-07	1168.30	1171.90	1137.90	1159.30	130719
2014-11-10	1161.60	1175.62	1140.00	1169.40	113169
2014-11-11	1169.40	1179.70	1160.68	1174.90	86170
2014-11-12	1172.10	1174.80	1144.50	1166.80	83376
2014-11-13	1167.00	1167.50	1150.20	1157.20	23031
2014-11-14	1134.60	1142.30	1100.50	1113.40	112747
2014-11-17	1108.00	1122.80	1102.60	1116.20	93045
2014-11-18	1111.70	1125.95	1098.70	1110.40	181511
2014-11-19	1110.30	1181.70	1110.00	1128.00	198851
2014-11-20	1128.80	1130.00	1093.40	1128.90	255739
2014-11-21	1144.30	1144.30	1106.20	1114.00	130013
2014-11-24	1115.50	1139.60	1113.20	1138.00	108594
2014-11-25	1141.70	1149.90	1136.30	1141.90	178613
2014-11-26	1146.80	1162.70	1138.90	1153.90	106110
2014-11-28	1156.50	1209.10	1156.50	1178.80	112184
2014-12-01	1178.90	1197.60	1153.70	1168.50	110098
2014-12-02	1164.50	1194.00	1161.60	1189.50	116805
2014-12-03	1202.00	1218.78	1190.00	1201.80	108369
2014-12-04	1196.80	1211.90	1175.20	1187.10	97171
2014-12-05	1184.90	1188.43	1170.50	1179.50	112312
2014-12-08	1182.30	1211.00	1179.50	1193.80	148666
2014-12-09	1183.30	1208.00	1167.90	1203.00	105673
2014-12-10	1201.80	1216.50	1167.30	1172.00	156314
2014-12-11	1181.20	1222.60	1172.02	1207.80	129978
2014-12-12	1188.70	1210.90	1183.80	1185.50	132978
2014-12-15	1201.70	1202.40	1125.90	1128.80	213798
2014-12-16	1126.40	1134.40	1100.70	1108.55	211307
2014-12-17	1103.70	1129.50	1087.00	1118.50	255419
2014-12-18	1140.80	1186.70	1116.60	1177.40	214826
2014-12-19	1172.50	1243.50	1167.60	1189.00	613136
2014-12-22	1189.20	1221.65	1160.00	1166.80	209808
2014-12-23	1175.30	1195.40	1093.43	1137.50	406235
2014-12-24	1137.50	1172.85	1133.10	1151.50	51902
2014-12-26	1155.60	1188.30	1155.10	1184.10	57334
2014-12-29	1179.10	1200.00	1168.40	1197.90	93593
2014-12-30	1193.60	1204.20	1190.10	1191.50	86120
2014-12-31	1196.10	1219.60	1185.00	1188.00	94634
2015-01-02	1199.70	1236.80	1183.00	1230.70	144266
2015-01-05	1222.70	1227.80	1193.40	1210.30	168442
2015-01-06	1213.10	1225.80	1168.00	1173.60	228974
2015-01-07	1188.20	1207.70	1176.30	1206.60	121986
2015-01-08	1220.00	1240.00	1211.40	1239.70	135828
2015-01-09	1237.50	1252.90	1220.00	1222.10	106947
2015-01-12	1230.10	1244.00	1177.30	1183.10	278316
2015-01-13	1204.00	1238.50	1197.00	1206.00	163180
2015-01-14	1184.20	1212.20	1184.20	1203.80	122493
2015-01-15	1207.80	1213.90	1176.80	1177.80	105232
2015-01-16	1176.70	1230.80	1171.45	1228.60	142471
2015-01-20	1231.40	1252.60	1210.30	1247.40	110289
2015-01-21	1237.10	1262.10	1237.10	1250.85	119683
2015-01-22	1254.10	1276.90	1220.10	1273.00	157928
2015-01-23	1267.20	1270.15	1250.20	1255.70	97702
2015-01-26	1258.60	1268.25	1244.40	1251.20	120383
2015-01-27	1239.10	1265.40	1235.10	1236.70	110381
2015-01-28	1247.60	1249.90	1208.80	1212.60	183055
2015-01-29	1124.00	1159.41	1112.80	1141.40	402704
2015-01-30	1124.50	1161.90	1100.00	1101.40	302776
2015-02-02	1103.10	1113.62	1070.80	1111.80	179756
2015-02-03	1111.80	1116.60	1066.20	1087.20	220509
2015-02-04	1075.00	1106.40	1037.50	1092.70	230262
2015-02-05	1094.20	1118.60	1082.70	1115.90	109918
2015-02-06	1071.20	1128.70	1068.00	1086.60	171874
2015-02-09	1082.90	1096.00	1071.60	1078.80	118382
2015-02-10	1083.40	1097.80	1074.30	1084.30	128233
2015-02-11	1086.80	1102.20	1072.30	1086.20	99087
2015-02-12	1094.30	1099.70	1080.65	1096.30	132876
2015-02-13	1099.90	1138.50	1080.00	1136.60	168956
2015-02-17	1136.10	1156.80	1125.35	1134.00	99911
2015-02-18	1123.40	1137.80	1118.40	1135.70	96091
2015-02-19	1134.70	1139.90	1116.80	1119.70	124405
2015-02-20	1125.50	1187.93	1117.80	1186.10	246754
2015-02-23	1182.80	1199.10	1160.70	1171.20	126264
2015-02-24	1173.10	1173.10	1147.10	1169.20	101101
2015-02-25	1154.35	1215.00	1154.30	1188.40	165110
2015-02-26	1190.50	1202.30	1165.00	1199.70	130328
2015-02-27	1199.20	1205.20	1182.10	1194.30	105012
2015-03-02	1206.20	1207.20	1184.40	1201.70	151122
2015-03-03	1200.60	1238.20	1191.10	1235.20	153314
2015-03-04	1231.30	1234.00	1197.50	1200.50	136321
2015-03-05	1207.90	1273.60	1202.80	1269.60	241371
2015-03-06	1250.30	1269.60	1247.80	1263.40	158108
2015-03-09	1263.40	1274.19	1250.00	1269.80	140296
2015-03-10	1258.90	1263.80	1239.00	1241.40	167240
2015-03-11	1245.20	1246.40	1217.80	1226.40	157093
2015-03-12	1232.10	1236.60	1211.80	1233.10	137159
2015-03-13	1233.10	1256.90	1210.65	1240.00	135444
2015-03-16	1248.60	1294.20	1247.70	1277.30	197454
2015-03-17	1271.60	1294.60	1264.60	1291.50	119564
2015-03-18	1296.30	1309.50	1275.10	1297.90	192681
2015-03-19	1312.30	1344.10	1300.70	1342.50	214333
2015-03-20	1350.00	1363.30	1306.30	1310.00	573141
2015-03-23	1236.20	1285.40	1220.00	1257.90	511851
2015-03-24	1262.40	1288.00	1241.30	1243.35	178027
2015-03-25	1245.00	1262.90	1181.60	1186.40	242990
2015-03-26	1189.40	1200.20	1166.10	1176.00	190288
2015-03-27	1177.30	1207.80	1174.50	1203.40	161809
2015-03-30	1212.30	1221.40	1195.20	1212.50	126377
2015-03-31	1199.80	1210.20	1178.10	1179.70	152508
2015-04-01	1175.90	1175.90	1136.80	1164.30	191064
2015-04-02	1158.50	1177.40	1143.20	1172.30	151394
2015-04-06	1161.00	1200.00	1151.10	1182.50	125218
2015-04-07	1181.20	1220.60	1181.20	1204.70	111319
2015-04-08	1208.30	1245.60	1203.30	1237.90	135688
2015-04-09	1236.70	1257.50	1230.90	1256.40	109172
2015-04-10	1267.60	1287.80	1258.40	1284.70	111952
2015-04-13	1284.70	1296.90	1277.00	1278.10	100483
2015-04-14	1277.50	1289.93	1261.30	1287.30	94900
2015-04-15	1281.00	1302.60	1267.50	1292.00	120378
2015-04-16	1290.30	1316.30	1276.10	1289.40	114232
2015-04-17	1275.20	1289.00	1244.60	1250.70	157911
2015-04-20	1261.40	1270.10	1244.65	1255.50	135141
2015-04-21	1288.00	1353.10	1272.10	1322.00	307396
2015-04-22	1322.80	1337.20	1303.60	1328.50	111981
2015-04-23	1324.40	1375.00	1317.90	1358.20	167248
2015-04-24	1336.10	1359.40	1329.40	1332.00	124684
2015-04-27	1340.90	1350.70	1266.90	1278.80	225883
2015-04-28	1282.70	1300.00	1238.90	1254.70	169625
2015-04-29	1245.80	1277.40	1231.10	1237.60	170582
2015-04-30	1241.70	1286.85	1213.00	1232.80	184967
2015-05-01	1239.20	1259.70	1238.16	1256.00	117194
2015-05-04	1260.70	1292.20	1254.60	1263.00	119665
2015-05-05	1254.20	1262.20	1211.50	1221.50	143421
2015-05-06	1226.10	1251.60	1213.75	1229.30	126663
2015-05-07	1228.90	1257.80	1211.70	1250.50	130615
2015-05-08	1245.00	1314.20	1245.00	1274.10	229454
2015-05-11	1290.00	1295.30	1235.30	1240.80	229367
2015-05-12	1240.80	1240.80	1240.80	1240.80	0
2015-05-13	1312.50	1313.60	1250.00	1255.20	387941
2015-05-14	1260.00	1264.80	1210.17	1230.00	263705
2015-05-15	1241.70	1271.10	1235.42	1262.10	221320
2015-05-18	1262.10	1274.70	1251.56	1273.10	164180
2015-05-19	1272.90	1291.52	1264.14	1283.10	109706
2015-05-20	1271.60	1279.90	1243.40	1267.50	170488
2015-05-21	1267.50	1271.00	1243.15	1250.50	120263
2015-05-22	1249.10	1259.55	1243.30	1250.80	117465
2015-05-26	1248.00	1257.00	1223.40	1226.30	114017
2015-05-27	1232.30	1279.00	1218.10	1278.00	138711
2015-05-28	1267.50	1282.40	1263.60	1274.00	79911
2015-05-29	1269.20	1288.70	1256.70	1282.90	121277
2015-06-01	1284.80	1289.80	1261.10	1268.00	94691
2015-06-02	1262.80	1275.00	1233.00	1248.00	134185
2015-06-03	1243.80	1269.80	1241.30	1269.20	93597
2015-06-04	1258.40	1279.18	1254.60	1269.40	122143
2015-06-05	1261.00	1279.80	1250.30	1273.50	70753
2015-06-08	1270.00	1272.70	1249.40	1255.20	89263
2015-06-09	1257.60	1258.40	1228.89	1240.80	78123
2015-06-10	1244.90	1261.60	1223.90	1251.80	129145
2015-06-11	1258.60	1268.80	1251.50	1263.50	121606
2015-06-12	1258.70	1262.90	1226.90	1243.60	96427
2015-06-15	1236.50	1245.40	1213.90	1234.95	99915
2015-06-16	1235.20	1249.70	1230.00	1233.40	60386
2015-06-17	1235.70	1250.00	1228.60	1240.45	78245
2015-06-18	1246.20	1277.50	1239.40	1276.30	141070
2015-06-19	1274.60	1292.60	1265.40	1280.40	192561
2015-06-22	1279.90	1292.40	1265.70	1290.30	88772
2015-06-23	1295.70	1317.70	1293.90	1316.20	133308
2015-06-24	1316.80	1329.80	1290.50	1295.90	114755
2015-06-25	1302.70	1308.40	1278.90	1283.50	120173
2015-06-26	1304.70	1310.00	1268.60	1268.70	466179
2015-06-29	1258.00	1264.70	1218.40	1220.30	128895
2015-06-30	1243.30	1251.60	1223.90	1234.80	150137
2015-07-01	1241.10	1266.45	1241.00	1261.90	145114
2015-07-02	1270.20	1320.00	1260.00	1312.60	366050
2015-07-06	1289.50	1306.20	1269.00	1288.30	226461
2015-07-07	1290.00	1294.60	1255.90	1274.80	156699
2015-07-08	1266.40	1268.60	1209.40	1215.40	199411
2015-07-09	1230.10	1239.00	1208.80	1208.90	166032
2015-07-10	1227.50	1233.90	1212.00	1229.50	152050
2015-07-13	1238.10	1245.60	1230.00	1242.40	106704
2015-07-14	1249.90	1298.30	1232.40	1294.40	178467
2015-07-15	1305.40	1363.60	1302.50	1335.30	308244
2015-07-16	1334.90	1343.20	1331.20	1339.00	200421
2015-07-17	1342.90	1344.78	1322.80	1341.70	127671
2015-07-20	1346.80	1351.50	1329.50	1334.70	104559
2015-07-21	1336.60	1338.85	1299.10	1309.70	104682
2015-07-22	1305.10	1321.20	1299.40	1310.20	97852
2015-07-23	1317.10	1319.50	1299.30	1308.50	87001
2015-07-24	1300.20	1306.95	1246.20	1255.00	136279
2015-07-27	1242.40	1253.49	1213.10	1232.30	204229
2015-07-28	1244.70	1285.60	1224.10	1283.00	194488
2015-07-29	1282.80	1289.80	1252.70	1256.20	178529
2015-07-30	1260.90	1359.00	1211.50	1354.60	309981
2015-07-31	1348.90	1360.00	1330.20	1350.00	154598
2015-08-03	1348.80	1391.50	1346.80	1369.90	216112
2015-08-04	1378.10	1418.40	1371.30	1403.00	201380
2015-08-05	1415.90	1431.60	1397.60	1412.20	137412
2015-08-06	1412.50	1423.60	1372.16	1394.40	157030
2015-08-07	1389.40	1395.00	1360.30	1377.40	244097
2015-08-10	1391.70	1434.50	1391.60	1396.30	167919
2015-08-11	1388.50	1391.30	1340.30	1358.70	147565
2015-08-12	1344.80	1382.90	1321.30	1376.40	116055
2015-08-13	1378.90	1400.00	1368.90	1373.70	126868
2015-08-14	1372.50	1376.20	1339.57	1368.80	95664
2015-08-17	1363.90	1400.60	1350.10	1396.10	81629
2015-08-18	1400.30	1414.90	1383.80	1397.60	94985
2015-08-19	1404.50	1424.90	1378.50	1414.80	133935
2015-08-20	1386.90	1406.60	1326.30	1329.10	186166
2015-08-21	1313.30	1334.30	1253.60	1254.70	250500
2015-08-24	1175.40	1281.50	1128.90	1192.70	332483
2015-08-25	1267.10	1268.40	1208.90	1211.70	264437
2015-08-26	1246.00	1302.90	1218.10	1301.10	251588
2015-08-27	1314.90	1339.90	1298.50	1337.50	201752
2015-08-28	1323.90	1345.30	1310.28	1340.50	124019
2015-08-31	1327.10	1342.40	1274.10	1275.20	171109
2015-09-01	1240.70	1274.20	1230.00	1240.40	199848
2015-09-02	1255.60	1291.00	1240.00	1290.00	148691
2015-09-03	1301.30	1307.60	1261.50	1265.30	101024
2015-09-04	1243.00	1280.40	1238.10	1269.90	124074
2015-09-08	1299.30	1334.90	1279.70	1331.10	134692
2015-09-09	1344.90	1346.10	1293.10	1299.50	110458
2015-09-10	1292.10	1337.10	1292.10	1320.00	98170
2015-09-11	1310.00	1341.30	1301.00	1340.60	105616
2015-09-14	1363.10	1366.70	1327.14	1348.50	139015
2015-09-15	1355.90	1364.90	1334.00	1354.50	111601
2015-09-16	1359.90	1369.70	1314.20	1336.60	118661
2015-09-17	1340.30	1366.20	1331.10	1351.90	117589
2015-09-18	1322.60	1322.60	1239.80	1241.60	440487
2015-09-21	1248.70	1267.80	1175.80	1181.90	258310
2015-09-22	1164.20	1169.90	1104.10	1144.10	449365
2015-09-23	1142.60	1158.80	1084.50	1118.60	331017
2015-09-24	1103.00	1129.40	1090.20	1111.10	267167
2015-09-25	1123.10	1133.80	1010.00	1032.80	339551
2015-09-28	1037.20	1045.00	977.90	985.00	394835
2015-09-29	978.40	1054.60	974.50	998.30	378408
2015-09-30	1020.80	1058.44	1015.80	1041.40	286400
2015-10-01	1032.00	1074.30	1014.88	1072.30	248721
2015-10-02	1072.40	1152.30	1060.10	1151.80	352765
2015-10-05	1167.60	1172.10	1125.20	1145.20	234435
2015-10-06	1135.50	1145.00	1041.70	1094.60	359298
2015-10-07	1105.40	1124.80	1065.20	1094.00	266198
2015-10-08	1092.50	1105.00	1029.60	1090.30	274565
2015-10-09	1094.20	1125.00	1077.20	1100.00	186142
2015-10-12	1106.40	1142.50	1090.80	1132.50	186080
2015-10-13	1125.10	1145.60	1091.70	1094.00	167623
2015-10-14	1098.10	1149.50	1096.30	1133.00	233598
2015-10-15	1130.70	1158.80	1114.70	1157.90	201033
2015-10-16	1160.40	1188.30	1125.00	1143.20	193647
2015-10-19	1134.30	1175.80	1127.57	1158.80	189453
2015-10-20	1157.10	1158.70	1100.70	1102.50	168365
2015-10-21	1120.10	1124.10	1063.00	1096.20	162540
2015-10-22	1098.70	1112.90	1074.60	1094.90	184474
2015-10-23	1108.10	1145.50	1100.80	1143.70	165676
2015-10-26	1142.90	1172.80	1121.10	1147.70	151868
2015-10-27	1148.40	1211.10	1135.00	1210.10	243091
2015-10-28	1204.00	1218.70	1165.20	1201.00	367651
2015-10-29	1265.60	1291.30	1226.80	1261.70	356295
2015-10-30	1269.30	1269.30	1226.90	1247.40	203347
2015-11-02	1236.00	1283.50	1227.10	1269.40	185473
2015-11-03	1272.10	1289.80	1256.15	1283.60	181273
2015-11-04	1288.80	1289.40	1225.60	1249.00	161437
2015-11-05	1250.00	1263.40	1218.20	1219.10	148621
2015-11-06	1202.50	1213.40	1170.10	1179.60	252644
2015-11-09	1177.00	1201.10	1169.40	1188.50	152227
2015-11-10	1188.00	1199.50	1175.60	1189.00	103456
2015-11-11	1195.90	1199.00	1175.24	1182.00	105305
2015-11-12	1177.80	1191.10	1168.70	1173.00	102243
2015-11-13	1171.30	1230.90	1167.80	1230.50	229258
2015-11-16	1222.80	1255.00	1215.20	1252.80	161514
2015-11-17	1250.80	1283.60	1242.70	1282.60	150174
2015-11-18	1280.10	1334.20	1278.40	1332.60	176081
2015-11-19	1330.10	1340.00	1297.70	1300.80	124826
2015-11-20	1325.40	1336.40	1301.10	1305.50	167286
2015-11-23	1307.80	1347.10	1301.16	1322.90	97012
2015-11-24	1307.30	1332.00	1300.80	1331.30	103126
2015-11-25	1331.60	1340.00	1315.60	1319.70	68992
2015-11-27	1326.30	1342.30	1326.30	1330.60	34091
2015-11-30	1328.80	1334.10	1292.00	1293.60	134465
2015-12-01	1310.00	1328.10	1280.40	1303.60	118582
2015-12-02	1306.30	1325.60	1296.00	1304.10	93054
2015-12-03	1302.60	1302.60	1204.60	1220.60	177030
2015-12-04	1228.20	1258.70	1225.80	1251.70	165805
2015-12-07	1253.50	1257.90	1213.60	1217.90	151032
2015-12-08	1210.20	1237.80	1200.10	1232.90	137487
2015-12-09	1225.50	1231.30	1194.00	1206.30	155546
2015-12-10	1195.50	1231.20	1195.10	1218.70	130931
2015-12-11	1202.00	1220.30	1172.30	1176.40	220568
2015-12-14	1176.10	1184.00	1137.30	1157.00	228001
2015-12-15	1170.40	1183.90	1158.40	1172.80	394162
2015-12-16	1182.70	1193.80	1137.70	1185.30	280821
2015-12-17	1183.10	1195.70	1164.40	1179.40	122025
2015-12-18	1171.70	1193.10	1164.80	1165.10	236749
2015-12-21	1174.30	1208.51	1164.00	1205.60	123735
2015-12-22	1210.90	1229.70	1200.80	1227.40	152593
2015-12-23	1239.20	1242.16	1219.50	1238.00	116298
2015-12-24	1243.80	1254.00	1242.00	1248.40	36752
2015-12-28	1239.90	1247.40	1227.20	1239.50	67783
2015-12-29	1249.70	1291.80	1243.24	1278.70	116855
2015-12-30	1276.80	1279.50	1259.30	1264.00	65875
2015-12-31	1255.50	1276.00	1249.05	1258.30	79733
2016-01-04	1230.30	1238.70	1210.35	1228.90	221760
2016-01-05	1238.90	1249.60	1219.00	1234.50	130011
2016-01-06	1208.00	1231.70	1195.10	1222.30	169244
2016-01-07	1190.10	1198.20	1138.50	1149.60	236255
2016-01-08	1156.20	1171.10	1105.50	1107.10	182300
2016-01-11	1098.80	1099.40	1014.90	1039.50	323072
2016-01-12	1049.50	1087.10	988.70	1036.40	325354
2016-01-13	1043.00	1055.00	956.80	963.70	570922
2016-01-14	974.40	1039.50	946.80	1019.10	368858
2016-01-15	981.50	1001.30	950.90	979.10	322221
2016-01-19	1005.40	1014.60	925.70	949.90	277982
2016-01-20	933.30	985.80	899.70	969.90	408932
2016-01-21	970.62	988.40	948.40	950.70	288179
2016-01-22	970.00	978.10	936.50	947.10	257285
2016-01-25	942.40	951.70	920.10	921.20	266542
2016-01-26	927.00	934.31	904.70	922.00	256181
2016-01-27	923.50	960.90	899.20	925.00	362600
2016-01-28	910.00	940.90	819.80	927.60	808846
2016-01-29	927.20	944.90	900.00	907.50	348558
2016-02-01	919.20	939.90	897.50	923.90	291324
2016-02-02	905.90	926.80	894.30	909.80	314288
2016-02-03	915.40	939.80	861.20	938.80	325667
2016-02-04	934.90	963.50	907.10	917.20	245298
2016-02-05	897.80	922.30	845.40	866.10	457126
2016-02-08	852.30	858.50	798.10	820.00	421507
2016-02-09	802.50	835.30	794.40	801.40	415954
2016-02-10	822.60	840.60	802.50	817.30	411527
2016-02-11	792.10	811.70	785.10	797.10	389462
2016-02-12	819.40	838.10	795.00	832.30	277169
2016-02-16	854.20	858.49	830.10	853.70	219110
2016-02-17	860.70	884.60	835.00	882.50	227625
2016-02-18	878.70	884.70	857.55	866.40	213386
2016-02-19	859.90	885.05	840.40	880.80	202968
2016-02-22	894.10	916.00	878.50	890.00	159992
2016-02-23	880.60	893.00	847.60	852.80	175767
2016-02-24	841.20	870.90	824.40	867.70	180950
2016-02-25	873.30	889.40	843.40	855.30	138781
2016-02-26	864.40	879.30	853.90	870.00	140874
2016-02-29	868.30	889.69	846.00	854.90	176236
2016-03-01	861.30	896.10	842.60	895.70	199128
2016-03-02	889.40	934.20	887.45	895.70	277944
2016-03-03	922.50	930.00	891.01	894.50	157571
2016-03-04	899.10	901.90	879.20	883.60	170339
2016-03-07	873.60	910.00	859.40	909.50	164773
2016-03-08	906.30	908.90	850.50	909.50	277654
2016-03-09	874.50	874.50	843.50	846.30	220184
2016-03-10	851.60	854.30	811.60	822.80	245687
2016-03-11	838.20	863.40	830.30	862.60	171592
2016-03-14	861.10	869.60	839.80	855.90	201222
2016-03-15	845.50	854.10	822.50	828.30	176256
2016-03-16	820.60	833.40	775.10	793.00	295729
2016-03-17	793.30	800.90	759.00	791.80	265796
2016-03-18	797.40	831.40	784.70	825.20	376829
2016-03-21	820.10	847.50	815.20	840.20	178454
2016-03-22	836.50	869.10	833.14	867.80	178517
2016-03-23	860.00	860.00	800.00	801.50	219807
2016-03-24	801.50	801.50	800.00	805.80	129
2016-03-28	808.50	812.60	776.70	787.00	150840
2016-03-29	784.90	793.70	767.90	787.00	174208
