WTM Historical Prices

Summary

Key Stock Metrics

1648.00

(October 1, 2025)

52-Week Low

2143.25

(December 30, 2025)

52-Week High

2143.25

(December 30, 2025)

All-Time High

2056.64

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-06-01	149.25	149.25	148.50	149.00	2900
1999-06-02	148.50	148.56	145.00	145.25	6100
1999-06-03	145.00	145.00	143.00	143.25	5100
1999-06-04	143.00	143.00	141.00	141.50	5400
1999-06-07	141.00	141.00	140.94	141.00	600
1999-06-08	140.50	140.88	140.00	140.00	1700
1999-06-09	140.00	140.50	140.00	140.25	4600
1999-06-10	140.00	142.00	140.00	141.50	7100
1999-06-11	141.75	141.75	141.75	141.75	100
1999-06-14	138.00	138.00	137.75	137.75	11500
1999-06-15	137.75	138.50	137.00	137.00	5000
1999-06-16	137.00	137.50	136.78	137.00	20200
1999-06-17	137.50	138.25	137.25	137.56	3200
1999-06-18	138.50	138.50	138.00	138.00	4900
1999-06-21	138.38	138.88	138.38	138.88	4000
1999-06-22	138.75	139.00	138.75	139.00	4300
1999-06-23	139.50	140.75	139.50	140.13	7100
1999-06-24	140.50	142.00	140.50	141.25	3600
1999-06-25	141.38	142.00	141.38	142.00	1300
1999-06-28	141.50	145.00	141.50	144.50	5900
1999-06-29	144.56	145.50	144.00	145.50	2300
1999-06-30	145.00	145.06	141.00	141.00	11200
1999-07-01	141.50	143.00	141.50	143.00	10800
1999-07-02	142.25	142.38	142.00	142.25	1100
1999-07-06	142.50	142.50	141.00	141.00	1800
1999-07-07	141.00	141.00	138.00	138.06	3000
1999-07-08	138.06	139.50	138.00	139.50	2700
1999-07-09	139.50	139.50	138.50	139.50	9500
1999-07-12	140.00	141.00	140.00	140.50	2400
1999-07-13	140.00	141.00	139.50	140.50	7000
1999-07-14	141.00	141.00	140.44	140.56	2900
1999-07-15	140.75	141.75	140.75	141.25	4400
1999-07-16	141.00	141.50	137.50	137.50	6500
1999-07-19	137.50	137.75	134.00	134.00	16300
1999-07-20	133.50	134.25	133.50	134.00	6000
1999-07-21	133.50	135.00	133.50	134.31	2800
1999-07-22	134.00	134.00	132.50	133.00	2800
1999-07-23	132.50	132.50	131.00	131.00	4800
1999-07-26	130.50	131.00	130.00	130.50	14900
1999-07-27	130.50	131.75	130.50	131.75	1700
1999-07-28	131.69	132.00	131.69	131.75	700
1999-07-29	131.50	131.50	131.25	131.38	1300
1999-07-30	131.25	132.25	131.25	132.25	1100
1999-08-02	132.25	133.00	132.25	132.56	1800
1999-08-03	132.00	133.00	132.00	132.75	3300
1999-08-04	132.50	132.50	