2016-03-30	801.10	819.90	776.90	784.00	172951
2016-03-31	787.20	821.00	778.10	784.00	325939
2016-04-01	790.20	792.50	759.20	791.50	363869
2016-04-04	798.10	844.00	791.90	828.70	274397
2016-04-05	825.40	864.75	815.20	841.60	284897
2016-04-06	838.20	917.60	837.04	913.10	346026
2016-04-07	903.10	917.80	859.31	863.00	279759
2016-04-08	872.90	880.00	841.80	852.50	153972
2016-04-11	859.60	867.90	840.60	844.70	141300
2016-04-12	847.90	851.90	825.40	833.70	183275
2016-04-13	840.40	856.40	832.00	851.80	212806
2016-04-14	851.30	880.80	847.30	870.80	131920
2016-04-15	874.20	876.00	810.20	817.50	416374
2016-04-18	814.20	859.00	814.20	832.20	249557
2016-04-19	840.00	847.80	826.10	832.10	166790
2016-04-20	837.20	849.00	832.50	841.10	149234
2016-04-21	843.90	874.90	841.00	868.10	173160
2016-04-22	863.60	873.80	840.80	868.00	127898
2016-04-25	862.60	874.50	850.20	856.60	146005
2016-04-26	858.00	860.15	832.90	841.40	168981
2016-04-27	837.90	857.60	817.80	845.00	261490
2016-04-28	812.40	902.50	788.40	867.50	546330
2016-04-29	859.00	862.30	834.00	843.40	288799
2016-05-02	842.40	847.00	806.20	830.00	216543
2016-05-03	821.80	832.70	808.10	821.60	206337
2016-05-04	819.80	829.10	803.10	806.30	190738
2016-05-05	814.10	840.70	806.30	840.00	181462
2016-05-06	832.30	856.60	829.50	855.40	199953
2016-05-09	855.40	889.40	855.10	880.60	180105
2016-05-10	885.80	891.00	862.60	890.80	209505
2016-05-11	889.60	890.70	835.30	836.30	166274
2016-05-12	842.40	848.30	805.80	821.00	204708
2016-05-13	817.90	830.30	810.60	813.80	111996
2016-05-16	816.40	832.20	813.80	821.40	207551
2016-05-17	814.60	824.88	804.10	807.10	216670
2016-05-18	802.70	822.50	802.70	817.10	193431
2016-05-19	808.90	822.90	802.50	810.10	167437
2016-05-20	810.30	850.00	805.50	847.00	165948
2016-05-23	842.80	856.00	833.00	844.20	122383
2016-05-24	837.00	884.40	836.20	884.20	150302
2016-05-25	889.90	897.30	881.40	895.60	159863
2016-05-26	890.50	899.30	872.40	891.90	132530
2016-05-27	892.80	904.90	883.70	903.80	110948
2016-05-31	906.20	936.00	906.10	931.50	174098
2016-06-01	929.00	943.50	926.80	939.00	143297
2016-06-02	936.40	958.80	931.10	958.20	129505
2016-06-03	956.20	956.90	926.20	939.60	147331
2016-06-06	944.90	964.90	924.70	960.90	125985
2016-06-07	952.20	958.50	935.60	947.70	185195
2016-06-08	950.30	960.00	934.20	945.90	169037
2016-06-09	940.00	945.50	921.81	924.90	119176
2016-06-10	924.80	930.80	908.20	914.90	143202
2016-06-13	912.40	924.70	900.60	905.40	120950
2016-06-14	900.80	916.50	895.20	913.70	125384
2016-06-15	913.50	919.80	904.00	908.40	108322
2016-06-16	899.50	906.80	885.80	904.10	128475
2016-06-17	904.60	912.40	858.80	867.30	265885
2016-06-20	877.40	890.10	865.20	867.20	127306
2016-06-21	868.00	876.40	835.00	852.80	188194
2016-06-22	852.00	891.70	850.90	852.20	191779
2016-06-23	862.10	882.80	850.40	882.00	139798
2016-06-24	835.80	857.90	818.20	819.00	229849
2016-06-27	811.70	820.90	795.90	798.40	190855
2016-06-28	805.40	835.50	805.40	834.40	153635
2016-06-29	838.50	859.40	826.90	850.00	175429
2016-06-30	852.30	866.40	840.80	860.20	141848
2016-07-01	856.70	884.60	851.70	877.40	129279
2016-07-05	871.10	873.30	855.30	865.10	87013
2016-07-06	861.60	899.00	859.18	896.60	170529
2016-07-07	896.90	908.31	890.00	900.50	125403
2016-07-08	900.80	904.30	886.50	889.60	179427
2016-07-11	900.90	908.20	892.70	901.00	138820
2016-07-12	911.00	914.50	891.35	896.30	154838
2016-07-13	903.20	904.10	877.00	877.80	94572
2016-07-14	889.80	890.80	875.00	881.50	99028
2016-07-15	893.40	908.60	880.50	902.10	130964
2016-07-18	900.60	908.00	893.20	894.20	112715
2016-07-19	890.80	897.20	866.40	874.30	111231
2016-07-20	873.00	912.20	865.30	911.50	130943
2016-07-21	913.40	936.10	910.00	932.10	178332
2016-07-22	936.30	942.90	926.98	938.90	123551
2016-07-25	935.10	965.19	934.60	957.70	191197
2016-07-26	959.00	959.10	938.70	949.80	165787
2016-07-27	946.50	970.60	946.50	960.10	229920
2016-07-28	953.50	985.00	950.75	962.10	145525
2016-07-29	962.80	970.70	954.05	970.00	101277
2016-08-01	973.10	989.80	968.50	982.00	198857
2016-08-02	974.30	994.50	960.10	991.40	214465
2016-08-03	992.40	1015.00	991.20	1004.40	149212
2016-08-04	1008.20	1010.20	988.20	1002.80	141411
2016-08-05	1004.60	1029.40	997.70	1024.30	111387
2016-08-08	1026.90	1030.90	1007.30	1024.70	157823
2016-08-09	1030.90	1037.30	1023.75	1028.30	115595
2016-08-10	1027.80	1027.80	994.90	997.00	116389
2016-08-11	998.40	1012.80	995.90	1012.10	74439
2016-08-12	1007.90	1016.50	985.60	1015.30	60532
2016-08-15	1019.60	1027.90	1015.20	1024.80	54775
2016-08-16	1009.90	1019.40	998.20	1000.00	118354
2016-08-17	1003.60	1003.60	988.00	998.90	85291
2016-08-18	997.40	1001.40	987.91	991.00	74457
2016-08-19	987.50	987.80	972.90	980.10	89194
2016-08-22	987.80	1018.00	980.00	1009.60	134661
2016-08-23	1011.60	1023.40	1006.60	1009.90	84427
2016-08-24	1012.00	1024.90	962.70	967.10	149452
2016-08-25	970.90	988.70	951.61	963.80	134944
2016-08-26	969.40	983.40	961.32	970.90	73113
2016-08-29	974.80	977.70	955.70	969.40	59522
2016-08-30	967.70	974.50	955.80	958.00	67439
2016-08-31	959.80	961.60	940.10	945.10	79820
2016-09-01	950.30	958.80	931.40	947.50	96663
2016-09-02	947.60	955.40	936.55	951.10	84313
2016-09-06	951.80	968.05	945.30	957.80	87762
2016-09-07	958.00	966.85	951.70	956.00	92825
2016-09-08	956.90	978.00	944.30	973.10	102166
2016-09-09	963.10	973.10	934.40	936.80	131364
2016-09-12	934.10	980.50	931.03	978.60	112360
2016-09-13	966.10	968.30	937.50	952.70	92729
2016-09-14	950.20	977.70	881.60	901.20	499456
2016-09-15	906.00	944.30	893.50	931.00	257596
2016-09-16	929.00	931.30	906.70	927.10	213026
2016-09-19	932.10	935.90	910.90	912.60	118335
2016-09-20	920.70	925.20	909.80	916.90	93481
2016-09-21	919.90	927.10	890.80	918.20	193676
2016-09-22	928.30	933.50	900.10	921.20	119184
2016-09-23	922.70	929.60	902.70	906.30	122222
2016-09-26	900.50	912.30	881.00	882.90	160812
2016-09-27	882.30	891.90	872.50	891.20	152032
2016-09-28	905.10	907.30	868.70	888.40	171502
2016-09-29	884.50	907.70	849.85	850.00	238105
2016-09-30	852.50	889.10	835.00	872.10	254573
2016-10-03	864.60	874.75	846.20	867.90	137133
2016-10-04	869.40	872.50	857.50	864.20	108112
2016-10-05	868.50	882.40	860.90	876.50	96436
2016-10-06	867.40	868.80	848.80	849.60	137498
2016-10-07	853.60	859.50	842.30	857.00	98326
2016-10-10	863.50	869.50	858.30	859.80	79980
2016-10-11	851.50	860.80	807.80	816.60	232930
2016-10-12	818.10	828.20	800.40	801.50	225597
2016-10-13	795.50	815.60	795.20	805.60	211407
2016-10-14	811.30	822.30	792.00	792.30	197699
2016-10-17	793.60	815.35	785.00	805.00	193462
2016-10-18	817.30	831.40	817.30	829.60	151024
2016-10-19	827.90	828.90	812.10	818.30	131881
2016-10-20	814.00	832.60	814.00	829.20	104593
2016-10-21	823.40	826.00	806.90	807.60	114294
2016-10-24	800.00	804.00	779.00	787.30	203269
2016-10-25	788.80	797.50	774.30	787.10	255766
2016-10-26	819.00	828.10	766.70	787.10	433792
2016-10-27	793.90	810.50	750.10	758.40	354900
2016-10-28	753.50	793.00	749.50	775.80	340065
2016-10-31	776.10	778.80	757.70	758.60	192819
2016-11-01	753.70	779.90	733.05	778.80	245821
2016-11-02	776.00	784.30	767.70	780.00	258038
2016-11-03	784.30	785.15	775.50	776.90	237099
2016-11-04	773.90	809.20	773.90	789.60	190212
2016-11-07	803.80	839.40	793.10	832.20	217011
2016-11-08	827.30	842.10	818.50	829.90	176796
2016-11-09	889.20	938.00	877.90	928.80	398803
2016-11-10	940.70	979.30	940.60	953.60	413092
2016-11-11	942.80	952.50	899.70	920.00	263108
2016-11-14	923.30	945.10	896.40	944.20	248509
2016-11-15	941.40	946.75	919.60	930.60	226574
2016-11-16	925.80	930.60	904.30	904.70	148696
2016-11-17	906.70	924.00	900.10	912.00	132009
2016-11-18	909.40	914.80	890.00	894.40	126538
2016-11-21	899.50	905.10	887.60	890.50	127819
2016-11-22	893.20	897.50	854.00	862.00	176565
2016-11-23	853.70	874.70	842.60	873.40	104110
2016-11-25	877.10	879.70	862.90	877.70	81439
2016-11-28	874.70	880.00	861.30	869.00	185527
2016-11-29	862.10	875.00	844.00	856.50	174551
2016-11-30	858.60	869.10	815.90	816.10	229272
2016-12-01	818.50	825.30	777.50	778.20	266256
2016-12-02	776.50	780.10	753.80	755.00	458047
2016-12-05	761.30	773.30	752.50	755.50	258861
2016-12-06	757.70	783.90	750.40	781.20	181670
2016-12-07	767.00	769.40	740.90	753.20	256911
2016-12-08	759.80	773.40	745.90	772.20	177343
2016-12-09	777.00	796.70	762.80	766.70	161859
2016-12-12	765.80	769.15	752.40	760.80	173168
2016-12-13	766.20	777.70	760.80	766.00	121007
2016-12-14	763.40	786.90	760.00	783.30	320170
2016-12-15	780.00	786.20	762.70	770.50	197216
2016-12-16	773.50	789.00	762.90	768.00	228021
2016-12-19	764.60	784.50	760.50	763.00	155511
2016-12-20	764.40	768.50	759.70	764.40	132727
2016-12-21	763.00	768.00	724.10	726.00	284554
2016-12-22	726.10	730.00	714.60	720.20	248685
2016-12-23	721.10	748.10	719.60	743.10	148521
2016-12-27	743.20	762.80	743.20	751.90	103291
2016-12-28	752.00	755.00	745.20	745.90	116603
2016-12-29	744.50	750.10	737.30	744.40	93858
2016-12-30	746.70	749.90	732.30	736.70	135742
2017-01-03	744.30	749.90	733.40	748.90	176188
2017-01-04	752.20	780.90	748.70	770.50	166770
2017-01-05	771.50	796.10	761.50	790.60	235472
2017-01-06	789.40	797.00	775.60	793.90	166975
2017-01-09	798.00	836.20	770.90	828.60	452249
2017-01-10	826.00	834.70	816.90	829.30	211045
2017-01-11	831.70	853.70	803.80	819.30	278520
2017-01-12	816.10	826.75	805.00	823.90	135180
2017-01-13	824.00	844.10	817.10	831.70	151858
2017-01-17	823.50	825.45	797.80	815.50	150151
2017-01-18	818.80	828.70	815.80	825.20	162072
2017-01-19	825.50	827.20	805.10	809.10	165300
2017-01-20	814.70	824.60	808.90	813.70	110556
2017-01-23	810.90	817.50	800.60	814.00	112475
2017-01-24	814.20	826.00	805.50	822.40	136658
2017-01-25	825.50	856.20	823.50	851.90	285459
2017-01-26	857.50	879.10	840.50	853.30	253167
2017-01-27	856.20	875.00	851.00	873.70	186130
2017-01-30	870.70	870.70	837.80	843.80	180572
2017-01-31	837.70	859.50	826.60	858.70	241842
2017-02-01	859.80	864.30	843.30	862.40	175474
2017-02-02	859.90	869.00	851.60	867.20	129080
2017-02-03	871.00	872.70	857.70	867.30	122730
2017-02-06	862.20	879.75	857.30	874.20	142378
2017-02-07	872.90	881.20	860.70	868.40	128543
2017-02-08	862.70	878.00	857.90	877.20	131012
2017-02-09	878.30	894.20	876.95	892.70	152003
2017-02-10	892.10	896.40	878.90	881.50	163383
2017-02-13	883.90	886.40	872.50	877.20	112345
2017-02-14	878.90	892.60	873.40	889.10	232155
2017-02-15	886.90	894.60	883.40	893.70	132977
2017-02-16	896.20	899.40	870.50	877.00	132219
2017-02-17	876.90	889.80	869.00	883.30	142904
2017-02-21	883.40	890.00	860.10	865.50	166527
2017-02-22	865.50	873.25	857.20	857.90	126316
2017-02-23	862.00	866.30	843.90	857.30	89075
2017-02-24	857.30	861.10	846.20	860.70	140678
2017-02-27	861.90	889.50	858.40	889.00	207365
2017-02-28	891.70	919.50	887.90	906.20	240189
2017-03-01	918.00	922.60	898.30	903.10	208938
2017-03-02	899.40	910.60	895.70	898.90	106089
2017-03-03	895.40	903.90	889.50	901.90	142256
2017-03-06	897.50	916.80	888.70	909.10	158773
2017-03-07	901.40	917.00	897.70	913.20	196073
2017-03-08	911.10	934.00	911.10	921.80	176319
2017-03-09	924.50	936.00	919.60	935.70	121709
2017-03-10	941.50	942.20	929.50	939.80	153422
2017-03-13	942.40	942.40	929.30	929.50	89755
2017-03-14	926.00	930.90	921.60	927.40	69517
2017-03-15	932.10	950.00	931.30	945.70	103136
2017-03-16	943.80	948.60	917.00	923.60	144970
2017-03-17	929.70	935.00	917.60	919.20	250150
2017-03-20	920.00	926.10	912.30	913.10	138249
2017-03-21	918.10	918.25	894.40	895.00	171178
2017-03-22	899.50	902.50	890.59	900.40	133715
2017-03-23	900.00	907.50	889.40	890.50	104359
2017-03-24	897.40	904.80	891.20	899.80	106436
2017-03-27	892.80	914.90	889.00	908.00	138318
2017-03-28	903.10	907.60	892.20	896.70	156136
2017-03-29	1060.30	1118.80	1060.30	1080.10	1368150
2017-03-30	1078.80	1097.30	1065.20	1072.90	302436
2017-03-31	1078.90	1094.90	1065.40	1093.50	284923
2017-04-03	1090.10	1104.90	1073.10	1074.50	204076
2017-04-04	1072.40	1126.90	1072.40	1122.90	291410
2017-04-05	1123.50	1168.56	1112.20	1141.10	403267
2017-04-06	1141.10	1148.80	1131.70	1142.60	195977
2017-04-07	1143.50	1176.50	1140.70	1158.80	210806
2017-04-10	1156.60	1166.60	1129.40	1140.60	211655
2017-04-11	1134.20	1143.50	1113.20	1142.30	179427
2017-04-12	1142.30	1158.00	1136.90	1148.60	116194
2017-04-13	1147.00	1161.05	1132.20	1138.00	159996
2017-04-17	1143.90	1152.25	1139.50	1148.10	118429
2017-04-18	1146.20	1154.80	1138.30	1146.50	113651
2017-04-19	1155.50	1166.30	1142.90	1146.30	157044
2017-04-20	1152.00	1179.90	1141.30	1172.60	149549
2017-04-21	1171.70	1176.90	1159.20	1167.00	280392
2017-04-24	1176.60	1187.90	1173.10	1176.60	150299
2017-04-25	1177.90	1184.10	1169.20	1172.70	124300
2017-04-26	1180.80	1180.80	1160.70	1163.40	175911
2017-04-27	1160.00	1182.60	1160.00	1174.20	142444
2017-04-28	1195.00	1205.00	1154.50	1183.00	338718
2017-05-01	1189.80	1207.30	1179.90	1206.20	210956
2017-05-02	1208.20	1219.60	1164.00	1184.70	246542
2017-05-03	1185.20	1193.60	1178.80	1190.50	133332
2017-05-04	1195.90	1199.50	1159.10	1163.90	167273
2017-05-05	1165.40	1167.00	1136.60	1148.40	254505
2017-05-08	1145.60	1156.50	1138.10	1150.60	154439
2017-05-09	1155.00	1170.00	1143.81	1166.30	118524
2017-05-10	1165.50	1165.50	1142.20	1153.50	141400
2017-05-11	1154.10	1155.40	1138.40	1153.60	139506
2017-05-12	1151.20	1162.30	1138.40	1146.00	98603
2017-05-15	1146.40	1163.50	1137.95	1162.30	110127
2017-05-16	1173.60	1181.30	1151.30	1180.90	132039
2017-05-17	1174.40	1178.80	1142.00	1143.80	171786
2017-05-18	1155.50	1186.10	1154.20	1179.30	215501
2017-05-19	1177.70	1188.16	1171.00	1180.20	156473
2017-05-22	1185.70	1192.70	1175.10	1189.40	106202
2017-05-23	1189.40	1192.70	1158.70	1165.90	185997
2017-05-24	1168.60	1184.40	1151.00	1178.00	181834
2017-05-25	1180.00	1194.15	1173.80	1186.00	139341
2017-05-26	1181.00	1208.20	1180.50	1199.20	147780
2017-05-30	1195.20	1209.90	1191.90	1203.90	163475
2017-05-31	1209.50	1237.80	1206.05	1236.00	281359
2017-06-01	1240.00	1278.90	1235.40	1271.60	335633
2017-06-02	1284.40	1300.00	1269.90	1299.00	283788
2017-06-05	1278.50	1306.90	1272.20	1301.70	203008
2017-06-06	1293.80	1298.60	1275.10	1277.20	125062
2017-06-07	1282.70	1289.05	1229.30	1249.90	263593
2017-06-08	1250.00	1261.60	1240.70	1259.10	195477
2017-06-09	1264.80	1270.80	1224.69	1226.60	179110
2017-06-12	1221.90	1235.40	1212.60	1223.50	204377
2017-06-13	1223.80	1227.50	1207.70	1224.90	134444
2017-06-14	1227.80	1258.00	1223.70	1247.10	175925
2017-06-15	1237.60	1244.80	1211.50	1240.40	101774
2017-06-16	1240.60	1249.70	1225.40	1231.40	315229
2017-06-19	1239.90	1263.69	1237.95	1255.80	150905
2017-06-20	1255.40	1279.70	1238.20	1263.30	173762
2017-06-21	1267.20	1349.90	1265.20	1348.30	323980
2017-06-22	1346.50	1372.60	1327.60	1355.30	289007
2017-06-23	1365.80	1370.00	1321.20	1335.00	217264
2017-06-26	1338.30	1350.30	1316.20	1334.10	128902
2017-06-27	1331.50	1331.80	1291.00	1292.30	172365
2017-06-28	1296.90	1316.20	1289.40	1311.10	119202
2017-06-29	1296.60	1309.17	1263.20	1272.40	136881
2017-06-30	1322.00	1323.90	1265.85	1288.70	158226
2017-07-03	1294.90	1298.90	1266.80	1282.30	82518
2017-07-05	1283.10	1304.40	1273.41	1290.00	132059
2017-07-06	1273.20	1289.35	1255.00	1284.60	117180
2017-07-07	1291.40	1308.80	1291.20	1303.50	101994
2017-07-10	1299.30	1303.60	1286.40	1286.60	151726
2017-07-11	1297.10	1325.00	1292.60	1321.70	133692
2017-07-12	1333.80	1336.15	1305.95	1314.40	128846
2017-07-13	1317.40	1317.40	1283.90	1309.20	160061
2017-07-14	1317.70	1318.10	1304.25	1309.90	127865
2017-07-17	1304.40	1320.50	1282.60	1292.10	113620
2017-07-18	1292.10	1323.00	1276.70	1321.60	331155
2017-07-19	1618.00	1670.00	1588.80	1596.90	1680012
2017-07-20	1599.40	1617.65	1572.50	1593.30	492739
2017-07-21	1581.40	1636.40	1565.30	1631.70	317639
2017-07-24	1623.30	1665.75	1609.10	1661.10	244453
2017-07-25	1669.40	1678.55	1617.20	1619.70	242413
2017-07-26	1621.50	1645.30	1617.00	1634.20	208717
2017-07-27	1608.80	1633.20	1535.00	1561.90	391887
2017-07-28	1553.00	1572.00	1535.80	1541.50	188042
2017-07-31	1529.90	1544.90	1515.40	1518.20	297596
2017-08-01	1530.30	1540.68	1506.40	1532.00	162114
2017-08-02	1518.00	1579.10	1514.69	1575.50	178166
2017-08-03	1557.20	1572.70	1522.60	1540.30	140710
2017-08-04	1546.80	1551.70	1530.15	1545.40	80779
2017-08-07	1526.00	1566.30	1526.00	1564.70	92642
2017-08-08	1561.20	1565.48	1528.98	1532.60	89348
2017-08-09	1530.20	1550.90	1521.90	1525.80	103795
2017-08-10	1520.10	1520.40	1485.00	1485.40	130283
2017-08-11	1493.50	1540.80	1490.20	1537.80	155152
2017-08-14	1545.20	1558.70	1535.40	1544.90	108204
2017-08-15	1544.50	1552.80	1525.50	1527.20	73486
2017-08-16	1527.90	1532.60	1503.05	1513.70	91341
2017-08-17	1509.30	1524.10	1485.20	1485.40	101923
2017-08-18	1476.50	1501.10	1471.80	1481.30	88713
2017-08-21	1480.00	1502.60	1474.20	1490.10	109007
2017-08-22	1491.90	1559.20	1491.90	1554.80	165974
2017-08-23	1544.60	1549.00	1520.50	1532.50	98943
2017-08-24	1536.00	1566.30	1511.00	1560.80	114869
2017-08-25	1568.80	1569.34	1522.50	1532.70	94383
2017-08-28	1546.40	1549.10	1510.50	1534.00	118785
2017-08-29	1518.60	1541.60	1517.70	1528.90	88842
2017-08-30	1525.20	1580.90	1525.20	1562.90	124688
2017-08-31	1565.70	1608.50	1540.30	1605.40	332954
2017-09-01	1607.60	1636.40	1588.50	1622.40	170871
2017-09-05	1613.70	1620.70	1570.00	1590.70	132707
2017-09-06	1595.00	1608.00	1569.10	1570.80	132840
2017-09-07	1570.80	1596.80	1555.20	1594.10	123599
2017-09-08	1596.10	1614.40	1573.78	1588.30	106474
2017-09-11	1610.50	1614.55	1553.30	1578.10	151986
2017-09-12	1566.50	1577.90	1554.00	1568.20	80081
2017-09-13	1567.90	1579.50	1557.00	1568.00	99508
2017-09-14	1560.50	1565.60	1528.80	1533.80	146169
2017-09-15	1538.60	1559.50	1526.40	1536.10	311290
2017-09-18	1535.90	1551.10	1517.90	1532.00	138691
2017-09-19	1532.70	1540.95	1516.00	1530.00	142825
2017-09-20	1532.90	1551.40	1515.10	1527.20	193140
2017-09-21	1532.20	1532.90	1516.90	1520.60	80816
2017-09-22	1515.40	1520.70	1485.80	1512.60	126985
2017-09-25	1511.90	1527.90	1487.70	1491.00	174116
2017-09-26	1498.50	1508.20	1480.00	1484.60	176203
2017-09-27	1488.60	1509.80	1473.00	1490.70	211234
2017-09-28	1486.00	1509.90	1476.00	1496.20	211107
2017-09-29	1512.10	1523.40	1491.80	1520.40	150016
2017-10-02	1512.30	1531.70	1501.00	1522.30	205769
2017-10-03	1522.10	1529.89	1501.80	1525.10	99500
2017-10-04	1522.60	1538.20	1513.60	1525.10	97018
2017-10-05	1530.90	1535.70	1509.60	1523.00	127373
2017-10-06	1524.30	1564.60	1523.10	1551.00	155111
2017-10-09	1558.50	1572.90	1544.60	1555.50	114247
2017-10-10	1551.90	1562.30	1535.00	1545.20	105552
2017-10-11	1538.50	1546.40	1516.50	1540.20	175761
2017-10-12	1529.30	1548.50	1528.40	1539.80	153503
2017-10-13	1550.00	1554.90	1526.80	1529.10	93028
2017-10-16	1531.10	1577.80	1531.00	1547.00	232842
2017-10-17	1545.50	1560.00	1540.20	1550.50	79537
2017-10-18	1552.90	1580.40	1540.20	1547.60	105066
2017-10-19	1545.70	1557.90	1524.20	1546.00	130942
2017-10-20	1549.70	1558.50	1526.00	1546.30	132089
2017-10-23	1553.20	1553.50	1506.80	1510.60	155216
2017-10-24	1510.60	1528.70	1483.40	1511.10	182956
2017-10-25	1500.80	1510.90	1460.80	1468.00	238895
2017-10-26	1448.80	1474.30	1390.50	1437.60	373533
2017-10-27	1414.10	1501.50	1410.20	1501.10	274762
2017-10-30	1497.10	1528.00	1488.65	1495.30	175053
2017-10-31	1493.40	1493.40	1418.20	1462.30	245706
2017-11-01	1473.50	1473.50	1423.90	1426.30	241259
2017-11-02	1420.10	1465.10	1420.10	1449.00	204997
2017-11-03	1430.50	1500.80	1429.90	1499.70	188489
2017-11-06	1481.70	1505.90	1468.30	1489.80	160829
2017-11-07	1490.30	1513.40	1483.20	1513.10	138497
2017-11-08	1515.10	1520.00	1466.90	1474.00	119189
2017-11-09	1462.60	1485.00	1443.21	1481.70	113235
2017-11-10	1482.60	1492.70	1461.00	1487.40	86104
2017-11-13	1474.40	1487.30	1462.50	1480.30	74362
2017-11-14	1474.00	1490.50	1454.20	1478.20	120914
2017-11-15	1472.90	1517.50	1463.00	1486.60	108660
2017-11-16	1487.70	1503.30	1477.50	1479.40	151638
2017-11-17	1477.00	1487.90	1466.50	1474.10	90359
2017-11-20	1469.20	1474.60	1434.30	1446.40	145161
2017-11-21	1457.10	1463.60	1435.05	1451.10	150112
2017-11-22	1454.20	1473.90	1448.10	1470.40	90698
2017-11-24	1460.80	1479.00	1460.40	1465.50	66098
2017-11-27	1468.40	1492.90	1467.20	1485.50	119766
2017-11-28	1488.60	1490.00	1460.50	1473.20	111696
2017-11-29	1470.10	1483.41	1424.40	1437.50	131386
2017-11-30	1441.90	1461.00	1439.45	1442.90	173928
2017-12-01	1430.90	1447.00	1398.60	1407.90	244845
2017-12-04	1419.90	1427.00	1386.70	1387.90	212767
2017-12-05	1386.00	1416.70	1380.20	1383.60	137401
2017-12-06	1383.00	1394.10	1368.30	1372.80	158265
2017-12-07	1379.20	1408.50	1365.00	1387.80	168746
2017-12-08	1398.00	1448.00	1391.10	1436.10	172554
2017-12-11	1437.30	1439.10	1398.00	1416.80	147518
2017-12-12	1400.40	1420.80	1400.40	1409.10	101025
2017-12-13	1419.30	1463.60	1415.50	1448.00	202415
2017-12-14	1455.70	1463.20	1422.80	1425.30	141132
2017-12-15	1439.70	1459.60	1420.50	1458.60	324609
2017-12-18	1469.90	1479.40	1451.70	1454.40	123189
2017-12-19	1455.70	1473.40	1442.70	1451.50	105125
2017-12-20	1450.50	1462.60	1443.60	1451.20	81358
2017-12-21	1452.30	1499.80	1446.80	1488.20	229005
2017-12-22	1482.00	1511.00	1478.00	1499.70	145996
2017-12-26	1495.00	1514.90	1495.00	1506.00	77786
2017-12-27	1511.30	1527.00	1503.00	1515.50	93909
2017-12-28	1521.90	1524.90	1487.50	1511.70	95737
2017-12-29	1504.50	1516.60	1497.50	1498.60	88189
2018-01-02	1500.00	1533.00	1477.20	1529.10	138203
2018-01-03	1535.00	1535.00	1485.80	1520.10	160397
2018-01-04	1533.90	1539.70	1516.30	1530.70	134511
2018-01-05	1555.40	1573.50	1541.00	1556.90	193996
2018-01-08	1551.50	1572.10	1533.50	1568.90	198695
2018-01-09	1568.10	1578.80	1545.15	1560.10	148774
2018-01-10	1560.00	1578.70	1542.10	1573.80	170096
2018-01-11	1580.00	1590.50	1566.20	1584.00	95060
2018-01-12	1571.60	1584.20	1563.50	1579.30	156111
2018-01-16	1582.80	1598.70	1551.40	1557.10	183479
2018-01-17	1577.40	1579.40	1552.60	1569.90	127088
2018-01-18	1563.60	1575.10	1542.25	1571.90	125087
2018-01-19	1573.00	1595.00	1563.20	1579.70	208531
2018-01-22	1587.60	1619.50	1579.75	1619.10	168904
2018-01-23	1637.00	1673.10	1632.40	1665.80	305868
2018-01-24	1670.80	1692.90	1653.80	1674.50	249297
2018-01-25	1686.90	1691.10	1659.40	1662.40	127061
2018-01-26	1671.40	1693.00	1661.00	1692.10	149510
2018-01-29	1691.30	1712.60	1664.17	1671.40	182867
2018-01-30	1663.70	1680.80	1640.00	1665.40	218462
2018-01-31	1667.20	1685.85	1645.30	1668.70	232380
2018-02-01	1741.10	1749.55	1631.70	1729.90	509003
2018-02-02	1694.20	1699.60	1636.40	1662.40	345508
2018-02-05	1630.80	1658.70	1550.30	1551.40	290690
2018-02-06	1526.30	1597.90	1513.50	1592.70	311457
2018-02-07	1571.00	1601.10	1556.15	1556.70	181291
2018-02-08	1553.20	1576.20	1515.90	1516.00	285401
2018-02-09	1529.20	1546.30	1462.10	1529.60	271976
2018-02-12	1534.10	1541.80	1486.10	1520.10	224215
2018-02-13	1514.00	1554.90	1509.90	1541.40	162448
2018-02-14	1526.30	1582.40	1523.20	1572.60	199207
2018-02-15	1583.60	1610.80	1571.60	1609.40	124466
2018-02-16	1608.50	1620.70	1593.90	1607.20	100194
2018-02-20	1584.90	1640.10	1580.10	1609.80	113641
2018-02-21	1606.30	1617.20	1578.30	1578.90	116079
2018-02-22	1615.00	1623.20	1570.00	1575.90	165483
2018-02-23	1590.10	1659.80	1581.00	1659.00	159107
2018-02-26	1669.20	1703.60	1660.30	1695.40	177932
2018-02-27	1689.90	1708.90	1657.20	1658.80	163578
2018-02-28	1667.00	1695.41	1646.30	1660.30	205552
2018-03-01	1656.80	1680.00	1636.10	1658.30	202874
2018-03-02	1630.80	1702.20	1618.90	1700.60	211194
2018-03-05	1684.90	1734.50	1671.70	1731.60	188242
2018-03-06	1733.30	1738.50	1660.50	1687.20	217682
2018-03-07	1679.40	1707.70	1679.06	1701.70	121578
2018-03-08	1703.90	1719.80	1691.80	1718.80	106070
2018-03-09	1732.60	1763.10	1717.60	1762.60	141530
2018-03-12	1765.00	1781.50	1748.00	1771.30	135756
2018-03-13	1773.60	1782.50	1745.40	1749.60	198948
2018-03-14	1761.50	1764.80	1728.20	1743.80	103659
2018-03-15	1745.70	1766.50	1730.65	1739.70	95246
2018-03-16	1748.40	1764.20	1732.50	1756.60	246207
2018-03-19	1746.20	1752.80	1681.20	1707.70	116154
2018-03-20	1719.20	1726.70	1696.40	1714.70	167431
2018-03-21	1719.40	1724.15	1686.00	1703.40	105001
2018-03-22	1678.30	1703.80	1655.50	1661.00	109547
2018-03-23	1658.30	1667.00	1607.40	1609.30	131939
2018-03-26	1638.50	1663.50	1602.70	1661.00	132733
2018-03-27	1676.30	1682.80	1592.90	1603.40	128931
2018-03-28	1609.30	1625.90	1583.60	1595.80	144365
2018-03-29	1598.30	1655.10	1587.60	1629.80	152724
2018-04-02	1615.30	1619.90	1534.25	1563.10	180450
2018-04-03	1558.60	1595.50	1539.10	1583.60	154227
2018-04-04	1563.70	1624.50	1546.00	1621.20	183201
2018-04-05	1628.20	1634.90	1571.20	1576.60	135281
2018-04-06	1557.40	1575.90	1526.05	1542.50	144629
2018-04-09	1562.60	1603.90	1556.70	1567.60	123536
2018-04-10	1590.40	1617.20	1577.70	1611.70	130172
2018-04-11	1595.20	1629.40	1581.00	1588.90	152695
2018-04-12	1595.40	1634.50	1595.40	1619.80	107990
2018-04-13	1630.80	1630.80	1604.10	1613.90	148611
2018-04-16	1630.10	1637.10	1580.70	1587.00	148290
2018-04-17	1605.40	1656.00	1594.50	1649.90	239935
2018-04-18	1650.00	1661.20	1626.60	1633.60	112214
2018-04-19	1623.30	1628.20	1590.40	1595.50	123563
2018-04-20	1596.10	1607.80	1570.90	1581.50	153472
2018-04-23	1587.10	1601.30	1577.40	1586.90	115461
2018-04-24	1602.70	1605.00	1546.90	1556.70	150487
2018-04-25	1554.90	1574.15	1541.30	1551.50	131309
2018-04-26	1566.00	1608.45	1558.30	1588.10	199108
2018-04-27	1575.00	1590.50	1533.30	1560.50	186670
2018-04-30	1571.60	1577.90	1531.50	1531.60	171731
2018-05-01	1531.40	1547.00	1504.00	1524.80	164855
2018-05-02	1513.20	1531.60	1489.60	1494.70	256522
2018-05-03	1483.20	1503.00	1457.80	1496.40	151894
2018-05-04	1482.60	1521.40	1477.90	1493.90	226377
2018-05-07	1505.40	1518.10	1486.40	1495.00	144876
2018-05-08	1494.50	1500.00	1469.50	1482.70	114696
2018-05-09	1486.50	1501.40	1466.65	1490.70	141962
2018-05-10	1501.30	1516.60	1490.80	1510.10	126758
2018-05-11	1507.50	1575.30	1506.20	1559.70	224286
2018-05-14	1561.10	1584.60	1553.90	1574.60	144237
2018-05-15	1557.80	1557.90	1539.41	1555.40	137015
2018-05-16	1557.90	1564.50	1544.00	1561.60	124070
2018-05-17	1561.90	1571.60	1552.90	1563.40	114751
2018-05-18	1566.10	1575.20	1553.30	1572.40	99852
2018-05-21	1578.40	1581.55	1553.30	1562.20	119924
2018-05-22	1571.00	1582.20	1558.00	1562.80	95636
2018-05-23	1555.00	1573.15	1553.10	1569.80	79122
2018-05-24	1569.90	1577.10	1555.30	1569.70	63444
2018-05-25	1570.00	1579.00	1562.20	1575.00	65358
2018-05-29	1566.00	1577.60	1532.70	1552.40	114229
2018-05-30	1561.40	1575.70	1555.50	1566.40	116442
2018-05-31	1554.90	1570.70	1535.20	1540.00	164943
2018-06-01	1548.60	1549.90	1505.00	1520.50	217680
2018-06-04	1520.50	1530.00	1482.00	1496.50	266099
2018-06-05	1497.10	1504.00	1441.40	1457.20	295784
2018-06-06	1457.20	1469.50	1440.70	1459.70	308752
2018-06-07	1471.00	1496.89	1455.60	1457.50	218321
2018-06-08	1459.80	1512.60	1459.80	1505.50	179114
2018-06-11	1506.70	1512.85	1474.30	1486.30	146034
2018-06-12	1488.80	1517.30	1481.70	1509.90	153966
2018-06-13	1511.10	1533.90	1505.25	1519.40	130768
2018-06-14	1524.40	1555.86	1520.00	1549.90	138457
2018-06-15	1555.10	1563.00	1541.10	1550.20	289016
2018-06-18	1539.00	1539.70	1514.10	1516.90	137172
2018-06-19	1500.10	1550.80	1496.70	1545.00	155116
2018-06-20	1544.60	1581.90	1537.50	1576.30	138537
2018-06-21	1578.80	1578.80	1555.80	1565.70	83537
2018-06-22	1570.90	1602.80	1557.60	1591.90	220349
2018-06-25	1587.20	1601.70	1529.10	1547.60	149180
2018-06-26	1544.10	1555.00	1510.10	1515.00	181392
2018-06-27	1517.60	1518.95	1472.20	1475.00	207536
2018-06-28	1477.90	1485.20	1453.70	1475.90	136835
2018-06-29	1615.00	1720.00	1615.00	1699.60	671638
2018-07-02	1684.00	1696.60	1647.00	1696.10	228360
2018-07-03	1700.00	1700.00	1672.80	1677.30	105986
2018-07-05	1683.80	1699.50	1667.10	1694.90	117862
2018-07-06	1700.00	1736.40	1694.20	1734.50	151891
2018-07-09	1743.70	1746.15	1718.10	1741.60	133496
2018-07-10	1749.10	1757.10	1729.50	1751.10	160026
2018-07-11	1738.30	1756.90	1730.00	1750.10	161842
2018-07-12	1750.20	1783.30	1750.20	1782.70	118106
2018-07-13	1783.50	1816.00	1779.00	1805.00	145867
2018-07-16	1798.50	1824.08	1795.50	1812.20	196148
2018-07-17	1805.80	1833.90	1798.20	1825.90	113330
2018-07-18	1820.00	1823.40	1805.80	1811.30	113848
2018-07-19	1801.30	1809.33	1785.20	1801.20	108048
2018-07-20	1801.20	1801.40	1767.10	1774.00	166637
2018-07-23	1762.90	1786.70	1761.60	1765.40	138870
2018-07-24	1784.40	1786.70	1743.90	1748.80	170497
2018-07-25	1747.80	1774.20	1739.90	1768.10	156733
2018-07-26	1786.10	1788.50	1693.30	1758.70	240067
2018-07-27	1751.80	1762.85	1695.20	1721.00	139209
2018-07-30	1706.50	1753.40	1699.68	1744.20	153417
2018-07-31	1750.50	1757.40	1735.78	1750.50	152943
2018-08-01	1752.60	1779.30	1740.40	1778.70	138446
2018-08-02	1745.90	1798.60	1735.10	1778.90	168429
2018-08-03	1742.00	1780.90	1737.55	1745.40	111799
2018-08-06	1755.50	1759.90	1732.55	1749.10	76148
2018-08-07	1759.40	1780.00	1754.80	1775.10	109780
2018-08-08	1772.50	1783.96	1752.50	1753.00	90352
2018-08-09	1757.40	1774.50	1749.50	1750.50	83704
2018-08-10	1744.10	1759.60	1738.60	1748.20	56801
2018-08-13	1751.30	1761.50	1741.80	1750.50	81039
2018-08-14	1753.10	1773.00	1753.10	1759.30	56667
2018-08-15	1743.80	1756.50	1718.10	1730.00	90751
2018-08-16	1741.80	1762.80	1730.90	1749.60	73250
2018-08-17	1746.60	1770.00	1735.90	1760.80	98174
2018-08-20	1766.20	1768.30	1736.20	1757.10	94674
2018-08-21	1757.40	1784.29	1750.40	1768.60	91958
2018-08-22	1768.10	1782.25	1760.20	1777.20	61639
2018-08-23	1777.20	1777.20	1746.00	1760.20	68103
2018-08-24	1764.50	1772.80	1751.00	1768.40	90518
2018-08-27	1779.80	1796.40	1776.00	1793.20	82563
2018-08-28	1803.60	1822.20	1788.30	1808.70	125761
2018-08-29	1809.00	1864.40	1809.00	1848.60	127752
2018-08-30	1850.00	1861.90	1843.70	1860.30	96890
2018-08-31	1851.60	1858.80	1837.20	1844.00	130209
2018-09-04	1832.30	1845.90	1816.73	1833.10	137108
2018-09-05	1830.00	1847.40	1815.00	1832.10	102788
2018-09-06	1825.10	1833.20	1782.00	1800.50	89071
2018-09-07	1787.60	1807.90	1770.10	1794.70	120444
2018-09-10	1800.00	1805.70	1779.80	1792.80	79752
2018-09-11	1789.30	1802.50	1773.40	1786.10	107773
2018-09-12	1794.60	1799.80	1770.90	1783.40	86081
2018-09-13	1793.70	1811.10	1780.05	1798.60	83040
2018-09-14	1805.10	1818.80	1777.70	1790.10	84729
2018-09-17	1790.00	1795.90	1754.70	1758.00	87807
2018-09-18	1758.80	1784.60	1742.30	1771.20	96489
2018-09-19	1773.40	1775.50	1758.00	1766.00	73215
2018-09-20	1773.90	1813.80	1773.90	1805.20	78481
2018-09-21	1813.00	1820.00	1793.35	1800.80	164200
2018-09-24	1794.30	1825.00	1794.30	1821.70	70628
2018-09-25	1834.80	1841.60	1822.80	1826.50	83578
2018-09-26	1826.70	1892.90	1826.70	1866.50	171211
2018-09-27	1880.00	1900.00	1875.00	1897.40	138114
2018-09-28	1897.40	1937.80	1894.40	1927.40	214820
2018-10-01	1932.40	1949.20	1913.90	1915.70	184186
2018-10-02	1918.40	1926.20	1907.90	1919.30	94115
2018-10-03	1921.30	1930.60	1913.50	1922.10	100092
2018-10-04	1915.80	1926.20	1871.00	1886.20	93547
2018-10-05	1886.40	1915.00	1853.70	1880.50	85980
2018-10-08	1869.50	1877.00	1836.34	1853.40	85219
2018-10-09	1853.40	1879.60	1847.80	1856.60	108726
2018-10-10	1849.20	1856.10	1762.20	1764.30	156538
2018-10-11	1754.90	1778.40	1716.60	1756.60	239523
2018-10-12	1772.00	1821.90	1759.00	1813.20	125751
2018-10-15	1808.00	1809.95	1775.90	1776.50	106419
2018-10-16	1788.70	1857.80	1784.50	1854.50	113665
2018-10-17	1852.60	1858.40	1817.20	1854.80	88687
2018-10-18	1842.90	1842.90	1738.01	1789.00	264337
2018-10-19	1793.50	1811.30	1750.50	1756.90	190550
2018-10-22	1755.30	1786.10	1726.97	1774.00	151344
2018-10-23	1758.60	1770.30	1708.00	1741.70	196048
2018-10-24	1750.20	1757.35	1625.30	1630.90	205335
2018-10-25	1570.00	1670.00	1530.00	1656.10	280009
2018-10-26	1621.00	1713.90	1606.80	1694.80	265951
2018-10-29	1734.90	1749.80	1673.50	1703.40	270082
2018-10-30	1716.70	1734.60	1684.60	1714.90	144187
2018-10-31	1726.20	1742.80	1694.20	1694.60	160749
2018-11-01	1695.10	1757.50	1692.50	1751.90	136895
2018-11-02	1753.60	1772.50	1711.10	1732.90	133811
2018-11-05	1720.80	1751.50	1717.01	1745.90	80140
2018-11-06	1752.10	1783.50	1741.20	1752.30	92033
2018-11-07	1773.40	1841.40	1765.60	1838.80	153597
2018-11-08	1839.10	1855.70	1796.30	1802.60	110175
2018-11-09	1796.10	1805.60	1767.90	1805.50	184549
2018-11-12	1805.50	1814.50	1717.00	1728.50	175405
2018-11-13	1740.70	1758.00	1700.70	1703.10	95574
2018-11-14	1719.80	1733.24	1631.34	1645.80	150256
2018-11-15	1637.50	1676.90	1626.70	1666.70	164808
2018-11-16	1662.60	1679.90	1646.70	1651.10	192413
2018-11-19	1647.60	1655.70	1597.70	1610.70	136292
2018-11-20	1613.50	1619.20	1572.85	1597.60	165817
2018-11-21	1605.70	1624.80	1590.60	1602.50	87418
2018-11-23	1587.60	1619.90	1574.00	1603.90	34682
2018-11-26	1643.00	1677.00	1628.90	1674.00	160400
2018-11-27	1684.30	1766.00	1684.30	1754.50	232761
2018-11-28	1755.10	1784.20	1723.38	1783.80	144511
2018-11-29	1768.90	1816.50	1768.90	1794.50	97640
2018-11-30	1796.00	1810.00	1783.30	1807.90	109599
2018-12-03	1826.00	1867.85	1819.15	1846.50	169290
2018-12-04	1847.40	1877.60	1774.10	1779.30	131618
2018-12-06	1753.70	1797.60	1740.00	1796.10	190631
2018-12-07	1780.30	1795.50	1709.00	1722.10	162729
2018-12-10	1729.80	1743.65	1676.30	1737.80	90714
2018-12-11	1762.90	1765.60	1708.60	1732.30	102356
2018-12-12	1762.00	1786.20	1747.20	1754.50	90499
2018-12-13	1750.60	1774.90	1716.00	1734.20	97119
2018-12-14	1713.80	1719.95	1696.30	1700.60	91691
2018-12-17	1696.40	1714.10	1644.85	1661.70	176507
2018-12-18	1680.60	1696.20	1613.50	1634.30	159316
2018-12-19	1630.40	1644.20	1563.00	1586.60	187759
2018-12-20	1585.20	1634.80	1576.99	1613.00	221326
2018-12-21	1619.40	1650.70	1563.01	1565.00	267760
2018-12-24	1554.00	1584.70	1518.00	1519.10	115815
2018-12-26	1529.80	1618.70	1524.00	1618.40	163836
2018-12-27	1589.50	1625.80	1562.70	1623.70	148500
2018-12-28	1635.20	1648.39	1603.80	1614.20	96672
2018-12-31	1628.00	1662.10	1620.05	1657.10	137541
2019-01-02	1612.10	1651.40	1609.50	1640.80	146535
2019-01-03	1658.30	1693.20	1631.80	1637.30	169085
2019-01-04	1659.00	1733.10	1648.99	1727.00	187453
2019-01-07	1730.50	1767.80	1708.70	1758.50	129471
2019-01-08	1770.00	1784.10	1747.20	1781.90	165322
2019-01-09	1791.40	1827.00	1782.50	1823.00	229851
2019-01-10	1818.50	1860.90	1802.60	1860.30	198843
2019-01-11	1846.20	1888.60	1834.26	1881.60	222256
2019-01-14	1867.10	1869.90	1837.80	1839.10	196200
2019-01-15	1843.70	1867.55	1830.60	1866.80	133042
2019-01-16	1862.10	1883.40	1841.30	1861.50	225123
2019-01-17	1857.70	1914.24	1847.05	1905.20	160586
2019-01-18	1926.30	1947.80	1894.10	1947.00	214979
2019-01-22	1934.80	1958.10	1923.90	1938.80	200388
2019-01-23	1946.70	1952.00	1877.80	1898.90	204314
2019-01-24	1896.40	1902.25	1864.70	1865.80	182506
2019-01-25	1881.60	1903.90	1862.70	1895.00	140475
2019-01-28	1889.40	1889.84	1857.60	1880.90	151351
2019-01-29	1881.60	1882.64	1847.00	1863.80	102457
2019-01-30	1858.40	1879.20	1845.00	1870.50	138598
2019-01-31	1871.70	1909.80	1868.60	1909.10	90077
2019-02-01	1909.20	1930.30	1899.20	1915.20	89300
2019-02-04	1891.90	1892.75	1844.90	1879.80	148226
2019-02-05	1858.10	1907.40	1854.40	1870.20	164348
2019-02-06	1930.00	1930.00	1820.60	1823.90	191571
2019-02-07	1815.00	1825.90	1789.90	1801.80	146254
2019-02-08	1787.60	1814.50	1787.60	1813.40	98071
2019-02-11	1820.50	1821.70	1784.00	1815.30	203703
2019-02-12	1814.40	1843.00	1814.40	1840.10	131664
2019-02-13	1850.00	1862.50	1843.50	1852.50	124446
2019-02-14	1845.20	1868.40	1835.30	1857.20	91778
2019-02-15	1856.70	1885.60	1856.70	1880.70	140824
2019-02-19	1879.00	1890.90	1858.30	1868.60	182367
2019-02-20	1860.60	1886.40	1856.50	1878.40	106627
2019-02-21	1877.00	1881.20	1821.60	1830.60	108695
2019-02-22	1843.30	1858.40	1829.35	1857.60	102743
2019-02-25	1867.40	1881.00	1856.30	1863.30	126877
2019-02-26	1862.60	1899.90	1848.90	1889.20	147795
2019-02-27	1879.70	1898.70	1864.40	1898.10	63324
2019-02-28	1897.40	1900.40	1882.30	1887.50	119469
2019-03-01	1899.50	1926.90	1892.80	1921.60	88772
2019-03-04	1930.30	1938.90	1867.10	1900.40	120856
2019-03-05	1901.60	1905.10	1875.20	1878.00	140909
2019-03-06	1881.80	1886.95	1805.60	1811.10	138103
2019-03-07	1813.60	1818.30	1774.50	1786.10	143291
2019-03-08	1772.60	1776.20	1735.90	1772.60	145147
2019-03-11	1779.40	1805.60	1777.80	1805.20	135069
2019-03-12	1811.50	1832.30	1798.50	1825.70	154530
2019-03-13	1833.70	1867.75	1822.10	1856.60	120237
2019-03-14	1856.20	1866.60	1844.50	1861.10	78574
2019-03-15	1868.80	1893.50	1863.70	1880.90	276860
2019-03-18	1880.00	1892.10	1855.30	1874.80	155407
2019-03-19	1846.40	1850.00	1811.80	1817.60	155619
2019-03-20	1815.30	1824.60	1795.40	1799.80	121366
2019-03-21	1782.20	1827.40	1782.20	1825.60	115653
2019-03-22	1820.70	1838.50	1810.40	1815.30	161232
2019-03-25	1816.70	1850.60	1814.40	1838.50	175450
2019-03-26	1852.40	1900.70	1848.30	1899.10	137412
2019-03-27	1900.00	1900.05	1856.20	1858.20	118119
2019-03-28	1860.10	1869.40	1814.90	1824.20	161521
2019-03-29	1842.90	1848.60	1819.15	1839.50	127472
2019-04-01	1852.00	1873.80	1846.80	1860.50	102996
2019-04-02	1859.60	1894.30	1849.05	1871.10	81438
2019-04-03	1879.00	1889.80	1870.10	1878.90	82975
2019-04-04	1882.20	1883.40	1824.90	1841.50	119340
2019-04-05	1844.90	1893.50	1842.40	1888.90	228919
2019-04-08	1892.70	1899.50	1866.70	1889.30	91014
2019-04-09	1880.10	1897.00	1877.50	1883.10	97604
2019-04-10	1883.20	1917.10	1870.65	1903.70	115587
2019-04-11	1910.80	1914.20	1842.20	1851.20	197192
2019-04-12	1854.20	1864.70	1823.10	1827.80	107744
2019-04-15	1822.70	1843.20	1802.40	1824.90	82670
2019-04-16	1836.30	1848.00	1795.90	1797.40	90044
2019-04-17	1804.50	1807.50	1666.50	1669.70	285142
2019-04-18	1699.60	1704.50	1636.81	1681.60	319569
2019-04-22	1677.90	1698.60	1661.95	1685.20	121352
2019-04-23	1692.20	1756.00	1687.71	1753.70	151459
2019-04-24	1755.80	1758.60	1717.60	1725.80	116451
2019-04-25	1724.00	1752.20	1702.00	1746.10	80666
2019-04-26	1739.80	1744.20	1700.10	1728.50	111774
2019-04-29	1725.80	1736.70	1712.20	1725.20	75034
2019-04-30	1739.30	1749.20	1684.90	1689.80	161977
2019-05-01	1687.60	1756.00	1685.10	1726.00	182477
2019-05-02	1721.00	1724.87	1678.00	1695.40	120983
2019-05-03	1700.50	1741.90	1694.60	1738.70	97176
2019-05-06	1703.00	1751.50	1699.50	1747.60	88828
2019-05-07	1723.30	1743.80	1685.90	1702.80	134592
2019-05-08	1700.60	1715.40	1684.00	1690.10	112162
2019-05-09	1674.00	1705.00	1664.80	1699.10	82021
2019-05-10	1693.60	1693.60	1643.10	1688.50	80566
2019-05-13	1657.00	1674.80	1640.70	1646.10	111845
2019-05-14	1656.00	1675.80	1649.60	1667.20	93824
2019-05-15	1654.10	1682.20	1649.60	1668.80	66366
2019-05-16	1676.30	1734.10	1676.30	1702.30	168900
2019-05-17	1689.00	1708.40	1679.70	1687.30	89818
2019-05-20	1677.70	1682.50	1656.80	1657.30	64426
2019-05-21	1678.90	1701.50	1673.80	1691.20	70334
2019-05-22	1684.70	1742.90	1684.70	1723.70	123042
2019-05-23	1716.10	1733.20	1695.00	1730.10	127275
2019-05-24	1743.10	1759.40	1713.65	1717.70	111565
2019-05-28	1722.40	1737.90	1710.60	1727.60	154210
2019-05-29	1711.50	1718.70	1663.00	1665.50	178839
2019-05-30	1672.60	1705.00	1672.60	1702.60	90294
2019-05-31	1684.90	1699.90	1661.00	1661.80	98252
2019-06-03	1668.70	1688.50	1657.96	1666.40	108056
2019-06-04	1681.60	1729.70	1670.80	1712.70	145683
2019-06-05	1719.00	1740.00	1703.90	1732.70	125451
2019-06-06	1732.20	1739.90	1674.20	1677.50	126106
2019-06-07	1694.30	1739.80	1692.55	1735.10	110957
2019-06-10	1732.90	1741.20	1715.10	1728.40	102505
2019-06-11	1740.80	1748.80	1717.50	1720.00	144225
2019-06-12	1726.00	1734.70	1692.60	1706.30	144458
2019-06-13	1711.70	1719.50	1678.40	1688.90	95162
2019-06-14	1689.00	1709.90	1679.40	1702.20	80607
2019-06-17	1711.70	1741.40	1711.70	1737.80	95560
2019-06-18	1759.70	1789.00	1748.00	1779.40	152136
2019-06-19	1785.20	1821.40	1770.00	1817.50	153543
2019-06-20	1835.20	1863.30	1812.10	1821.70	121765
2019-06-21	1833.40	1844.50	1807.60	1839.70	184460
2019-06-24	1845.60	1849.84	1805.48	1810.20	76404
2019-06-25	1816.40	1831.00	1794.90	1801.50	96008
2019-06-26	1801.10	1810.30	1771.30	1776.60	76871
2019-06-27	1780.00	1792.40	1766.80	1785.80	73147
2019-06-28	1797.40	1849.90	1787.50	1833.80	160490
2019-07-01	1850.70	1851.40	1808.10	1818.40	111293
2019-07-02	1815.40	1815.40	1788.80	1795.30	81962
2019-07-03	1802.50	1834.50	1785.40	1832.60	57159
2019-07-05	1794.50	1832.40	1774.10	1783.40	87887
2019-07-08	1777.60	1777.60	1741.80	1767.50	81889
2019-07-09	1756.20	1786.30	1747.75	1784.60	71472
2019-07-10	1790.00	1797.50	1755.30	1787.60	76656
2019-07-11	1788.10	1788.60	1727.40	1760.10	125806
2019-07-12	1760.60	1762.70	1739.50	1757.90	100404
2019-07-15	1761.60	1780.80	1747.00	1763.70	105534
2019-07-16	1764.70	1779.34	1755.80	1761.60	61996
2019-07-17	1769.30	1792.40	1763.30	1771.40	77311
2019-07-18	1769.20	1785.80	1763.80	1780.90	85349
2019-07-19	1791.50	1791.50	1740.45	1741.30	112164
2019-07-22	1733.40	1745.70	1724.07	1740.80	112095
2019-07-23	1744.30	1763.60	1733.96	1752.40	82842
2019-07-24	1750.00	1750.00	1723.10	1733.40	113565
2019-07-25	1722.20	1725.10	1690.20	1695.60	178401
2019-07-26	1701.80	1711.30	1658.50	1668.30	164086
2019-07-29	1672.10	1675.10	1652.70	1662.30	136658
2019-07-30	1657.40	1711.00	1655.20	1695.40	233900
2019-07-31	1687.90	1702.10	1656.60	1666.20	146035
2019-08-01	1734.20	1813.00	1701.30	1792.90	313025
2019-08-02	1777.80	1809.70	1770.60	1783.90	181493
2019-08-05	1764.40	1771.40	1739.24	1755.60	170939
2019-08-06	1742.30	1770.50	1736.40	1769.40	128761
2019-08-07	1751.10	1764.70	1724.80	1756.50	94096
2019-08-08	1755.90	1831.10	1755.90	1829.40	164173
2019-08-09	1829.40	1840.70	1793.93	1829.80	127580
2019-08-12	1820.60	1831.40	1791.15	1798.40	116093
2019-08-13	1783.60	1855.40	1780.40	1839.10	126366
2019-08-14	1817.70	1835.70	1788.50	1795.30	140577
2019-08-15	1800.10	1820.40	1783.70	1811.20	82913
2019-08-16	1830.80	1857.50	1808.40	1849.40	133109
2019-08-19	1862.40	1877.10	1858.80	1870.90	96322
2019-08-20	1870.40	1884.40	1829.04	1837.20	100130
2019-08-21	1858.60	1873.00	1846.00	1864.00	57553
2019-08-22	1867.60	1876.20	1814.80	1842.40	102685
2019-08-23	1843.60	1867.80	1792.40	1801.80	119869
2019-08-26	1808.20	1823.80	1795.60	1806.40	82951
2019-08-27	1819.90	1829.20	1772.70	1782.50	94010
2019-08-28	1774.70	1807.10	1705.40	1783.40	168024
2019-08-29	1793.00	1805.00	1781.40	1789.80	68033
2019-08-30	1802.60	1812.00	1787.60	1800.20	89290
2019-09-03	1805.50	1815.70	1775.75	1787.00	103014
2019-09-04	1797.30	1797.50	1735.60	1768.30	100337
2019-09-05	1781.80	1800.50	1770.20	1798.60	86871
2019-09-06	1803.50	1821.50	1793.30	1813.30	97938
2019-09-09	1810.90	1812.80	1744.50	1748.10	117698
2019-09-10	1740.30	1741.40	1666.45	1710.10	184941
2019-09-11	1711.90	1736.10	1709.00	1731.10	119084
2019-09-12	1743.90	1754.50	1720.00	1724.50	87448
2019-09-13	1731.60	1757.90	1724.50	1749.40	121630
2019-09-16	1738.90	1780.90	1731.30	1775.50	95900
2019-09-17	1730.20	1778.20	1730.20	1760.00	116587
2019-09-18	1760.10	1764.95	1719.60	1745.20	118628
2019-09-19	1744.80	1767.00	1736.00	1761.40	78480
2019-09-20	1770.10	1795.50	1755.80	1781.20	177398
2019-09-23	1782.30	1790.05	1757.70	1758.80	82502
2019-09-24	1763.20	1777.80	1710.30	1725.20	77845
2019-09-25	1723.10	1734.90	1705.60	1715.00	95606
2019-09-26	1720.50	1720.50	1674.30	1695.50	160284
2019-09-27	1702.90	1705.40	1655.30	1667.40	120633
2019-09-30	1695.50	1712.90	1676.10	1694.20	147043
2019-10-01	1692.40	1701.06	1665.20	1675.80	95463
2019-10-02	1676.90	1685.20	1652.30	1667.10	149932
2019-10-03	1660.60	1706.40	1660.60	1705.00	114328
2019-10-04	1708.90	1729.20	1705.20	1724.20	87976
2019-10-07	1715.50	1727.60	1692.70	1720.50	93499
2019-10-08	1704.70	1718.90	1676.00	1695.50	101637
2019-10-09	1708.70	1719.90	1685.50	1687.30	79728
2019-10-10	1684.20	1703.70	1676.15	1702.20	80040
2019-10-11	1714.40	1747.20	1711.30	1724.10	86993
2019-10-14	1723.20	1752.50	1723.20	1735.90	57963
2019-10-15	1743.60	1769.80	1740.22	1761.40	76259
2019-10-16	1753.20	1772.00	1736.20	1760.90	81489
2019-10-17	1778.00	1800.50	1775.00	1777.20	117212
2019-10-18	1802.50	1802.50	1753.80	1762.30	112255
2019-10-21	1772.30	1848.10	1748.20	1835.30	128516
2019-10-22	1869.10	1947.50	1861.90	1910.60	444248
2019-10-23	1903.70	1925.40	1864.10	1905.10	155519
2019-10-24	1917.00	1949.00	1893.50	1944.70	189329
2019-10-25	1931.30	1959.40	1925.50	1944.90	119927
2019-10-28	1945.60	1950.20	1923.20	1940.20	133739
2019-10-29	1944.30	1984.56	1932.60	1978.90	169504
2019-10-30	1981.10	1994.55	1966.40	1992.80	119567
2019-10-31	1970.60	2000.00	1942.00	1954.80	227337
2019-11-01	1962.40	2029.40	1950.15	2009.40	301062
2019-11-04	2021.30	2022.50	1978.00	1994.20	129331
2019-11-05	1990.00	1999.50	1964.60	1971.40	132423
2019-11-06	1982.30	1984.90	1957.00	1959.70	112397
2019-11-07	1964.00	1971.60	1951.10	1958.30	101863
2019-11-08	1970.80	2021.11	1967.10	2013.10	122008
2019-11-11	2009.80	2022.10	1992.90	2019.00	82516
2019-11-12	2021.40	2048.40	2018.40	2038.60	93980
2019-11-13	2050.00	2076.40	2037.50	2071.00	110105
2019-11-14	2068.40	2075.00	2032.40	2050.00	99553
2019-11-15	2059.50	2100.50	2050.10	2098.00	158146
2019-11-18	2098.70	2100.80	2076.83	2100.00	153361
2019-11-19	2129.70	2154.55	2094.10	2150.00	170617
2019-11-20	2147.80	2170.80	2128.50	2150.70	248728
2019-11-21	2143.40	2156.40	2128.03	2155.00	124132
2019-11-22	2169.30	2186.00	2151.00	2180.00	131893
2019-11-25	2193.70	2236.10	2190.00	2232.70	149153
2019-11-26	2236.60	2237.30	2182.30	2190.50	187548
2019-11-27	2191.00	2209.90	2180.70	2200.60	83311
2019-11-29	2203.90	2224.20	2200.30	2217.50	53713
2019-12-02	2229.60	2234.10	2184.10	2207.90	109345
2019-12-03	2196.10	2227.50	2183.90	2211.30	95705
2019-12-04	2220.00	2240.80	2210.70	2239.10	93701
2019-12-05	2237.70	2243.10	2213.46	2230.70	76715
2019-12-06	2241.70	2246.60	2203.60	2232.50	102130
2019-12-09	2229.90	2256.60	2191.90	2193.70	180350
2019-12-10	2194.20	2218.70	2185.00	2202.70	125655
2019-12-11	2219.10	2242.70	2195.80	2200.00	95890
2019-12-12	2197.10	2225.50	2191.68	2205.50	109479
2019-12-13	2201.90	2216.20	2178.30	2189.80	148405
2019-12-16	2205.00	2218.60	2193.30	2195.00	191937
2019-12-17	2197.20	2197.30	2160.10	2176.20	145246
2019-12-18	2178.30	2199.20	2174.90	2193.50	175936
2019-12-19	2201.40	2206.75	2169.75	2177.80	191017
2019-12-20	2196.20	2210.20	2170.00	2206.90	282410
2019-12-23	2209.50	2228.70	2196.80	2199.80	113280
2019-12-24	2204.60	2206.40	2185.05	2205.60	30051
2019-12-26	2206.00	2209.00	2183.80	2202.50	69704
2019-12-27	2205.90	2214.84	2181.20	2209.70	90459
2019-12-30	2203.80	2219.45	2173.30	2189.70	77432
2019-12-31	2186.00	2198.10	2167.00	2189.50	103643
2020-01-02	2202.40	2206.54	2169.50	2194.50	130385
2020-01-03	2161.60	2198.87	2145.50	2179.80	94357
2020-01-06	2177.30	2243.50	2169.10	2240.30	143662
2020-01-07	2242.60	2259.20	2221.40	2237.90	102863
2020-01-08	2258.90	2327.00	2249.10	2310.90	180274
2020-01-09	2330.80	2332.55	2272.70	2302.60	143538
2020-01-10	2316.90	2316.90	2280.70	2289.50	101742
2020-01-13	2293.80	2300.00	2245.60	2264.90	103153
2020-01-14	2264.40	2298.00	2255.30	2297.50	104203
2020-01-15	2298.80	2343.30	2287.80	2341.50	174152
2020-01-16	2342.70	2357.80	2332.70	2355.00	212402
2020-01-17	2365.10	2365.10	2328.20	2358.30	159934
2020-01-21	2358.40	2372.00	2331.30	2339.90	139977
2020-01-22	2349.40	2374.70	2344.00	2346.10	113396
2020-01-23	2350.00	2356.30	2313.80	2339.10	97795
2020-01-24	2340.70	2351.80	2284.15	2290.60	90427
2020-01-27	2265.10	2287.90	2260.70	2273.70	80228
2020-01-28	2285.30	2322.95	2275.70	2319.70	86181
2020-01-29	2317.20	2335.93	2305.70	2324.10	89356
2020-01-30	2308.40	2317.50	2286.80	2303.10	116945
2020-01-31	2386.50	2394.00	2230.10	2270.50	337365
2020-02-03	2307.60	2337.79	2250.10	2305.10	198805
2020-02-04	2333.50	2412.30	2332.90	2396.60	148588
2020-02-05	2416.10	2444.10	2400.00	2407.60	195174
2020-02-06	2421.30	2446.50	2380.10	2391.20	132042
2020-02-07	2376.60	2403.44	2341.00	2400.60	144331
2020-02-10	2392.20	2448.90	2370.00	2447.50	127305
2020-02-11	2450.00	2490.00	2427.75	2478.10	228004
2020-02-12	2476.10	2487.95	2407.00	2422.10	180574
2020-02-13	2414.10	2453.85	2397.30	2400.90	132920
2020-02-14	2412.40	2444.50	2385.50	2438.20	135401
2020-02-18	2449.20	2460.00	2410.90	2459.30	130540
2020-02-19	2498.50	2498.50	2452.40	2477.80	94771
2020-02-20	2472.90	2477.00	2425.85	2451.00	152483
2020-02-21	2473.00	2475.00	2432.70	2462.90	136543
2020-02-24	2414.40	2427.60	2357.00	2370.10	165951
2020-02-25	2381.80	2399.90	2285.00	2300.00	158123
2020-02-26	2324.10	2373.70	2294.90	2320.40	157857
2020-02-27	2284.80	2316.30	2180.10	2233.00	197298
2020-02-28	2155.70	2245.40	2155.00	2240.30	249147
2020-03-02	2244.30	2329.80	2231.40	2322.90	240654
2020-03-03	2302.70	2375.50	2266.70	2282.60	209318
2020-03-04	2322.90	2460.60	2309.00	2453.20	197188
2020-03-05	2392.40	2421.80	2352.85	2373.10	151831
2020-03-06	2276.50	2344.80	2266.14	2335.00	187261
2020-03-09	2180.70	2276.10	2140.80	2196.50	203453
2020-03-10	2262.10	2314.10	2164.70	2305.10	202455
2020-03-11	2256.30	2308.30	2187.00	2203.40	173387
2020-03-12	2065.90	2153.60	2015.00	2040.60	375816
2020-03-13	2182.30	2214.70	2007.60	2208.60	381336
2020-03-16	2016.00	2190.00	1991.60	1997.70	252143
2020-03-17	2039.70	2300.65	2025.00	2104.40	444750
2020-03-18	2006.00	2249.90	1974.70	2129.80	340637
2020-03-19	2151.50	2239.31	2020.10	2156.90	311856
2020-03-20	2177.00	2274.25	2041.60	2060.00	276473
2020-03-23	2105.00	2181.00	1995.20	2022.10	280195
2020-03-24	2078.40	2249.80	2078.40	2231.30	283084
2020-03-25	2198.80	2240.00	2095.10	2100.90	206691
2020-03-26	2098.00	2256.20	2094.30	2244.90	175273
2020-03-27	2194.30	2241.80	2155.69	2172.40	171272
2020-03-30	2213.40	2337.70	2200.00	2319.20	213895
2020-03-31	2289.50	2400.00	2280.20	2379.50	330068
2020-04-01	2321.20	2349.80	2234.50	2254.80	148225
2020-04-02	2227.70	2429.60	2223.90	2421.60	250395
2020-04-03	2413.80	2474.50	2343.50	2383.10	198980
2020-04-06	2486.10	2566.50	2419.40	2553.00	304625
2020-04-07	2631.50	2674.50	2453.80	2476.70	355136
2020-04-08	2494.30	2516.80	2405.00	2496.60	273750
2020-04-09	2519.97	2519.97	2430.00	2466.10	249182
2020-04-13	2446.60	2538.30	2438.05	2522.80	183134
2020-04-14	2574.40	2656.60	2535.10	2624.10	218047
2020-04-15	2609.00	2628.20	2543.10	2552.30	268648
2020-04-16	2596.70	2652.80	2586.09	2647.60	217276
2020-04-17	2723.40	2726.70	2651.50	2704.60	216677
2020-04-20	2719.70	2762.60	2690.50	2732.60	196786
2020-04-21	2730.00	2772.20	2625.50	2628.00	160283
2020-04-22	2671.50	2712.53	2640.03	2693.70	154604
2020-04-23	2700.30	2778.00	2669.20	2679.10	277059
2020-04-24	2701.20	2713.45	2664.30	2698.60	180589
2020-04-27	2750.00	2752.60	2671.60	2685.10	218162
2020-04-28	2680.00	2699.50	2504.30	2569.60	233827
2020-04-29	2609.70	2620.00	2505.20	2510.50	240169
2020-04-30	2577.50	2585.00	2450.60	2512.00	282520
2020-05-01	2492.60	2560.00	2480.00	2549.00	194052
2020-05-04	2574.00	2650.00	2560.10	2646.90	265047
2020-05-05	2669.70	2740.60	2648.00	2723.30	193461
2020-05-06	2723.30	2755.50	2680.00	2700.60	129033
2020-05-07	2726.90	2737.20	2668.30	2700.10	162238
2020-05-08	2695.00	2744.10	2682.90	2716.30	108427
2020-05-11	2714.50	2868.20	2704.40	2852.80	206845
2020-05-12	2873.30	2885.15	2764.10	2764.70	172793
2020-05-13	2766.00	2848.56	2721.90	2770.30	164507
2020-05-14	2775.60	2824.80	2722.10	2770.00	307632
2020-05-15	2756.30	2887.30	2735.10	2886.90	174014
2020-05-18	2937.80	2955.53	2831.00	2841.30	172705
2020-05-19	2853.00	2884.10	2811.40	2822.80	126715
2020-05-20	2848.10	2859.90	2821.30	2846.20	143648
2020-05-21	2852.60	2854.00	2812.50	2846.30	131508
2020-05-22	2841.80	2860.00	2815.18	2849.60	106658
2020-05-26	2879.50	2885.00	2644.10	2665.00	348695
2020-05-27	2643.80	2786.90	2544.10	2785.10	318959
2020-05-28	2762.70	2837.30	2760.68	2773.80	192223
2020-05-29	2813.50	2894.40	2760.40	2879.60	540886
2020-06-01	2854.20	2887.30	2838.24	2866.40	181961
2020-06-02	2839.20	2861.76	2786.60	2842.70	160076
2020-06-03	2837.20	2838.00	2740.60	2770.10	178300
2020-06-04	2742.70	2792.85	2707.60	2728.20	160393
2020-06-05	2708.20	2716.80	2625.50	2656.90	275340
2020-06-08	2640.50	2658.40	2612.80	2650.10	208868
2020-06-09	2672.80	2751.40	2650.90	2708.50	268785
2020-06-10	2757.60	2779.00	2718.10	2743.40	160024
2020-06-11	2755.60	2763.60	2636.70	2638.90	183127
2020-06-12	2681.20	2713.90	2623.00	2685.60	153017
2020-06-15	2647.70	2685.20	2622.40	2677.70	138551
2020-06-16	2704.30	2756.90	2682.20	2737.70	155761
2020-06-17	2738.80	2827.60	2737.70	2800.90	164537
2020-06-18	2794.00	2822.16	2759.30	2791.90	137196
2020-06-19	2803.00	2955.40	2803.00	2932.70	408527
2020-06-22	2940.00	2950.00	2878.00	2932.00	159229
2020-06-23	2940.60	2992.10	2933.10	2958.00	157183
2020-06-24	2949.30	2977.10	2889.00	2911.80	162216
2020-06-25	2923.80	2953.60	2888.32	2951.50	118882
2020-06-26	2926.80	2930.00	2847.40	2861.40	189547
2020-06-29	2869.50	2876.50	2808.90	2851.80	145267
2020-06-30	2876.80	2923.70	2830.00	2903.10	217197
2020-07-01	2905.00	2916.60	2837.91	2862.80	175237
2020-07-02	2885.20	2939.50	2874.50	2911.00	110175
2020-07-06	2943.60	2950.00	2896.30	2913.10	134210
2020-07-07	2923.00	3060.80	2914.50	2990.60	162491
2020-07-08	3000.50	3016.50	2921.30	2959.20	150032
2020-07-09	2955.20	2977.90	2900.50	2954.00	110700
2020-07-10	2939.50	2950.00	2908.60	2944.50	91142
2020-07-13	2930.50	2968.50	2838.50	2848.20	166744
2020-07-14	2831.40	2947.20	2791.17	2938.30	173833
2020-07-15	2927.60	2953.46	2902.00	2951.10	112701
2020-07-16	2920.10	2933.30	2846.90	2905.60	90348
2020-07-17	2915.28	2946.70	2892.80	2945.30	107216
2020-07-20	2926.90	3040.00	2926.90	3031.00	125614
2020-07-21	3006.50	3011.40	2909.60	2914.00	151538
2020-07-22	2935.60	2935.60	2864.60	2912.30	84626
2020-07-23	2913.30	2919.90	2833.20	2844.60	131021
2020-07-24	2817.80	2826.40	2765.00	2784.90	183775
2020-07-27	2808.40	2855.70	2776.80	2842.10	148511
2020-07-28	2838.30	2845.90	2781.40	2785.20	109862
2020-07-29	2802.80	2815.90	2780.90	2787.20	109118
2020-07-30	2750.75	2822.80	2746.62	2794.00	153838
2020-07-31	2788.77	2830.00	2682.50	2720.00	298398
2020-08-03	2742.00	2805.90	2740.00	2795.20	171627
2020-08-04	2792.30	2805.70	2740.30	2757.10	128655
2020-08-05	2754.10	2757.50	2711.60	2732.30	132992
2020-08-06	2693.00	2738.80	2685.80	2733.40	114234
2020-08-07	2734.80	2772.00	2699.50	2729.90	100598
2020-08-10	2715.80	2722.90	2650.90	2687.30	118682
2020-08-11	2660.00	2679.90	2613.00	2618.60	137033
2020-08-12	2630.80	2713.50	2628.70	2708.50	126279
2020-08-13	2700.60	2727.30	2668.70	2671.50	97923
2020-08-14	2682.90	2699.50	2658.00	2672.90	100840
2020-08-17	2679.00	2741.70	2678.40	2738.40	98503
2020-08-18	2750.00	2750.00	2692.60	2713.10	88714
2020-08-19	2708.50	2739.90	2695.30	2700.70	99679
2020-08-20	2706.70	2720.90	2686.00	2714.30	111774
2020-08-21	2717.30	2731.10	2679.90	2712.80	106411
2020-08-24	2699.00	2719.40	2634.70	2674.30	103752
2020-08-25	2681.70	2733.20	2662.25	2723.50	131619
2020-08-26	2728.60	2728.60	2688.20	2712.90	85756
2020-08-27	2729.50	2756.25	2697.20	2743.40	96104
2020-08-28	2729.40	2752.60	2681.00	2699.60	81375
2020-08-31	2703.50	2797.40	2700.00	2791.20	131131
2020-09-01	2778.70	2799.60	2717.70	2754.90	125278
2020-09-02	2756.40	2834.50	2737.20	2818.90	135237
2020-09-03	2818.60	2818.60	2652.50	2674.20	161960
2020-09-04	2678.40	2699.10	2630.10	2665.00	151484
2020-09-08	2617.80	2648.40	2580.00	2586.10	126473
2020-09-09	2611.10	2643.60	2590.40	2630.40	182923
2020-09-10	2629.50	2635.82	2539.70	2556.50	123191
2020-09-11	2578.40	2620.80	2557.65	2579.60	116972
2020-09-14	2612.40	2684.00	2608.70	2648.00	120048
2020-09-15	2667.70	2678.80	2642.38	2668.50	121753
2020-09-16	2710.00	2735.50	2673.10	2675.50	138752
2020-09-17	2589.80	2732.44	2588.20	2714.60	176363
2020-09-18	2733.00	2735.90	2574.15	2653.90	217954
2020-09-21	2641.40	2649.40	2592.70	2640.00	115078
2020-09-22	2636.60	2680.00	2603.80	2675.80	81768
2020-09-23	2678.70	2700.85	2627.50	2638.20	86442
2020-09-24	2621.40	2639.00	2575.00	2631.30	142261
2020-09-25	2641.00	2689.10	2605.20	2681.80	134584
2020-09-28	2699.00	2705.85	2642.30	2677.30	110330
2020-09-29	2678.20	2716.80	2663.80	2703.10	89166
2020-09-30	2713.30	2746.60	2694.65	2721.20	138284
2020-10-01	2729.00	2754.00	2706.50	2735.10	93257
2020-10-02	2693.40	2727.90	2601.30	2608.00	133938
2020-10-05	2628.60	2690.70	2617.00	2689.80	130334
2020-10-06	2698.90	2705.00	2602.60	2609.80	102310
2020-10-07	2631.80	2665.00	2621.00	2658.20	76428
2020-10-08	2671.60	2689.20	2649.10	2685.30	77776
2020-10-09	2688.65	2700.75	2662.40	2699.50	87777
2020-10-12	2731.40	2773.30	2695.75	2746.00	133131
2020-10-13	2758.80	2809.90	2744.80	2760.90	108798
2020-10-14	2751.90	2757.50	2697.89	2714.60	104651
2020-10-15	2275.50	2324.60	2131.70	2152.80	1749297
2020-10-16	2177.90	2250.00	2171.90	2180.80	595762
2020-10-19	2190.78	2259.70	2172.50	2205.10	378962
2020-10-20	2220.00	2226.20	2144.80	2145.40	292479
2020-10-21	2158.85	2179.30	2091.60	2113.80	277566
2020-10-22	2103.70	2147.40	2082.30	2100.80	238056
2020-10-23	2121.90	2135.10	2090.70	2115.80	171575
2020-10-26	2097.50	2105.40	2048.45	2071.50	208748
2020-10-27	2083.50	2135.80	2067.89	2121.90	275633
2020-10-28	2120.00	2142.40	2082.50	2083.40	222137
2020-10-29	2090.10	2103.75	2050.00	2070.10	193104
2020-10-30	2059.30	2116.40	2035.10	2083.60	282960
2020-11-02	2111.40	2114.48	2025.65	2074.20	187770
2020-11-03	2089.20	2148.80	2080.00	2111.40	189204
2020-11-04	2182.70	2237.68	2142.20	2150.90	377857
2020-11-05	2200.80	2209.20	2162.21	2194.80	234751
2020-11-06	2191.20	2217.20	2163.60	2202.80	170794
2020-11-09	2244.10	2290.80	2215.00	2228.50	247834
2020-11-10	2237.70	2247.40	2150.60	2153.50	191781
2020-11-11	2171.20	2188.00	2136.50	2167.20	164743
2020-11-12	2170.50	2213.15	2169.00	2183.10	214406
2020-11-13	2222.80	2272.68	2196.40	2255.20	169545
2020-11-16	2259.90	2273.55	2217.90	2242.70	170678
2020-11-17	2227.20	2234.30	2182.30	2229.60	175067
2020-11-18	2227.10	2237.70	2163.40	2163.50	250064
2020-11-19	2164.20	2181.41	2113.95	2119.70	260405
2020-11-20	2123.51	2172.30	2100.40	2152.10	223927
2020-11-23	2167.80	2182.90	2141.40	2178.70	185204
2020-11-24	2155.30	2194.70	2151.30	2165.00	217976
2020-11-25	2178.70	2205.40	2158.40	2181.00	203327
2020-11-27	2196.10	2267.20	2196.10	2267.10	105283
2020-11-30	2310.00	2321.70	2243.00	2277.50	458557
2020-12-01	2274.70	2305.60	2260.20	2303.00	176201
2020-12-02	2303.00	2324.50	2263.20	2267.00	186436
2020-12-03	2260.00	2290.50	2247.10	2268.70	129176
2020-12-04	2273.00	2302.10	2255.90	2283.20	94893
2020-12-07	2310.00	2314.20	2251.20	2270.60	121974
2020-12-08	2288.08	2302.00	2254.00	2298.30	132992
2020-12-09	2300.00	2310.00	2213.10	2243.80	199230
2020-12-10	2248.10	2248.90	2217.00	2240.40	146260
2020-12-11	2241.00	2245.59	2209.30	2241.70	147604
2020-12-14	2267.90	2334.70	2264.25	2281.30	222020
2020-12-15	2297.00	2306.00	2260.00	2288.10	118984
2020-12-16	2296.60	2327.50	2285.50	2321.10	170891
2020-12-17	2330.00	2373.50	2323.20	2369.20	199284
2020-12-18	2385.40	2397.10	2344.70	2367.20	292944
2020-12-21	2330.20	2355.80	2288.00	2345.50	156718
2020-12-22	2350.10	2357.95	2323.50	2349.00	112863
2020-12-23	2354.00	2385.70	2340.80	2358.40	101312
2020-12-24	2371.70	2375.00	2334.80	2344.60	45166
2020-12-28	2354.00	2364.80	2322.00	2324.70	90325
2020-12-29	2339.40	2365.60	2329.60	2334.90	65679
2020-12-30	2350.00	2370.10	2320.70	2326.80	81911
2020-12-31	2323.50	2375.00	2303.25	2363.40	116120
2021-01-04	2379.10	2380.80	2262.70	2294.30	211769
2021-01-05	2288.40	2299.20	2250.90	2285.80	173054
2021-01-06	2251.00	2275.10	2223.10	2266.50	230694
2021-01-07	2279.00	2339.70	2272.00	2329.00	150397
2021-01-08	2338.60	2377.60	2330.10	2370.00	123119
2021-01-11	2355.80	2364.70	2273.80	2346.40	226322
2021-01-12	2348.00	2382.60	2287.40	2293.80	181694
2021-01-13	2302.00	2310.55	2269.40	2271.00	180959
2021-01-14	2282.20	2283.95	2247.00	2261.20	172806
2021-01-15	2265.90	2276.00	2243.90	2255.50	224218
2021-01-19	2270.00	2338.80	2233.10	2319.10	204484
2021-01-20	2332.90	2393.61	2311.80	2367.00	160881
2021-01-21	2370.60	2397.50	2327.80	2386.40	162453
2021-01-22	2372.50	2418.30	2369.90	2375.90	125822
2021-01-25	2409.90	2429.90	2390.45	2413.10	182857
2021-01-26	2404.30	2419.80	2362.40	2376.40	162929
2021-01-27	2340.00	2340.00	2247.00	2252.50	254617
2021-01-28	2268.00	2349.60	2265.70	2300.40	159361
2021-01-29	2294.50	2329.20	2275.60	2290.80	202948
2021-02-01	2310.00	2323.80	2261.80	2317.70	192793
2021-02-02	2258.02	2279.00	2161.40	2173.30	629289
2021-02-03	2184.20	2190.85	2109.90	2110.00	383017
2021-02-04	2133.50	2147.90	2116.48	2137.10	290805
2021-02-05	2145.00	2175.50	2122.60	2152.60	274047
2021-02-08	2171.30	2182.20	2135.40	2143.70	214146
2021-02-09	2144.50	2155.90	2125.70	2138.20	162489
2021-02-10	2159.80	2163.00	2120.20	2125.30	186296
2021-02-11	2124.80	2128.90	2097.20	2104.95	189369
2021-02-12	2108.20	2143.60	2102.20	2139.80	179849
2021-02-16	2138.00	2144.10	2086.10	2102.70	250972
2021-02-17	2095.80	2150.00	2085.00	2148.50	208706
2021-02-18	2135.60	2137.60	2095.80	2098.30	212729
2021-02-19	2100.00	2117.30	2067.90	2070.20	223121
2021-02-22	2067.20	2162.15	2046.20	2149.60	367187
2021-02-23	2152.00	2176.90	2116.70	2164.40	260091
2021-02-24	2158.20	2204.15	2147.20	2170.40	177578
2021-02-25	2158.00	2174.00	2105.00	2129.80	183055
2021-02-26	2146.70	2155.00	2093.40	2125.50	308342
2021-03-01	2126.80	2136.90	2093.80	2103.80	184553
2021-03-02	2118.10	2141.30	2114.50	2120.60	249151
2021-03-03	2120.00	2132.75	2080.60	2084.40	247841
2021-03-04	2073.00	2131.00	2058.50	2077.90	227329
2021-03-05	2082.30	2126.00	2063.90	2119.80	170484
2021-03-08	2122.70	2193.00	2117.60	2135.80	342656
2021-03-09	2172.90	2191.30	2138.60	2140.40	227674
2021-03-10	2173.00	2177.20	2115.60	2142.90	193893
2021-03-11	2147.10	2176.80	2143.10	2151.50	162565
2021-03-12	2143.40	2149.00	2112.60	2143.30	116269
2021-03-15	2137.10	2198.50	2134.78	2196.50	157782
2021-03-16	2206.32	2206.32	2167.15	2189.90	136747
2021-03-17	2171.60	2178.80	2141.50	2170.80	119549
2021-03-18	2141.30	2162.50	2126.50	2133.60	162082
2021-03-19	2144.40	2169.30	2132.80	2161.10	209861
2021-03-22	2158.40	2203.30	2152.50	2188.20	193444
2021-03-23	2198.30	2198.50	2121.10	2135.90	162072
2021-03-24	2136.10	2145.10	2094.10	2115.40	152219
2021-03-25	2131.61	2136.00	2097.10	2123.60	229230
2021-03-26	2125.00	2149.60	2092.20	2146.40	284842
2021-03-29	2139.30	2184.60	2122.10	2167.10	153153
2021-03-30	2147.50	2154.95	2123.70	2129.90	127254
2021-03-31	2133.80	2160.60	2128.70	2148.90	152331
2021-04-01	2158.90	2160.20	2123.00	2130.40	207147
2021-04-05	2143.80	2156.10	2131.80	2153.20	205005
2021-04-06	2155.00	2164.60	2131.50	2153.00	192598
2021-04-07	2157.10	2184.70	2117.00	2127.20	151555
2021-04-08	2141.80	2160.50	2099.50	2102.80	225936
2021-04-09	2105.00	2138.20	2095.30	2133.50	153367
2021-04-12	2126.80	2144.50	2112.10	2136.00	146799
2021-04-13	2146.10	2187.00	2144.55	2159.40	162885
2021-04-14	2161.60	2202.50	2161.60	2171.30	156472
2021-04-15	2185.20	2223.50	2180.00	2211.00	168674
2021-04-16	2223.40	2227.80	2192.40	2193.90	191760
2021-04-19	2208.60	2225.90	2181.50	2191.80	151092
2021-04-20	2188.40	2220.00	2181.50	2201.60	137065
2021-04-21	2207.90	2214.80	2178.20	2197.60	117337
2021-04-22	2171.10	2189.30	2140.00	2159.80	177761
2021-04-23	2170.70	2188.11	2157.70	2179.00	120507
2021-04-26	2177.40	2182.80	2144.60	2169.70	130340
2021-04-27	2171.00	2181.50	2150.00	2155.30	122396
2021-04-28	2156.80	2157.20	2128.10	2134.80	142698
2021-04-29	2136.00	2138.00	2102.70	2118.60	165601
2021-04-30	2133.40	2214.10	2130.00	2182.00	259283
2021-05-03	2172.70	2196.90	2167.00	2179.50	136711
2021-05-04	2175.40	2175.40	2117.60	2148.50	177262
2021-05-05	2148.50	2158.35	2132.40	2138.70	125481
2021-05-06	2122.50	2135.80	2110.60	2131.60	118410
2021-05-07	2143.55	2167.70	2138.10	2150.10	123204
2021-05-10	2156.30	2162.80	2127.50	2129.00	126972
2021-05-11	2118.03	2140.20	2113.90	2130.00	133019
2021-05-12	2120.60	2156.70	2117.40	2126.80	119805
2021-05-13	2126.90	2150.15	2123.30	2143.50	107758
2021-05-14	2151.00	2181.80	2132.90	2170.90	142823
2021-05-17	2156.20	2176.50	2148.00	2163.50	93297
2021-05-18	2169.00	2180.60	2143.80	2146.45	133695
2021-05-19	2132.00	2141.80	2110.00	2140.50	111745
2021-05-20	2139.30	2189.70	2134.00	2166.10	141752
2021-05-21	2172.90	2184.20	2130.00	2134.30	161878
2021-05-24	2150.20	2156.95	2109.90	2112.20	150530
2021-05-25	2114.10	2120.63	2074.80	2087.60	170741
2021-05-26	2096.30	2096.30	2061.40	2068.00	148504
2021-05-27	2070.40	2074.40	2046.20	2073.10	219516
2021-05-28	2087.80	2117.80	2083.00	2086.30	172493
2021-06-01	2094.90	2102.00	2072.00	2096.70	180888
2021-06-02	2100.00	2122.10	2084.50	2103.80	155913
2021-06-03	2090.40	2114.80	2085.00	2111.50	144769
2021-06-04	2116.80	2129.80	2093.90	2099.30	160201
2021-06-07	2105.80	2115.70	2086.20	2091.60	225893
2021-06-08	2107.00	2131.70	2091.30	2111.30	191721
2021-06-09	2120.00	2154.70	2115.50	2135.60	160005
2021-06-10	2138.20	2172.60	2112.80	2167.70	262319
2021-06-11	1940.40	2000.50	1928.80	1930.20	1372512
2021-06-14	1956.60	1963.20	1926.30	1948.00	339915
2021-06-15	1959.10	1960.00	1880.10	1889.70	460887
2021-06-16	1895.72	1925.50	1872.00	1874.90	279638
2021-06-17	1874.90	1891.70	1856.40	1883.60	431422
2021-06-18	1885.20	1888.40	1858.80	1878.50	351793
2021-06-21	1881.06	1908.50	1874.80	1877.00	202717
2021-06-22	1881.30	1889.40	1853.25	1888.70	187972
2021-06-23	1881.90	1897.80	1870.90	1875.20	193092
2021-06-24	1886.00	1932.80	1882.90	1919.40	248207
2021-06-25	1920.00	1947.80	1910.20	1943.40	567178
2021-06-28	1970.00	1987.30	1944.20	1978.20	280418
2021-06-29	1973.40	1988.00	1965.65	1967.80	264604
2021-06-30	1968.20	2022.20	1962.10	2016.30	257286
2021-07-01	2012.60	2024.30	1998.60	2022.10	255183
2021-07-02	2031.90	2032.40	2003.10	2005.40	140274
2021-07-06	2014.70	2019.00	1999.70	2000.50	194734
2021-07-07	1997.90	2004.40	1972.10	1989.90	230873
2021-07-08	1973.95	1989.90	1963.00	1977.40	180693
2021-07-09	1975.50	1987.10	1964.30	1981.60	94830
2021-07-12	1980.00	1984.60	1972.00	1983.40	207487
2021-07-13	1981.60	2004.40	1973.60	1983.30	168593
2021-07-14	1975.10	1990.20	1957.50	1978.90	165503
2021-07-15	1967.90	2001.60	1958.50	2000.90	245300
2021-07-16	2006.00	2044.60	1992.60	2022.80	306677
2021-07-19	2021.60	2042.60	1983.30	1992.40	189753
2021-07-20	1950.00	1969.90	1938.80	1965.50	348784
2021-07-21	1960.80	1972.10	1944.50	1962.70	138260
2021-07-22	1954.00	1965.70	1950.00	1960.20	129549
2021-07-23	1967.20	2035.20	1955.00	2005.00	288739
2021-07-26	1994.30	2024.10	1982.60	1989.30	401088
2021-07-27	1998.50	2031.00	1986.60	2028.50	182246
2021-07-28	2028.50	2048.80	2010.50	2022.40	125874
2021-07-29	2027.25	2029.40	1988.30	2003.80	139698
2021-07-30	2015.40	2034.60	1973.10	2015.80	213297
2021-08-02	2006.50	2012.70	1974.50	1983.20	280956
2021-08-03	1985.90	2007.10	1980.30	2000.50	206024
2021-08-04	2000.00	2020.00	1991.10	1995.90	261227
2021-08-05	2002.55	2031.30	1997.30	2029.90	197549
2021-08-06	2029.90	2040.00	2005.30	2006.70	154227
2021-08-09	2013.80	2015.40	1986.30	2004.00	231448
2021-08-10	2005.00	2006.60	1953.35	1964.60	289166
2021-08-11	1968.20	1992.80	1945.25	1952.50	420450
2021-08-12	1957.20	1963.50	1938.80	1948.10	358020
2021-08-13	1950.00	1957.10	1937.00	1943.60	323199
2021-08-16	1946.70	1949.50	1896.10	1909.70	354892
2021-08-17	1894.70	1985.90	1888.40	1984.40	208226
2021-08-18	1987.20	1987.20	1946.80	1947.70	112026
2021-08-19	1943.00	1979.20	1943.00	1950.40	114109
2021-08-20	1956.00	1986.10	1943.00	1958.50	97475
2021-08-23	1972.70	2005.00	1961.40	1984.00	112578
2021-08-24	1988.20	2001.60	1966.80	1997.30	88030
2021-08-25	1995.90	2021.70	1980.90	2013.30	119270
2021-08-26	2009.40	2027.40	1979.10	1982.50	113480
2021-08-27	1981.50	2027.70	1958.50	1999.20	129005
2021-08-30	1993.00	2015.60	1987.00	1994.90	111963
2021-08-31	2002.10	2003.50	1981.50	2002.90	188972
2021-09-01	2006.20	2025.50	1963.50	1971.40	145071
2021-09-02	1980.60	1998.00	1966.00	1992.20	124014
2021-09-03	1985.00	1991.80	1966.60	1980.50	98542
2021-09-07	1962.00	1970.50	1920.00	1922.00	171452
2021-09-08	1918.10	1934.00	1910.60	1913.70	94047
2021-09-09	1894.20	1902.00	1880.50	1880.90	144992
2021-09-10	1881.70	1901.50	1861.50	1885.70	137552
2021-09-13	1900.70	1932.50	1896.10	1907.20	97285
2021-09-14	1908.60	1917.50	1882.10	1884.10	96073
2021-09-15	1884.70	1906.00	1884.20	1888.60	159925
2021-09-16	1888.50	1895.35	1854.40	1871.00	154827
2021-09-17	1862.40	1885.35	1847.80	1883.00	221440
2021-09-20	1868.90	1888.90	1850.70	1856.70	187461
2021-09-21	1861.70	1874.90	1851.06	1858.00	91347
2021-09-22	1861.20	1864.35	1826.00	1842.70	137602
2021-09-23	1846.20	1865.00	1845.00	1850.90	107625
2021-09-24	1853.00	1853.00	1819.80	1836.10	115976
2021-09-27	1832.00	1840.50	1814.50	1834.10	146993
2021-09-28	1824.00	1833.15	1800.20	1816.00	158909
2021-09-29	1821.70	1842.50	1819.60	1822.20	110112
2021-09-30	1824.80	1842.10	1813.70	1813.90	132215
2021-10-01	1801.60	1811.45	1783.50	1803.50	135580
2021-10-04	1790.00	1810.00	1770.35	1774.00	164816
2021-10-05	1775.00	1794.00	1769.20	1770.10	180265
2021-10-06	1770.10	1825.80	1763.60	1809.10	172307
2021-10-07	1809.10	1820.00	1797.20	1800.20	128730
2021-10-08	1802.70	1810.18	1785.80	1789.40	115794
2021-10-11	1792.30	1810.15	1782.10	1795.80	153306
2021-10-12	1815.10	1815.10	1793.05	1802.10	142502
2021-10-13	1802.20	1825.00	1802.20	1813.40	108894
2021-10-14	1821.40	1841.90	1813.30	1819.00	191345
2021-10-15	1824.80	1831.50	1810.00	1817.70	140942
2021-10-18	1825.00	1826.95	1777.10	1808.00	233587
2021-10-19	1820.60	1855.99	1811.10	1854.10	201127
2021-10-20	1859.90	1878.80	1850.80	1854.90	162359
2021-10-21	1855.42	1872.00	1843.40	1870.90	162912
2021-10-22	1867.70	1871.50	1828.80	1835.20	194518
2021-10-25	1835.20	1861.40	1825.10	1849.90	98256
2021-10-26	1850.20	1865.80	1839.45	1840.70	100345
2021-10-27	1843.90	1849.60	1803.95	1809.40	121715
2021-10-28	1811.90	1838.30	1810.10	1820.00	135704
2021-10-29	1819.30	1859.10	1806.65	1849.30	156789
2021-11-01	1841.80	1867.36	1834.10	1854.00	117273
2021-11-02	1856.62	1856.62	1807.10	1814.00	231733
2021-11-03	1875.00	1907.50	1841.00	1890.70	391752
2021-11-04	1891.03	1944.10	1883.00	1942.10	346939
2021-11-05	1937.60	1952.30	1914.80	1928.50	223177
2021-11-08	1929.90	1944.60	1906.40	1922.30	134587
2021-11-09	1922.30	1934.10	1903.10	1910.90	172774
2021-11-10	1910.10	1926.10	1875.10	1879.10	134043
2021-11-11	1880.00	1881.50	1851.00	1858.70	114634
2021-11-12	1870.10	1877.90	1860.30	1872.90	94024
2021-11-15	1872.90	1879.20	1861.12	1868.60	100345
2021-11-16	1864.50	1888.70	1855.80	1883.30	137197
2021-11-17	1886.30	1985.30	1871.20	1882.50	269122
2021-11-18	1882.50	1894.80	1848.90	1854.10	159572
2021-11-19	1848.18	1852.20	1810.20	1828.80	158791
2021-11-22	1826.50	1836.50	1801.50	1815.00	117392
2021-11-23	1810.50	1870.70	1799.60	1868.50	215957
2021-11-24	1872.60	1883.30	1847.10	1862.40	308684
2021-11-26	1873.30	1898.00	1826.60	1835.90	112737
2021-11-29	1874.50	1923.60	1854.60	1901.10	280195
2021-11-30	1895.00	1926.20	1862.60	1869.40	398861
2021-12-01	1955.90	2058.53	1941.00	2050.00	704474
2021-12-02	2018.20	2081.55	2015.10	2044.50	337809
2021-12-03	2057.80	2064.30	2020.00	2038.10	287026
2021-12-06	2037.30	2068.80	2030.40	2050.60	196486
2021-12-07	2055.40	2057.30	2031.30	2052.20	194933
2021-12-08	2057.10	2068.77	2037.30	2066.10	129659
2021-12-09	2079.60	2090.00	2058.45	2084.10	173397
2021-12-10	2067.00	2084.20	2041.10	2080.60	137138
2021-12-13	2084.90	2088.70	2051.40	2081.50	167766
2021-12-14	2082.80	2099.90	2069.00	2092.40	137020
2021-12-15	2090.50	2115.30	2069.80	2111.30	150021
2021-12-16	2120.50	2142.30	2111.05	2126.10	196479
2021-12-17	2115.30	2183.20	2103.48	2145.40	458766
2021-12-20	2159.20	2163.90	2132.50	2154.10	163164
2021-12-21	2162.50	2188.10	2156.60	2186.00	186049
2021-12-22	2186.00	2231.00	2182.70	2227.70	142731
2021-12-23	2227.70	2244.00	2214.50	2234.50	121014
2021-12-27	2233.40	2242.00	2205.20	2223.40	207340
2021-12-28	2224.20	2231.30	2202.40	2219.30	106705
2021-12-29	2219.30	2239.45	2212.20	2233.20	72641
2021-12-30	2228.00	2244.90	2221.60	2224.50	96167
2021-12-31	2226.30	2235.00	2190.40	2196.00	114214
2022-01-03	2183.80	2225.90	2146.60	2225.30	138211
2022-01-04	2207.30	2226.95	2191.10	2218.60	138508
2022-01-05	2222.00	2248.90	2206.90	2214.20	168590
2022-01-06	2218.20	2239.90	2210.10	2216.50	159296
2022-01-07	2207.80	2239.80	2200.00	2218.50	127748
2022-01-10	2229.10	2258.70	2191.00	2239.60	184460
2022-01-11	2242.00	2269.10	2221.40	2261.50	145903
2022-01-12	2250.90	2271.90	2236.80	2261.40	122502
2022-01-13	2252.30	2281.20	2251.70	2265.80	175047
2022-01-14	2270.00	2345.80	2265.90	2340.60	217836
2022-01-18	2314.30	2324.90	2287.40	2310.70	201675
2022-01-19	2314.00	2326.60	2304.10	2308.40	164930
2022-01-20	2334.70	2344.10	2282.00	2286.10	201321
2022-01-21	2281.30	2311.05	2272.60	2280.80	221489
2022-01-24	2251.32	2299.50	2216.90	2296.80	281905
2022-01-25	2260.90	2296.30	2236.60	2271.10	195629
2022-01-26	2266.20	2298.10	2250.10	2265.80	199889
2022-01-27	2289.90	2336.90	2268.90	2282.20	223761
2022-01-28	2272.85	2433.00	2271.79	2430.20	316425
2022-01-31	2408.70	2444.10	2391.60	2430.50	282901
2022-02-01	2423.90	2457.70	2415.05	2456.60	277709
2022-02-02	2435.80	2549.30	2410.00	2535.70	367996
2022-02-03	2501.55	2501.55	2435.40	2437.50	251977
2022-02-04	2412.70	2446.30	2384.80	2419.60	182250
2022-02-07	2433.20	2448.10	2412.20	2432.60	120285
2022-02-08	2423.60	2430.00	2392.30	2409.40	113573
2022-02-09	2425.20	2456.10	2415.10	2442.40	106991
2022-02-10	2383.90	2410.10	2344.60	2358.90	180947
2022-02-11	2365.50	2373.40	2331.70	2338.90	152444
2022-02-14	2337.50	2340.00	2292.60	2312.30	157824
2022-02-15	2318.80	2338.70	2312.90	2334.10	158393
2022-02-16	2334.57	2368.90	2315.55	2357.70	140235
2022-02-17	2338.50	2349.50	2300.60	2327.70	166527
2022-02-18	2330.00	2338.90	2285.50	2296.10	127119
2022-02-22	2292.10	2330.30	2292.10	2302.10	169204
2022-02-23	2317.00	2335.30	2292.00	2306.90	181706
2022-02-24	2277.00	2304.30	2252.80	2302.50	147518
2022-02-25	2294.60	2331.60	2280.40	2303.00	142814
2022-02-28	2279.90	2301.30	2261.80	2300.20	203572
2022-03-01	2291.90	2325.20	2285.00	2306.90	125381
2022-03-02	2301.80	2355.00	2293.96	2341.10	102923
2022-03-03	2349.30	2385.30	2347.40	2356.90	114055
2022-03-04	2334.00	2431.80	2330.40	2386.60	203284
2022-03-07	2374.60	2425.00	2350.50	2355.40	154813
2022-03-08	2330.90	2429.00	2329.70	2387.10	146029
2022-03-09	2405.10	2407.40	2363.50	2392.40	137900
2022-03-10	2351.60	2429.10	2345.37	2419.30	108011
2022-03-11	2426.00	2474.90	2361.30	2364.80	137403
2022-03-14	2397.20	2424.50	2386.59	2416.80	141495
2022-03-15	2439.30	2474.70	2435.20	2469.90	160086
2022-03-16	2463.60	2488.00	2430.10	2485.20	118197
2022-03-17	2482.00	2513.25	2473.70	2500.00	141868
2022-03-18	2501.30	2501.30	2462.20	2490.80	222551
2022-03-21	2480.32	2521.87	2467.30	2502.60	179009
2022-03-22	2491.30	2521.90	2485.00	2518.80	105262
2022-03-23	2512.90	2520.80	2479.40	2481.30	124160
2022-03-24	2493.10	2535.07	2493.10	2517.00	104035
2022-03-25	2520.00	2541.50	2504.95	2539.50	122665
2022-03-28	2538.30	2582.50	2528.00	2557.20	168687
2022-03-29	2561.10	2580.00	2525.20	2579.80	164418
2022-03-30	2588.10	2601.00	2559.80	2565.20	104019
2022-03-31	2600.00	2635.80	2560.90	2609.70	239513
2022-04-01	2615.50	2671.30	2590.40	2661.50	212045
2022-04-04	2668.40	2693.00	2646.90	2686.40	168615
2022-04-05	2679.60	2758.80	2679.60	2699.60	183799
2022-04-06	2667.50	2730.40	2666.20	2723.90	230007
2022-04-07	2723.90	2776.60	2718.00	2758.30	165176
2022-04-08	2744.10	2815.00	2732.00	2802.80	157454
2022-04-11	2798.60	2827.25	2787.85	2810.90	195204
2022-04-12	2809.50	2847.70	2789.90	2811.50	162184
2022-04-13	2815.90	2914.40	2815.90	2909.30	168608
2022-04-14	2893.20	2927.50	2860.80	2879.70	252081
2022-04-18	2876.70	2878.60	2817.50	2829.90	132607
2022-04-19	2829.90	2843.10	2795.90	2825.20	135410
2022-04-20	2843.37	2868.80	2827.70	2853.00	111578
2022-04-21	2860.00	2868.02	2814.50	2817.10	111871
2022-04-22	2805.80	2818.40	2701.90	2704.20	177443
2022-04-25	2700.00	2725.00	2658.70	2716.80	168890
2022-04-26	2710.70	2722.30	2673.90	2676.90	144645
2022-04-27	2673.30	2693.90	2648.10	2672.50	123998
2022-04-28	2685.70	2693.00	2622.20	2686.40	162181
2022-04-29	2750.00	2797.10	2726.30	2732.20	287150
2022-05-02	2641.55	2661.90	2540.90	2619.60	374874
2022-05-03	2665.50	2712.50	2655.80	2691.10	136352
2022-05-04	2693.40	2752.60	2662.40	2737.00	135335
2022-05-05	2716.90	2735.90	2645.90	2663.70	155693
2022-05-06	2563.20	2616.80	2526.90	2539.30	226854
2022-05-09	2510.00	2510.00	2344.00	2350.20	314898
2022-05-10	2395.80	2441.00	2374.10	2401.60	204177
2022-05-11	2378.50	2417.45	2330.10	2349.60	190585
2022-05-12	2365.50	2410.50	2336.20	2408.50	147541
2022-05-13	2412.20	2475.40	2402.50	2467.20	136660
2022-05-16	2458.50	2547.10	2446.10	2541.70	155824
2022-05-17	2558.20	2629.50	2546.71	2618.40	156684
2022-05-18	2605.90	2620.80	2514.10	2523.50	139697
2022-05-19	2525.50	2571.50	2503.80	2554.50	144883
2022-05-20	2566.10	2591.00	2525.10	2585.90	155234
2022-05-23	2600.50	2702.80	2591.90	2683.50	167411
2022-05-24	2655.10	2709.80	2637.80	2684.80	162210
2022-05-25	2697.00	2731.90	2678.20	2708.40	188070
2022-05-26	2708.40	2741.65	2688.70	2696.50	137663
2022-05-27	2711.50	2738.60	2689.30	2737.30	147912
2022-05-31	2740.30	2760.00	2664.70	2686.50	387859
2022-06-01	2753.30	2755.60	2661.80	2694.10	137764
2022-06-02	2685.80	2709.60	2606.60	2700.50	123475
2022-06-03	2686.20	2724.60	2662.90	2694.40	113402
2022-06-06	2714.40	2720.20	2666.10	2680.00	90707
2022-06-07	2672.20	2729.10	2656.25	2718.60	96280
2022-06-08	2722.00	2791.30	2715.00	2745.40	177028
2022-06-09	2731.70	2731.70	2596.50	2597.00	195453
2022-06-10	2565.10	2580.00	2528.70	2548.80	137558
2022-06-13	2508.10	2508.90	2441.25	2453.90	158367
2022-06-14	2463.30	2494.40	2431.70	2490.80	120882
2022-06-15	2508.00	2562.20	2482.70	2535.10	96319
2022-06-16	2484.90	2514.45	2453.20	2509.60	129599
2022-06-17	2510.70	2649.00	2510.00	2630.90	344382
2022-06-21	2662.20	2719.30	2659.80	2701.70	133384
2022-06-22	2669.60	2760.00	2664.38	2723.10	140354
2022-06-23	2750.00	2845.10	2742.00	2835.00	274605
2022-06-24	2862.60	2931.70	2802.80	2925.50	426897
2022-06-27	2898.10	2911.40	2867.10	2873.20	197660
2022-06-28	2884.50	2894.10	2759.70	2761.70	192650
2022-06-29	2758.30	2822.90	2758.30	2803.50	143012
2022-06-30	2770.50	2846.20	2767.55	2817.90	187282
2022-07-01	2801.70	2878.55	2794.20	2873.20	145966
2022-07-05	2859.20	2899.50	2845.00	2889.80	184572
2022-07-06	2901.40	2936.20	2882.70	2911.60	208223
2022-07-07	2897.70	2949.60	2877.90	2941.70	179101
2022-07-08	2913.60	2957.40	2910.30	2942.90	130788
2022-07-11	2940.00	2968.41	2880.00	2940.70	148133
2022-07-12	2930.00	2938.80	2829.10	2900.10	136330
2022-07-13	2889.80	2946.00	2878.80	2887.30	105390
2022-07-14	2856.10	2869.20	2822.50	2861.50	103463
2022-07-15	2860.80	2935.30	2849.30	2928.40	271172
2022-07-18	2928.70	2957.70	2852.70	2860.60	158900
2022-07-19	2900.00	2901.30	2860.20	2896.00	136229
2022-07-20	2887.00	2909.50	2837.20	2855.00	104604
2022-07-21	2857.90	2869.59	2810.60	2831.10	104004
2022-07-22	2845.50	2881.40	2787.30	2802.90	119727
2022-07-25	2820.00	2838.40	2788.95	2836.80	115848
2022-07-26	2841.40	2907.30	2836.96	2882.20	153407
2022-07-27	2862.70	2882.10	2807.70	2869.90	121092
2022-07-28	2875.40	2880.00	2762.40	2808.20	129918
2022-07-29	2818.00	2824.13	2756.50	2804.10	167337
2022-08-01	2797.90	2807.20	2725.20	2738.30	145597
2022-08-02	2758.20	2782.50	2730.00	2738.60	100681
2022-08-03	2760.10	2793.65	2716.10	2750.30	147454
2022-08-04	2774.10	2781.43	2729.30	2748.50	203427
2022-08-05	2731.10	2887.00	2721.00	2880.30	239883
2022-08-08	2886.50	2969.50	2886.50	2939.50	168708
2022-08-09	2942.80	3017.30	2939.50	2988.30	159981
2022-08-10	3012.00	3018.00	2951.10	2957.70	143259
2022-08-11	2953.90	2977.57	2897.80	2921.60	116016
2022-08-12	2928.70	2956.60	2921.20	2945.20	99094
2022-08-15	2937.10	3059.50	2937.10	3055.30	181438
2022-08-16	3050.00	3059.10	3019.70	3030.00	110374
2022-08-17	3000.40	3028.20	2987.90	2992.30	90858
2022-08-18	2998.90	2998.90	2914.50	2942.90	95598
2022-08-19	2932.30	3002.60	2921.10	2990.40	109160
2022-08-22	2997.30	3022.15	2934.80	2938.40	112625
2022-08-23	2921.90	2950.00	2826.70	2862.50	140724
2022-08-24	2873.50	2919.56	2850.30	2910.30	91016
2022-08-25	2930.00	2930.00	2882.40	2912.20	59057
2022-08-26	2921.70	2941.50	2813.10	2816.80	126379
2022-08-29	2787.50	2846.20	2772.00	2816.00	108065
2022-08-30	2815.00	2829.60	2789.70	2813.60	84980
2022-08-31	2818.60	2867.05	2811.20	2817.60	144223
2022-09-01	2816.50	2905.00	2815.40	2902.00	110664
2022-09-02	2902.30	2920.00	2795.00	2810.40	112180
2022-09-06	2817.00	2841.10	2785.20	2791.80	98928
2022-09-07	2798.90	2860.80	2775.00	2844.40	105369
2022-09-08	2847.70	2912.90	2833.00	2889.90	118974
2022-09-09	2885.30	2929.30	2865.15	2921.10	146414
2022-09-12	2940.00	2961.40	2900.50	2934.80	170620
2022-09-13	2912.00	2929.45	2800.20	2806.70	161469
2022-09-14	2827.70	2873.55	2796.20	2848.60	135433
2022-09-15	2859.10	2881.50	2820.40	2876.70	102872
2022-09-16	2883.90	2919.40	2860.10	2897.10	248444
2022-09-19	2843.20	2870.00	2796.90	2851.40	135054
2022-09-20	2843.80	2884.70	2824.70	2869.40	113061
2022-09-21	2869.40	2883.10	2802.40	2804.00	111001
2022-09-22	2783.90	2889.20	2776.70	2863.40	140827
2022-09-23	2832.90	2851.20	2797.00	2834.50	135324
2022-09-26	2827.00	2853.30	2765.70	2767.80	158299
2022-09-27	2799.30	2895.25	2781.90	2847.40	146470
2022-09-28	2892.80	2938.35	2860.20	2924.10	165648
2022-09-29	2924.10	2933.35	2865.73	2928.00	134124
2022-09-30	2929.60	2946.18	2891.70	2895.40	191430
2022-10-03	2937.10	2995.90	2896.40	2974.30	179547
2022-10-04	2998.50	3030.42	2958.70	3006.40	153975
2022-10-05	3006.40	3042.60	2968.00	3020.20	129668
2022-10-06	3000.00	3028.93	2974.20	2986.30	113250
2022-10-07	2959.10	3000.50	2927.25	2952.30	142477
2022-10-10	2954.50	2965.84	2915.00	2945.40	83504
2022-10-11	2945.40	3001.40	2929.00	2951.60	126122
2022-10-12	2950.00	2956.40	2899.10	2901.30	92849
2022-10-13	2848.90	2979.00	2835.80	2965.40	112456
2022-10-14	2980.70	3009.40	2927.05	2932.10	102807
2022-10-17	2970.80	2983.50	2942.00	2970.20	110843
2022-10-18	3002.10	3032.90	2964.60	3001.70	98356
2022-10-19	2988.50	2995.80	2895.40	2920.20	92867
2022-10-20	2921.00	2955.50	2891.80	2901.60	100092
2022-10-21	2896.90	3001.40	2879.60	3000.00	146734
2022-10-24	3027.40	3122.65	3025.00	3105.00	199424
2022-10-25	3120.00	3153.70	3081.50	3092.10	175968
2022-10-26	3130.40	3164.80	3094.20	3111.80	126738
2022-10-27	3107.10	3115.00	2872.00	2878.90	409015
2022-10-28	3020.00	3144.90	2943.10	3138.90	326018
2022-10-31	3103.50	3140.90	3084.10	3120.00	157525
2022-11-01	3124.40	3160.90	3095.90	3142.00	119255
2022-11-02	3144.70	3183.80	3094.40	3100.10	149295
2022-11-03	3074.00	3136.40	3050.60	3113.00	93603
2022-11-04	3116.30	3126.00	3040.40	3088.20	118029
2022-11-07	3053.60	3088.00	2985.30	3032.30	156012
2022-11-08	3030.90	3116.80	3003.10	3065.00	135667
2022-11-09	3065.00	3121.50	3056.00	3093.40	132146
2022-11-10	3151.20	3161.80	3027.37	3110.30	211268
2022-11-11	3088.90	3097.95	2888.30	3032.60	218217
2022-11-14	3051.10	3115.70	3038.70	3060.30	139368
2022-11-15	3086.10	3099.80	3000.00	3052.80	130908
2022-11-16	3065.50	3087.50	3045.80	3054.40	87426
2022-11-17	3041.30	3118.65	3020.20	3099.00	104927
2022-11-18	3116.30	3155.40	3111.30	3146.30	117273
2022-11-21	3150.00	3180.00	3139.05	3162.00	114941
2022-11-22	3178.30	3222.60	3130.60	3214.80	146116
2022-11-23	3234.80	3236.10	3152.80	3161.60	104275
2022-11-25	3151.70	3170.30	3120.10	3129.80	71366
2022-11-28	3137.80	3209.30	3135.10	3153.00	111348
2022-11-29	3156.90	3172.10	3124.70	3163.30	138042
2022-11-30	3195.20	3227.40	3140.30	3164.00	663341
2022-12-01	3185.50	3215.25	3151.80	3207.60	154909
2022-12-02	3174.00	3224.50	3168.80	3213.70	109488
2022-12-05	3188.50	3196.90	3155.50	3176.00	81285
2022-12-06	3164.40	3172.80	3100.40	3118.10	106441
2022-12-07	3118.10	3177.10	3106.50	3175.80	87124
2022-12-08	3175.50	3247.50	3169.50	3213.20	114788
2022-12-09	3193.00	3211.50	3117.90	3122.20	100777
2022-12-12	3152.20	3154.10	3111.40	3141.90	140182
2022-12-13	3170.00	3173.30	3067.70	3070.90	200632
2022-12-14	3058.60	3148.00	3045.20	3120.90	140246
2022-12-15	3112.30	3123.95	3071.40	3084.00	100896
2022-12-16	3054.60	3076.60	3028.50	3048.00	309145
2022-12-19	3015.50	3025.90	2894.80	2915.90	165820
2022-12-20	2918.00	2960.00	2912.95	2932.30	128767
2022-12-21	2922.60	2943.88	2892.80	2905.50	153941
2022-12-22	2901.90	2943.40	2881.90	2939.20	118922
2022-12-23	2928.00	2948.15	2880.70	2896.90	70117
2022-12-27	2900.00	2910.00	2859.90	2873.20	67115
2022-12-28	2870.00	2896.80	2847.60	2857.60	84246
2022-12-29	2872.20	2917.30	2858.00	2890.80	89481
2022-12-30	2886.70	2893.20	2844.00	2887.80	103078
2023-01-03	2886.10	2890.60	2835.00	2860.20	110042
2023-01-04	2883.00	2892.90	2839.80	2868.30	113756
2023-01-05	2843.30	2901.70	2839.00	2878.90	118703
2023-01-06	2918.10	2936.45	2886.20	2902.10	94355
2023-01-09	2900.90	2916.60	2822.10	2832.30	129943
2023-01-10	2832.30	2888.50	2825.75	2887.50	103890
2023-01-11	2898.70	2928.90	2868.90	2922.50	163042
2023-01-12	2902.20	2962.80	2887.20	2962.50	180118
2023-01-13	2963.90	3012.60	2955.80	3009.40	144836
2023-01-17	3034.90	3123.45	3026.20	3119.80	207074
2023-01-18	3118.00	3126.60	3070.60	3098.60	226513
2023-01-19	3100.30	3115.40	3025.20	3079.40	155152
2023-01-20	3063.10	3104.60	3054.85	3098.40	146621
2023-01-23	3095.90	3124.30	3085.30	3118.10	181077
2023-01-24	3118.00	3138.90	3095.30	3135.70	93231
2023-01-25	3143.60	3153.30	3120.00	3152.80	131513
2023-01-26	3157.50	3211.10	3146.00	3210.20	130196
2023-01-27	3210.00	3236.70	3195.80	3214.50	128867
2023-01-30	3212.10	3226.90	3192.30	3199.80	226175
2023-01-31	3199.80	3251.90	3199.80	3231.00	135295
2023-02-01	3215.00	3231.00	3125.80	3172.70	123765
2023-02-02	3149.95	3157.75	3010.55	3037.80	194395
2023-02-03	3045.60	3064.00	3007.50	3010.20	162143
2023-02-06	2998.10	3102.80	2997.23	3048.70	129558
2023-02-07	3035.90	3094.40	3022.40	3085.40	130078
2023-02-08	3029.80	3031.10	2930.86	2933.30	216870
2023-02-09	2931.00	2955.20	2895.80	2916.00	179866
2023-02-10	2919.50	2984.90	2901.74	2974.00	134213
2023-02-13	2955.30	3009.90	2955.30	2991.80	105332
2023-02-14	2974.70	3013.50	2950.00	3002.50	119037
2023-02-15	2990.60	2995.70	2940.75	2987.50	89977
2023-02-16	2961.70	2983.90	2914.90	2920.40	103938
2023-02-17	2912.40	2956.90	2900.00	2936.60	127812
2023-02-21	2907.60	2958.40	2907.60	2924.80	112552
2023-02-22	2928.40	2966.60	2900.00	2943.60	101080
2023-02-23	2939.10	2962.60	2907.20	2925.70	75070
2023-02-24	2904.00	2917.50	2864.80	2873.70	108507
2023-02-27	2866.15	2900.50	2853.10	2874.00	85610
2023-02-28	2862.20	2915.60	2856.00	2902.90	151045
2023-03-01	2890.60	2926.00	2871.60	2912.30	105644
2023-03-02	2901.00	2931.45	2895.65	2907.60	76664
2023-03-03	2905.20	2912.00	2875.10	2905.10	106027
2023-03-06	2900.00	2940.00	2888.80	2916.20	102645
2023-03-07	2918.50	2918.50	2852.70	2865.80	105791
2023-03-08	2855.20	2871.10	2836.00	2851.80	67672
2023-03-09	2883.00	2892.05	2845.70	2868.80	100028
2023-03-10	2865.80	2963.95	2859.20	2872.40	145928
2023-03-13	2883.10	2967.50	2883.10	2934.60	135504
2023-03-14	2938.10	2955.60	2907.10	2952.50	109522
2023-03-15	2952.20	2962.20	2918.50	2942.70	83907
2023-03-16	2913.60	3015.45	2906.60	3006.40	112072
2023-03-17	3001.70	3012.30	2934.00	2957.70	167598
2023-03-20	2967.20	3007.40	2960.90	2989.50	76783
2023-03-21	3010.00	3034.40	2996.40	3026.60	102555
2023-03-22	3034.80	3039.90	2977.50	2978.70	77466
2023-03-23	3019.50	3054.70	3006.75	3047.50	131277
2023-03-24	3053.80	3150.00	3028.70	3143.90	237685
2023-03-27	3146.80	3152.70	3079.30	3084.70	111448
2023-03-28	3107.50	3133.30	3094.30	3132.50	105684
2023-03-29	3125.50	3163.10	3114.10	3142.40	118584
2023-03-30	3147.50	3155.60	3109.00	3121.60	78136
2023-03-31	3130.00	3153.80	3121.00	3150.70	111114
2023-04-03	3150.00	3180.00	3135.50	3163.30	83508
2023-04-04	3155.60	3188.50	3134.70	3144.20	95218
2023-04-05	3164.00	3221.00	3143.30	3219.40	112611
2023-04-06	3214.10	3246.50	3211.30	3216.60	91201
2023-04-10	3204.80	3234.50	3180.20	3232.40	66573
2023-04-11	3241.70	3249.70	3214.00	3248.30	64978
2023-04-12	3243.60	3279.80	3239.80	3263.70	98880
2023-04-13	3269.70	3340.90	3260.10	3333.50	125945
2023-04-14	3329.60	3341.75	3313.65	3335.20	93100
2023-04-17	3350.00	3350.00	3270.90	3277.40	104493
2023-04-18	3279.95	3280.00	3233.80	3251.50	95752
2023-04-19	3267.90	3301.45	3251.90	3284.50	79636
2023-04-20	3267.90	3304.70	3266.80	3291.50	81231
2023-04-21	3308.90	3352.80	3302.50	3310.90	92500
2023-04-24	3310.50	3338.55	3298.40	3328.40	59705
2023-04-25	3345.00	3362.50	3311.80	3319.30	84240
2023-04-26	3265.00	3272.30	3164.30	3233.00	157270
2023-04-27	3245.00	3402.20	3244.97	3393.70	251864
2023-04-28	3385.00	3462.90	3383.50	3407.30	145548
2023-05-01	3402.20	3456.90	3397.80	3450.00	148902
2023-05-02	3450.00	3544.60	3443.90	3460.30	200204
2023-05-03	3492.80	3522.30	3423.40	3463.60	122643
2023-05-04	3479.70	3491.30	3450.10	3465.90	92789
2023-05-05	3468.90	3505.40	3450.10	3480.90	111945
2023-05-08	3476.20	3479.30	3407.90	3440.90	70793
2023-05-09	3432.90	3464.90	3426.60	3448.30	87102
2023-05-10	3480.00	3524.70	3461.70	3500.40	119923
2023-05-11	3505.70	3516.00	3473.45	3504.00	78763
2023-05-12	3504.20	3519.80	3458.00	3474.10	50923
2023-05-15	3480.00	3517.40	3470.30	3486.50	69099
2023-05-16	3475.00	3479.30	3420.60	3451.50	82798
2023-05-17	3439.00	3454.60	3342.70	3412.00	107388
2023-05-18	3411.00	3411.00	3363.50	3394.60	113953
2023-05-19	3413.70	3456.35	3380.90	3417.00	94283
2023-05-22	3440.60	3460.00	3379.50	3399.70	96175
2023-05-23	3405.00	3405.00	3320.80	3335.10	138152
2023-05-24	3357.70	3365.70	3310.50	3338.50	115406
2023-05-25	3309.20	3339.90	3275.90	3326.30	136846
2023-05-26	3289.90	3317.80	3258.20	3299.90	185054
2023-05-30	3298.20	3300.70	3216.15	3253.00	188832
2023-05-31	3271.30	3286.50	3217.00	3235.70	559233
2023-06-01	3244.70	3245.75	3200.10	3236.20	134290
2023-06-02	3230.00	3345.30	3222.45	3337.80	157279
2023-06-05	3340.00	3352.40	3320.00	3344.20	104454
2023-06-06	3379.80	3379.80	3288.50	3304.10	108907
2023-06-07	3291.30	3320.00	3240.40	3246.50	113974
2023-06-08	3240.00	3340.75	3230.20	3325.80	144718
2023-06-09	3335.20	3350.00	3286.10	3341.10	106620
2023-06-12	3359.10	3410.80	3318.70	3406.00	141715
2023-06-13	3408.70	3444.00	3392.05	3421.00	98641
2023-06-14	3426.30	3426.30	3382.00	3409.60	83587
2023-06-15	3442.00	3497.90	3411.90	3490.80	123087
2023-06-16	3500.00	3521.90	3470.10	3478.90	261452
2023-06-20	3503.90	3503.90	3423.00	3426.90	135229
2023-06-21	3435.80	3458.40	3412.50	3432.80	123956
2023-06-22	3440.80	3485.90	3420.30	3481.60	126558
2023-06-23	3467.70	3478.80	3424.50	3470.00	137056
2023-06-26	3510.00	3519.30	3419.00	3474.50	146438
2023-06-27	3480.50	3500.80	3426.30	3471.20	125805
2023-06-28	3480.00	3519.40	3450.30	3507.80	104528
2023-06-29	3499.10	3527.70	3477.00	3481.80	105098
2023-06-30	3498.60	3549.40	3495.70	3519.10	145333
2023-07-03	3487.70	3488.40	3438.45	3475.70	68882
2023-07-05	3475.70	3499.90	3431.10	3483.20	85429
2023-07-06	3470.00	3479.20	3445.20	3457.60	82974
2023-07-07	3456.60	3456.60	3358.20	3381.80	126851
2023-07-10	3390.20	3466.90	3390.20	3444.60	100899
2023-07-11	3426.30	3447.90	3400.20	3417.40	93996
2023-07-12	3427.80	3476.25	3419.10	3460.60	79578
2023-07-13	3475.30	3499.70	3460.90	3490.20	75641
2023-07-14	3488.40	3534.00	3481.80	3527.40	96139
2023-07-17	3517.40	3593.40	3516.30	3579.80	124469
2023-07-18	3563.20	3593.30	3534.90	3589.80	93547
2023-07-19	3600.00	3655.30	3584.50	3585.70	100015
2023-07-20	3607.00	3655.60	3602.70	3618.20	112808
2023-07-21	3649.30	3670.00	3614.15	3624.60	443324
2023-07-24	3618.20	3628.60	3557.10	3570.50	117046
2023-07-25	3550.00	3584.70	3525.20	3580.60	135998
2023-07-26	3562.60	3562.60	3495.40	3519.10	123325
2023-07-27	3523.80	3529.00	3486.70	3496.40	89557
2023-07-28	3503.20	3551.30	3488.90	3540.50	72816
2023-07-31	3534.20	3536.00	3503.60	3523.40	90441
2023-08-01	3514.20	3524.70	3456.90	3477.40	142232
2023-08-02	3500.00	3609.80	3442.35	3584.00	218299
2023-08-03	3550.00	3568.40	3470.80	3477.40	117717
2023-08-04	3477.40	3489.40	3402.00	3404.80	124831
2023-08-07	3423.80	3464.30	3406.80	3453.20	98597
2023-08-08	3475.20	3498.40	3432.90	3444.70	78816
2023-08-09	3455.10	3476.90	3427.00	3451.10	74045
2023-08-10	3457.90	3507.10	3453.60	3473.80	63266
2023-08-11	3473.80	3505.20	3468.15	3498.60	72602
2023-08-14	3487.70	3519.30	3480.00	3493.70	55784
2023-08-15	3493.70	3518.30	3480.20	3497.80	51694
2023-08-16	3487.60	3504.23	3426.35	3434.10	64938
2023-08-17	3442.10	3456.30	3422.75	3438.70	88994
2023-08-18	3434.00	3474.40	3424.18	3448.20	80334
2023-08-21	3447.70	3512.30	3444.40	3507.40	104977
2023-08-22	3499.10	3526.30	3482.40	3504.00	61386
2023-08-23	3540.00	3559.00	3502.05	3506.00	50703
2023-08-24	3512.90	3527.66	3465.60	3467.70	70438
2023-08-25	3479.40	3508.70	3453.60	3500.60	69792
2023-08-28	3524.10	3531.68	3500.00	3516.00	55249
2023-08-29	3504.60	3531.80	3491.10	3512.60	88266
2023-08-30	3531.70	3546.00	3498.90	3507.60	64047
2023-08-31	3498.50	3506.60	3465.65	3483.40	102598
2023-09-01	3523.10	3527.40	3501.80	3511.00	76416
2023-09-05	3526.60	3534.20	3475.00	3482.60	77114
2023-09-06	3478.20	3479.80	3408.30	3443.20	114887
2023-09-07	3457.80	3485.60	3437.40	3439.60	145258
2023-09-08	3443.00	3473.45	3420.60	3430.50	127531
2023-09-11	3472.20	3472.20	3472.20	3472.20	150
2023-09-12	3482.70	3489.90	3453.60	3465.50	64240
2023-09-13	3455.30	3495.10	3455.30	3468.40	73952
2023-09-14	3474.90	3512.10	3465.60	3494.15	77521
2023-09-15	3512.60	3527.45	3480.70	3489.00	174158
2023-09-18	3497.50	3528.30	3472.05	3520.00	62833
2023-09-19	3510.00	3585.10	3505.00	3582.60	80076
2023-09-20	3585.90	3585.90	3521.80	3523.10	90394
2023-09-21	3511.10	3559.50	3502.50	3542.80	106115
2023-09-22	3517.60	3552.50	3484.10	3495.30	93879
2023-09-25	3500.00	3508.00	3446.20	3506.70	69814
2023-09-26	3500.00	3525.40	3491.65	3516.90	63369
2023-09-27	3511.60	3529.08	3475.20	3496.50	86056
2023-09-28	3511.40	3545.20	3506.25	3525.00	57892
2023-09-29	3519.40	3541.80	3472.60	3477.40	89681
2023-10-02	3467.60	3480.70	3426.20	3478.30	75029
2023-10-03	3452.80	3477.90	3418.50	3451.50	78476
2023-10-04	3467.20	3537.00	3451.00	3529.70	89559
2023-10-05	3533.80	3557.70	3512.30	3551.40	67096
2023-10-06	3546.10	3629.90	3522.50	3606.20	114797
2023-10-09	3612.20	3634.80	3536.20	3552.00	142940
2023-10-10	3544.60	3624.00	3526.25	3605.70	96660
2023-10-11	3614.60	3652.70	3591.40	3652.50	118467
2023-10-12	3663.70	3706.40	3655.30	3680.00	130393
2023-10-13	3685.70	3727.80	3671.80	3710.00	136068
2023-10-16	3721.20	3744.50	3710.50	3740.00	176764
2023-10-17	3732.50	3759.30	3725.75	3735.00	167450
2023-10-18	3724.30	3756.50	3666.80	3675.50	151683
2023-10-19	3675.50	3696.70	3617.25	3648.00	151474
2023-10-20	3657.20	3674.80	3615.90	3618.60	138944
2023-10-23	3632.50	3681.50	3604.65	3676.60	156604
2023-10-24	3659.30	3710.20	3645.80	3693.80	99735
2023-10-25	3692.10	3700.00	3609.10	3630.40	95800
2023-10-26	3620.30	3656.60	3600.20	3612.80	94222
2023-10-27	3606.10	3623.09	3537.60	3552.80	91075
2023-10-30	3571.50	3589.70	3555.80	3574.50	87238
2023-10-31	3559.20	3631.00	3531.30	3621.10	98782
2023-11-01	3649.50	3707.07	3632.20	3693.30	100356
2023-11-02	3702.30	3768.40	3677.30	3765.50	113811
2023-11-03	3796.40	3810.00	3758.50	3762.00	145692
2023-11-06	3792.70	3874.20	3792.70	3857.60	199896
2023-11-07	3773.80	3854.80	3701.80	3782.50	193035
2023-11-08	3807.80	3807.80	3717.70	3769.60	127656
2023-11-09	3773.30	3777.40	3670.20	3685.70	120705
2023-11-10	3727.90	3758.80	3695.70	3736.50	131604
2023-11-13	3731.60	3790.90	3717.50	3789.20	95737
2023-11-14	3808.20	3815.90	3693.30	3699.50	157815
2023-11-15	3699.20	3700.70	3485.40	3493.40	323486
2023-11-16	3507.20	3520.60	3419.00	3430.00	309445
2023-11-17	3462.60	3516.20	3426.40	3505.00	203539
2023-11-20	3497.60	3574.10	3493.20	3568.40	152057
2023-11-21	3579.00	3582.05	3513.20	3547.80	122706
2023-11-22	3570.60	3585.00	3500.27	3532.30	91346
2023-11-24	3549.50	3554.10	3504.40	3530.40	65870
2023-11-27	3539.50	3544.50	3491.60	3501.90	130857
2023-11-28	3503.20	3530.30	3462.85	3470.40	115412
2023-11-29	3475.00	3536.00	3466.80	3510.00	149731
2023-11-30	3527.90	3553.70	3501.90	3548.10	163695
2023-12-01	3551.10	3567.10	3502.25	3511.60	113510
2023-12-04	3490.00	3529.00	3475.10	3506.30	146951
2023-12-05	3500.60	3551.55	3496.30	3541.50	111327
2023-12-06	3552.80	3563.30	3511.10	3534.60	113771
2023-12-07	3534.60	3551.90	3492.85	3539.50	86526
2023-12-08	3540.00	3543.50	3484.60	3501.50	139456
2023-12-11	3525.80	3575.20	3514.43	3562.90	125562
2023-12-12	3600.00	3618.00	3556.60	3577.30	97238
2023-12-13	3735.00	4060.00	3727.98	4050.70	622252
2023-12-14	4041.00	4068.55	3961.50	4066.00	312491
2023-12-15	4081.60	4116.00	4005.10	4106.80	407486
2023-12-18	4117.40	4130.00	4002.30	4046.50	186734
2023-12-19	3997.00	4037.50	3950.10	4031.40	159587
2023-12-20	4040.00	4059.90	4000.80	4002.50	90955
2023-12-21	4041.10	4043.01	3982.19	4006.30	81826
2023-12-22	4035.90	4069.10	4023.50	4052.50	80429
2023-12-26	4069.70	4085.15	4044.80	4076.60	53166
2023-12-27	4086.50	4090.00	4055.89	4080.50	59411
2023-12-28	4112.60	4125.70	4090.00	4092.70	73565
2023-12-29	4090.00	4096.15	4060.70	4068.90	72754
2024-01-02	4050.00	4122.60	4034.30	4109.10	126959
2024-01-03	4124.30	4144.30	4080.55	4107.10	102655
2024-01-04	4111.10	4187.10	4111.10	4161.50	154740
2024-01-05	4150.10	4185.20	4144.15	4165.00	100028
2024-01-08	4160.70	4192.80	4128.50	4191.20	114239
2024-01-09	4186.90	4220.00	4156.35	4210.10	110624
2024-01-10	4198.90	4245.50	4185.27	4237.60	119251
2024-01-11	4227.20	4311.01	4225.80	4300.80	159308
2024-01-12	4324.90	4348.50	4311.41	4334.00	118370
2024-01-16	4317.80	4380.30	4304.60	4374.90	178714
2024-01-17	4375.00	4397.70	4321.80	4337.60	140772
2024-01-18	4315.90	4348.80	4254.10	4329.80	133923
2024-01-19	4335.20	4351.90	4296.80	4350.20	258661
2024-01-22	4376.40	4438.20	4376.40	4401.10	141143
2024-01-23	4400.10	4415.70	4363.10	4397.00	77988
2024-01-24	4369.30	4373.86	4243.40	4275.60	167088
2024-01-25	4280.60	4313.50	4270.60	4299.60	123071
2024-01-26	4310.30	4321.90	4281.40	4301.70	94450
2024-01-29	4313.30	4361.10	4293.50	4358.20	100416
2024-01-30	4300.00	4484.00	4296.89	4460.80	333007
2024-01-31	4415.70	4440.70	4301.20	4333.80	275539
2024-02-01	4340.00	4359.10	4310.00	4338.70	148471
2024-02-02	4300.00	4312.90	4243.10	4246.80	218146
2024-02-05	4249.90	4309.30	4219.00	4288.90	192003
2024-02-06	4287.60	4309.90	4108.00	4161.30	450398
2024-02-07	4167.40	4267.24	4167.40	4190.80	198988
2024-02-08	4202.80	4244.76	4171.40	4230.60	140738
2024-02-09	4259.60	4259.60	4195.10	4229.10	116948
2024-02-12	4202.40	4213.00	4152.80	4185.30	136840
2024-02-13	4173.60	4194.15	4127.70	4160.40	116387
2024-02-14	4183.80	4204.50	4142.60	4178.80	113319
2024-02-15	4191.60	4274.10	4186.10	4262.90	147396
2024-02-16	4270.40	4270.40	4209.70	4222.00	119038
2024-02-20	4207.90	4250.00	4161.60	4206.40	105649
2024-02-21	4217.70	4240.00	4148.00	4196.30	91684
2024-02-22	4198.50	4298.05	4198.50	4267.80	109186
2024-02-23	4300.00	4345.00	4290.70	4301.10	74985
2024-02-26	4257.00	4342.60	4257.00	4334.80	78796
2024-02-27	4341.30	4370.00	4305.20	4309.20	91736
2024-02-28	4296.00	4334.90	4257.10	4269.70	78655
2024-02-29	4291.80	4291.80	4202.40	4207.40	184919
2024-03-01	4232.00	4336.70	4229.50	4327.60	110227
2024-03-04	4327.30	4339.90	4221.60	4240.30	112146
2024-03-05	4248.70	4254.90	4140.40	4154.40	112407
2024-03-06	4142.30	4182.20	4104.60	4118.50	122251
2024-03-07	4151.45	4183.20	4102.30	4105.40	92332
2024-03-08	4123.40	4162.50	4109.45	4135.90	81494
2024-03-11	4140.00	4167.05	4095.20	4144.70	126347
2024-03-12	4130.00	4161.10	4090.20	4124.50	88899
2024-03-13	4144.60	4159.20	4103.90	4132.00	76471
2024-03-14	4140.10	4149.80	4070.81	4087.70	103135
2024-03-15	4101.00	4116.40	4069.70	4076.90	190570
2024-03-18	4104.90	4155.00	4092.45	4113.80	92646
2024-03-19	4125.10	4157.00	4111.00	4152.00	85993
2024-03-20	4143.30	4145.10	4090.23	4121.10	79642
2024-03-21	4156.10	4192.60	4140.00	4157.10	89529
2024-03-22	4177.50	4177.50	4121.90	4156.60	82173
2024-03-25	4156.60	4182.80	4149.70	4160.30	73282
2024-03-26	4173.80	4195.50	4148.60	4184.60	95256
2024-03-27	4203.00	4204.20	4126.50	4173.20	90544
2024-03-28	4194.80	4206.70	4150.60	4180.10	109212
2024-04-01	4204.30	4214.50	4147.40	4204.80	76775
2024-04-02	4190.00	4208.70	4067.30	4094.20	97482
2024-04-03	4094.50	4149.55	4082.46	4088.10	72898
2024-04-04	4126.40	4126.40	4031.50	4040.10	95746
2024-04-05	4042.90	4099.30	4008.30	4066.70	69572
2024-04-08	4034.50	4046.00	3990.00	4042.20	75193
2024-04-09	4060.00	4064.50	3993.00	4044.80	72710
2024-04-10	3998.90	4010.00	3948.10	3975.80	102668
2024-04-11	4043.00	4046.90	3988.50	4002.30	106033
2024-04-12	3965.70	4001.40	3937.60	3965.50	120042
2024-04-15	4000.00	4024.87	3966.90	3973.60	137370
2024-04-16	3968.80	3984.90	3928.10	3941.70	69546
2024-04-17	3949.40	3981.05	3920.33	3931.00	88102
2024-04-18	3941.90	3961.40	3910.10	3934.80	94909
2024-04-19	3947.20	3969.80	3912.50	3942.80	134213
2024-04-22	3973.00	4063.40	3960.00	3999.20	139388
2024-04-23	4040.00	4068.60	4034.70	4049.10	107034
2024-04-24	4045.00	4068.25	3992.90	4007.60	80647
2024-04-25	4024.40	4038.80	3930.00	3977.00	78770
2024-04-26	3935.20	3996.80	3934.90	3974.80	68246
2024-04-29	3974.80	3993.10	3943.50	3962.00	60457
2024-04-30	3962.00	3966.90	3917.00	3928.10	172793
2024-05-01	3928.10	4069.50	3924.70	4021.40	125648
2024-05-02	4029.50	4040.70	3984.60	4001.60	105124
2024-05-03	4015.00	4056.65	3975.90	4010.80	106406
2024-05-06	4027.70	4075.90	4010.20	4025.00	146361
2024-05-07	4064.20	4156.70	3940.32	4102.40	161409
2024-05-08	4133.30	4256.50	4121.20	4188.20	165167
2024-05-09	4190.00	4211.80	4160.30	4189.90	67618
2024-05-10	4206.70	4233.20	4175.00	4227.80	106460
2024-05-13	4259.90	4305.20	4245.60	4299.30	93975
2024-05-14	4290.70	4299.30	4224.40	4285.90	93589
2024-05-15	4309.30	4392.60	4286.20	4374.90	105944
2024-05-16	4345.90	4416.60	4322.20	4406.40	121599
2024-05-17	4420.00	4461.00	4403.45	4452.10	138249
2024-05-20	4447.20	4478.50	4429.85	4458.70	74223
2024-05-21	4460.00	4463.90	4374.60	4420.00	110675
2024-05-22	4425.40	4499.10	4414.00	4475.30	108464
2024-05-23	4495.80	4537.10	4466.70	4508.00	155489
2024-05-24	4519.00	4576.60	4494.20	4569.50	105095
2024-05-28	4547.90	4547.90	4452.20	4468.80	137960
2024-05-29	4455.60	4482.10	4405.60	4411.30	96746
2024-05-30	4391.10	4432.50	4355.70	4430.50	97536
2024-05-31	4447.40	4569.10	4434.70	4553.40	236270
2024-06-03	4550.00	4713.90	4537.30	4701.80	197117
2024-06-04	4725.70	4773.10	4673.70	4749.50	111243
2024-06-05	4752.60	4844.50	4741.60	4830.40	119670
2024-06-06	4844.10	4858.50	4790.20	4855.30	126381
2024-06-07	4844.50	4864.25	4801.02	4830.40	94444
2024-06-10	4801.80	4854.00	4785.10	4832.80	125380
2024-06-11	4818.20	4832.30	4783.80	4815.30	88203
2024-06-12	4780.00	4817.10	4735.05	4757.90	124500
2024-06-13	4735.00	4813.50	4726.10	4790.30	80849
2024-06-14	4777.30	4835.30	4777.30	4807.30	64176
2024-06-17	4791.30	4791.50	4731.10	4736.90	119021
2024-06-18	4734.00	4763.70	4665.10	4672.80	123080
2024-06-20	4661.80	4732.80	4632.30	4713.80	140984
2024-06-21	4643.90	4725.60	4643.90	4687.10	282583
2024-06-24	4727.20	4775.55	4681.20	4749.50	118859
2024-06-25	4783.00	4839.22	4713.10	4738.20	119584
2024-06-26	4717.20	4811.40	4699.45	4740.00	127233
2024-06-27	4767.70	4778.40	4721.10	4725.10	95973
2024-06-28	4732.10	4773.10	4676.70	4687.20	323463
2024-07-01	4679.40	4789.60	4678.55	4712.50	95062
2024-07-02	4697.60	4779.30	4674.10	4737.80	85259
2024-07-03	4775.20	4775.20	4660.10	4702.80	70868
2024-07-05	4721.40	4765.70	4717.60	4745.70	84881
2024-07-08	4730.00	4830.00	4718.20	4818.90	77458
2024-07-09	4850.00	4879.50	4804.70	4859.90	75401
2024-07-10	4873.40	4917.60	4857.70	4916.20	85506
2024-07-11	4913.30	4952.30	4890.10	4921.30	88849
2024-07-12	4960.60	4967.10	4884.45	4887.40	83983
2024-07-15	4884.45	4943.90	4858.60	4908.50	82765
2024-07-16	4932.50	4969.30	4880.91	4889.80	81315
2024-07-17	4899.50	4934.90	4787.80	4883.70	169738
2024-07-18	4883.70	4932.80	4862.00	4881.20	147301
2024-07-19	4907.30	4957.90	4890.70	4915.70	169175
2024-07-22	4970.00	4987.70	4915.20	4959.10	96617
2024-07-23	4946.90	4953.50	4879.80	4903.20	82127
2024-07-24	4884.60	4919.90	4862.50	4908.00	96746
2024-07-25	4940.00	5039.90	4907.00	4922.60	99047
2024-07-26	4931.40	5029.70	4921.65	4952.60	77412
2024-07-29	4951.20	5015.70	4938.50	4981.50	69458
2024-07-30	4997.00	5061.50	4986.00	5026.00	103651
2024-07-31	5070.40	5078.00	4952.90	4957.20	135161
2024-08-01	4958.50	5106.35	4958.50	5057.80	189304
2024-08-02	4915.00	5086.50	4910.00	4944.60	155481
2024-08-05	4695.60	4838.10	4633.80	4769.10	223142
2024-08-06	4740.10	4817.00	4728.00	4742.90	162639
2024-08-07	4767.50	4779.00	4654.50	4658.90	165024
2024-08-08	4662.90	4726.60	4638.20	4659.60	154506
2024-08-09	4650.50	4694.30	4621.30	4684.50	79168
2024-08-12	4669.60	4675.50	4622.80	4645.10	82840
2024-08-13	4634.90	4692.70	4580.40	4675.90	114152
2024-08-14	4645.50	4719.60	4635.10	4714.40	106813
2024-08-15	4714.40	4752.90	4686.60	4720.00	130721
2024-08-16	4740.30	4776.70	4699.10	4773.70	118133
2024-08-19	4770.10	4883.90	4760.00	4880.50	89589
2024-08-20	4887.20	4911.24	4835.30	4873.70	92181
2024-08-21	4892.70	4918.80	4859.70	4861.10	81029
2024-08-22	4864.70	4884.40	4797.10	4798.90	111237
2024-08-23	4823.90	4867.70	4811.90	4812.40	99969
2024-08-26	4819.80	4850.00	4814.60	4826.40	87766
2024-08-27	4827.60	4834.50	4763.80	4803.00	106219
2024-08-28	4818.90	4939.40	4800.45	4897.30	94235
2024-08-29	4911.90	4975.00	4879.30	4933.50	70671
2024-08-30	4956.70	5002.50	4922.90	4958.90	180968
2024-09-03	4926.50	4930.00	4745.80	4757.00	178307
2024-09-04	4768.20	4801.40	4728.30	4785.70	87226
2024-09-05	4777.30	4777.30	4634.10	4685.70	83297
2024-09-06	4679.20	4718.90	4630.40	4680.00	109035
2024-09-09	4722.30	4736.80	4689.65	4711.10	77563
2024-09-10	4715.30	4731.05	4660.30	4707.80	72009
2024-09-11	4690.70	4761.10	4606.90	4747.40	94755
2024-09-12	4747.40	4795.10	4684.60	4786.50	73836
2024-09-13	4800.00	4860.60	4787.50	4853.70	70087
2024-09-16	4900.00	4901.50	4839.50	4894.30	69553
2024-09-17	4864.20	4872.30	4771.70	4812.60	126623
2024-09-18	4837.80	4837.80	4737.50	4741.60	86820
2024-09-19	4777.00	4839.75	4762.68	4779.00	93995
2024-09-20	4743.60	4749.30	4638.10	4649.20	223874
2024-09-23	4649.20	4657.50	4585.50	4600.00	97504
2024-09-24	4595.90	4660.85	4560.70	4629.90	141644
2024-09-25	4630.90	4648.80	4585.35	4617.60	77834
2024-09-26	4620.80	4653.20	4581.00	4631.50	94818
2024-09-27	4660.10	4675.66	4614.90	4628.80	71076
2024-09-30	4631.60	4675.70	4614.10	4650.80	80796
2024-10-01	4720.00	4723.10	4613.60	4697.60	112887
2024-10-02	4626.00	4680.70	4605.50	4621.40	89723
2024-10-03	4600.00	4621.30	4522.60	4535.50	99285
2024-10-04	4549.80	4581.40	4526.20	4553.10	78179
2024-10-07	4541.70	4543.60	4477.00	4486.00	91405
2024-10-08	4520.30	4598.70	4511.09	4589.40	131549
2024-10-09	4600.00	4681.60	4561.60	4679.70	100704
2024-10-10	4674.90	4770.00	4648.46	4761.50	108336
2024-10-11	4785.30	4828.90	4758.70	4817.10	94027
2024-10-14	4816.40	4870.90	4789.00	4848.20	74390
2024-10-15	4870.10	4880.00	4807.90	4843.00	125097
2024-10-16	4808.20	4884.80	4807.00	4872.50	72508
2024-10-17	4900.00	4990.90	4879.61	4987.30	101889
2024-10-18	4983.00	4986.30	4807.90	4830.00	226005
2024-10-21	4801.70	4878.80	4776.60	4780.90	68963
2024-10-22	4794.30	4828.70	4735.80	4749.10	113276
2024-10-23	4744.70	4774.70	4647.80	4700.50	99137
2024-10-24	4733.50	4778.40	4718.70	4719.10	67403
2024-10-25	4772.00	4804.10	4750.46	4777.00	101970
2024-10-28	4779.50	4783.15	4746.85	4763.70	50145
2024-10-29	4763.30	4780.60	4696.20	4703.60	99965
2024-10-30	4704.40	4754.60	4684.70	4750.80	72196
2024-10-31	4715.80	4776.95	4689.80	4759.80	137603
2024-11-01	4710.60	4757.30	4631.45	4711.20	135275
2024-11-04	4739.10	4754.80	4687.70	4728.00	124798
2024-11-05	4830.00	5032.05	4740.00	4998.80	172325
2024-11-06	5053.50	5066.50	4852.90	4936.40	164874
2024-11-07	4937.00	5043.10	4866.40	5024.50	99232
2024-11-08	5071.70	5198.80	5049.40	5167.40	125950
2024-11-11	5182.70	5183.50	5001.30	5017.20	133555
2024-11-12	5030.00	5080.35	4890.20	4900.00	136459
2024-11-13	4913.40	4982.50	4910.30	4946.10	107948
2024-11-14	4956.20	4963.30	4835.50	4839.60	123155
2024-11-15	4785.60	4799.35	4581.00	4657.00	258139
2024-11-18	4651.90	4688.75	4580.50	4670.10	112933
2024-11-19	4628.00	4639.00	4471.40	4480.10	219255
2024-11-20	4484.60	4517.63	4453.84	4512.30	165118
2024-11-21	4542.40	4554.30	4450.00	4503.70	150779
2024-11-22	4543.00	4575.40	4490.40	4509.70	127038
2024-11-25	4565.80	4629.50	4558.25	4617.10	216831
2024-11-26	4640.00	4679.60	4590.70	4670.70	132776
2024-11-27	4648.10	4704.25	4620.10	4645.60	100692
2024-11-29	4636.00	4709.30	4623.30	4681.30	77056
2024-12-02	4674.80	4681.90	4630.50	4657.30	96002
2024-12-03	4628.60	4685.10	4550.10	4569.70	118180
2024-12-04	4547.20	4648.70	4500.00	4639.80	122061
2024-12-05	4613.50	4670.60	4579.60	4599.20	118385
2024-12-06	4580.60	4659.05	4568.60	4621.00	111537
2024-12-09	4673.30	4760.20	4670.00	4739.80	126063
2024-12-10	4733.00	4764.58	4651.20	4692.20	86521
2024-12-11	4723.10	4723.30	4607.39	4682.90	104384
2024-12-12	4665.20	4702.50	4600.50	4641.20	95858
2024-12-13	4623.30	4667.14	4597.90	4637.30	109711
2024-12-16	4633.70	4700.80	4621.25	4680.90	151125
2024-12-17	4680.70	4741.85	4656.20	4692.40	130482
2024-12-18	4670.60	4710.50	4458.70	4475.00	176104
2024-12-19	3910.00	4040.40	3778.50	3966.40	820871
2024-12-20	3957.20	4013.10	3864.90	3972.70	620313
2024-12-23	3918.70	4059.30	3909.15	4052.70	220446
2024-12-24	4015.30	4106.80	4012.70	4081.80	146855
2024-12-26	4072.00	4112.90	4060.20	4106.50	119153
2024-12-27	4052.60	4109.80	4044.90	4087.60	137349
2024-12-30	4045.40	4073.50	3990.60	3993.50	145598
2024-12-31	3996.30	4049.90	3996.30	4027.00	104812
2025-01-02	4031.40	4095.98	4027.20	4057.60	127786
2025-01-03	4075.70	4116.50	4064.00	4071.10	108715
2025-01-06	4013.10	4047.40	3990.00	4024.90	217653
2025-01-07	4029.95	4108.10	4015.40	4083.20	167992
2025-01-08	4107.10	4123.60	4072.40	4121.10	117385
2025-01-10	4061.70	4135.20	4051.70	4095.60	168786
2025-01-13	4080.00	4165.50	3972.45	4133.70	185972
2025-01-14	4119.40	4145.00	4080.20	4116.60	137636
2025-01-15	4151.30	4254.90	4151.30	4242.60	172222
2025-01-16	4234.10	4245.83	4151.50	4169.60	122609
2025-01-17	4227.30	4282.50	4192.70	4220.00	177355
2025-01-21	4279.40	4305.30	4234.90	4278.90	156112
2025-01-22	4278.90	4326.00	4246.50	4280.00	121574
2025-01-23	4292.50	4428.90	4245.40	4397.30	165839
2025-01-24	4387.30	4426.60	4366.05	4396.20	164788
2025-01-27	4367.20	4477.20	4353.30	4438.80	161362
2025-01-28	4438.80	4469.80	4380.10	4406.80	115968
2025-01-29	4377.40	4429.15	4308.10	4415.20	102650
2025-01-30	4435.60	4442.75	4350.00	4384.00	116733
2025-01-31	4541.70	4720.40	4472.00	4616.80	364882
2025-02-03	4633.60	4730.70	4587.35	4703.70	218924
2025-02-04	4680.40	4827.40	4673.00	4822.80	202954
2025-02-05	4845.00	4918.05	4816.95	4884.40	155800
2025-02-06	4877.90	4884.30	4788.10	4811.60	101084
2025-02-07	4789.80	4804.70	4687.00	4693.20	119235
2025-02-10	4705.80	4719.40	4640.10	4699.70	175959
2025-02-11	4598.30	4681.90	4524.90	4552.20	156125
2025-02-12	4518.30	4556.65	4460.00	4532.00	113795
2025-02-13	4544.50	4656.80	4506.00	4625.80	135028
2025-02-14	4625.00	4695.50	4573.60	4590.00	99520
2025-02-18	4550.60	4678.60	4519.90	4621.10	140551
2025-02-19	4631.20	4721.20	4619.10	4717.60	145468
2025-02-20	4740.10	4811.80	4728.00	4803.30	157651
2025-02-21	4813.60	4873.80	4796.90	4842.40	144408
2025-02-24	4828.40	4875.00	4790.50	4816.50	124558
2025-02-25	4809.50	4861.40	4762.60	4803.50	119956
2025-02-26	4799.30	4849.80	4742.40	4791.00	82360
2025-02-27	4753.40	4860.70	4735.10	4745.00	105420
2025-02-28	4799.00	4849.80	4740.10	4797.90	247073
2025-03-03	4778.20	4906.50	4777.30	4833.10	128284
2025-03-04	4854.90	4907.00	4801.10	4862.20	119595
2025-03-05	4852.50	4955.40	4835.40	4916.40	114735
2025-03-06	4901.50	4916.20	4797.80	4857.20	132541
2025-03-07	4857.10	4923.40	4828.20	4882.90	119835
2025-03-10	4833.90	5038.90	4803.80	5000.10	179671
2025-03-11	4968.60	4974.96	4802.80	4883.40	138992
2025-03-12	4846.20	4966.40	4830.90	4954.20	136897
2025-03-13	4937.90	5127.50	4880.00	5029.20	169981
2025-03-14	5070.00	5196.80	5022.60	5047.70	138692
2025-03-17	5052.00	5172.00	5040.00	5137.60	110894
2025-03-18	5130.75	5165.00	5085.20	5122.30	133544
2025-03-19	5120.10	5148.20	5050.00	5125.20	112415
2025-03-20	5099.90	5156.70	5054.90	5101.80	106471
2025-03-21	5054.20	5100.80	5010.70	5032.00	228054
2025-03-24	5050.00	5139.75	5010.00	5117.40	123763
2025-03-25	5117.80	5127.10	5039.85	5090.40	100661
2025-03-26	5048.70	5086.40	4977.80	5002.80	132881
2025-03-27	4985.90	5065.40	4985.90	5025.50	123388
2025-03-28	5047.90	5047.90	4913.70	4926.90	128101
2025-03-31	4871.25	4871.25	4715.00	4848.20	223187
2025-04-01	486.27	491.93	480.95	484.74	1249536
2025-04-02	481.64	487.93	480.42	483.49	988397
2025-04-03	480.01	494.49	480.01	484.01	2064214
2025-04-04	484.35	499.07	473.64	474.62	2884452
2025-04-07	465.93	481.74	448.14	474.56	2712648
2025-04-08	477.20	483.94	466.98	472.37	2391649
2025-04-09	460.02	487.15	452.00	482.30	3171701
2025-04-10	478.99	480.00	455.69	475.49	2252515
2025-04-11	477.11	486.97	468.30	484.22	1574307
2025-04-14	487.01	498.64	484.20	495.83	1362389
2025-04-15	499.00	501.91	493.12	500.49	1031054
2025-04-16	500.97	502.22	483.43	485.89	1391451
2025-04-17	492.23	492.23	485.08	489.10	1205470
2025-04-21	488.00	490.83	472.90	477.52	1176467
2025-04-22	483.83	491.80	480.56	490.47	1131506
2025-04-23	488.27	498.41	484.97	492.42	1247306
2025-04-24	492.42	494.10	486.65	492.47	1369113
2025-04-25	492.54	494.92	484.50	493.84	1561559
2025-04-28	495.40	498.65	490.37	496.49	1503471
2025-04-29	494.26	506.96	490.85	503.50	1254969
2025-04-30	500.79	510.77	497.34	509.50	1445874
2025-05-01	507.00	507.75	498.21	498.86	1452279
2025-05-02	505.86	509.00	498.03	501.15	1653616
2025-05-05	501.45	505.61	498.02	500.19	1669638
2025-05-06	465.56	467.85	428.55	450.03	8000682
2025-05-07	447.52	449.00	432.29	434.82	3997462
2025-05-08	430.17	432.14	423.40	429.60	2940973
2025-05-09	430.22	434.93	424.80	424.99	1642317
2025-05-12	425.30	441.10	423.20	439.37	2095350
2025-05-13	437.53	442.12	429.54	432.00	2645767
2025-05-14	432.00	433.41	416.60	421.16	2058665
2025-05-15	424.69	434.42	421.76	434.38	1935671
2025-05-16	435.30	438.95	429.94	438.65	1505319
2025-05-19	437.49	441.63	435.15	440.66	1182816
2025-05-20	442.00	448.00	440.81	447.18	1510647
2025-05-21	444.37	445.16	433.77	435.32	1427347
2025-05-22	435.76	437.00	429.55	434.03	1618291
2025-05-23	428.68	436.59	427.43	436.00	1427494
2025-05-27	437.34	447.47	437.34	446.00	2048372
2025-05-28	446.40	451.64	443.41	445.10	1209533
2025-05-29	444.99	449.22	442.76	447.09	882693
2025-05-30	447.64	447.99	439.37	442.05	2581744
2025-06-02	441.27	447.98	439.54	445.43	1179283
2025-06-03	444.30	449.85	439.54	446.48	1683406
2025-06-04	448.04	453.87	445.84	445.85	840219
2025-06-05	445.01	447.49	437.45	443.82	1400553
2025-06-06	443.83	451.66	443.83	450.50	960500
2025-06-09	450.78	451.52	444.84	446.15	912586
2025-06-10	442.45	455.64	441.92	451.52	1286958
2025-06-11	451.30	460.33	450.13	452.44	1016621
2025-06-12	453.19	460.06	451.94	460.06	1074625
2025-06-13	455.39	460.10	454.00	455.45	1021563
2025-06-16	456.38	457.23	448.71	450.91	1030124
2025-06-17	449.43	452.71	440.75	441.99	1363520
2025-06-18	443.41	451.63	440.00	448.40	1380456
2025-06-20	451.26	451.81	436.81	440.87	2167405
2025-06-23	441.69	445.00	439.57	443.54	950068
2025-06-24	445.00	451.88	441.00	450.27	1068028
2025-06-25	450.48	451.08	442.76	445.82	1077249
2025-06-26	445.82	446.18	441.13	443.40	1169253
2025-06-27	442.99	446.62	440.50	441.30	3615487
2025-06-30	440.45	446.45	439.23	445.20	1114747
2025-07-01	445.50	456.97	443.49	452.16	1146672
2025-07-02	449.81	457.75	448.00	457.03	978365
2025-07-03	458.45	461.05	456.58	459.62	763957
2025-07-07	460.00	461.25	455.79	459.41	1589764
2025-07-08	457.73	470.34	456.77	466.36	1103845
2025-07-09	468.09	479.34	466.79	478.97	1044895
2025-07-10	477.68	484.56	475.91	479.53	932755
2025-07-11	476.49	478.27	467.97	468.85	892841
2025-07-14	467.69	475.27	467.00	472.35	730162
2025-07-15	473.00	475.29	463.40	464.20	988192
2025-07-16	465.10	470.94	465.10	469.55	785466
2025-07-17	466.32	472.22	461.87	463.27	1252010
2025-07-18	467.00	467.00	458.14	459.81	975145
2025-07-21	459.81	462.31	456.83	458.49	801137
2025-07-22	461.03	470.80	458.88	470.13	1005498
2025-07-23	472.54	478.74	471.31	476.95	909314
2025-07-24	477.14	480.00	472.03	472.27	907940
2025-07-25	472.66	472.71	465.84	469.65	1176917
2025-07-28	467.44	471.00	460.73	460.83	2107378
2025-07-29	464.33	468.98	460.55	468.41	1151428
2025-07-30	471.20	474.76	466.80	469.16	993276
2025-07-31	465.29	470.59	455.45	456.87	1480196
2025-08-01	457.39	464.23	453.51	462.13	1857348
2025-08-04	466.51	473.37	462.06	472.27	2326770
2025-08-05	408.22	414.88	373.19	374.98	10729396
2025-08-06	375.76	390.56	372.35	385.65	4726577
2025-08-07	385.00	388.32	374.45	375.63	3995538
2025-08-08	377.03	381.00	364.66	366.54	3680284
2025-08-11	362.97	380.20	362.50	374.46	2792708
2025-08-12	377.61	388.25	375.00	387.77	2044598
2025-08-13	391.46	396.72	386.79	395.92	1913811
2025-08-14	393.68	395.59	388.71	390.30	1703775
2025-08-15	391.49	395.76	388.71	392.79	1408940
2025-08-18	392.80	395.61	389.21	389.88	1382510
2025-08-19	389.66	395.84	388.93	390.76	1700021
2025-08-20	392.42	400.94	391.95	394.36	1669746
2025-08-21	394.78	399.00	393.87	397.46	1852098
2025-08-22	400.00	403.58	394.32	395.12	1404020
2025-08-25	395.52	396.13	387.60	388.94	1175449
2025-08-26	387.00	390.54	383.64	387.18	1907306
2025-08-27	386.69	390.37	385.99	389.08	1911387
2025-08-28	389.24	392.45	388.00	392.05	1526147
2025-08-29	392.13	394.53	389.39	391.02	1310033
2025-09-02	391.02	401.56	390.51	401.00	1859382
2025-09-03	400.09	402.39	393.05	396.62	1250915
2025-09-04	397.54	400.36	394.75	396.93	1053094
2025-09-05	397.87	402.74	393.43	396.12	1171303
2025-09-08	395.28	396.00	390.98	395.25	1365571
2025-09-09	395.01	397.31	391.72	396.48	946768
2025-09-10	396.17	396.86	387.19	388.55	1512767
2025-09-11	388.55	398.50	388.55	397.37	1330247
2025-09-12	394.68	396.83	393.17	394.53	978686
2025-09-15	393.00	398.29	391.93	393.21	1404793
2025-09-16	392.59	395.45	386.32	391.36	1698401
2025-09-17	392.94	396.31	386.44	387.15	2041392
2025-09-18	389.69	390.66	384.87	387.11	1979821
2025-09-19	388.60	389.46	382.60	383.12	3394221
2025-09-22	384.07	386.08	381.61	383.13	1484912
2025-09-23	381.59	383.50	376.00	379.72	1568917
2025-09-24	377.56	380.73	374.17	376.62	1530847
2025-09-25	383.20	387.48	377.02	381.87	2635422
2025-09-26	381.91	387.48	379.72	385.74	1838743
2025-09-29	386.88	399.10	384.39	395.31	2082433
2025-09-30	394.94	397.65	385.86	391.64	2260508
2025-10-01	393.62	407.50	392.50	404.21	1995641
2025-10-02	404.21	411.00	402.82	408.85	1642232
2025-10-03	411.72	411.91	403.04	403.30	1314936
2025-10-06	404.66	405.45	400.74	402.90	1191393
2025-10-07	402.84	413.29	400.86	410.28	1589483
2025-10-08	410.93	422.73	410.02	421.15	1930626
2025-10-09	419.31	421.01	414.28	414.86	880586
2025-10-10	413.33	414.22	406.10	407.79	1148580
2025-10-13	404.21	409.47	402.58	407.37	880933
2025-10-14	406.08	415.55	405.46	412.22	1048332
2025-10-15	412.17	413.57	407.05	407.90	1273273
2025-10-16	409.92	413.31	405.54	408.61	1314376
2025-10-17	407.36	419.37	406.76	416.81	1054386
2025-10-20	418.17	420.50	414.52	419.10	1083498
2025-10-21	417.57	426.97	417.57	426.27	1075953
2025-10-22	426.27	431.81	421.94	426.44	1697244
2025-10-23	427.85	432.76	421.26	422.63	1760904
2025-10-24	423.41	425.86	420.60	421.39	1004920
2025-10-27	422.00	423.61	418.76	420.17	1261917
2025-10-28	418.00	422.57	417.37	422.39	1219402
2025-10-29	418.02	422.98	415.77	417.21	1325187
2025-10-30	417.19	422.95	415.00	419.89	1234430
2025-10-31	416.28	426.96	415.76	425.57	1499268
2025-11-03	428.48	430.10	418.60	426.00	1939051
2025-11-04	418.55	430.71	403.16	421.67	2365549
2025-11-05	417.70	427.18	410.45	417.00	1421053
2025-11-06	414.10	424.25	410.29	416.25	1332003
2025-11-07	415.61	416.28	406.67	409.47	1357940
2025-11-10	412.38	422.23	410.50	421.20	1494401
2025-11-11	423.30	429.48	417.12	429.22	990097
2025-11-12	429.69	435.94	425.46	434.19	1365360
2025-11-13	434.02	441.23	430.66	434.52	1560129
2025-11-14	440.02	442.22	433.67	437.15	1264988
2025-11-17	436.99	439.99	432.24	434.02	1304724
2025-11-18	434.00	437.79	430.15	435.52	1084330
2025-11-19	434.36	434.93	418.53	421.03	1545529
2025-11-20	420.84	431.13	420.00	422.32	1189330
2025-11-21	423.13	435.85	421.87	426.76	1917729

Explore More About VRTX

Coins representing dividend payouts and trends

VRTX Dividend History

Discover Vertex Pharmaceuticals 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

VRTX Stock Split History

Discover Vertex Pharmaceuticals 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

VRTX Historical Prices

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

Web Analytics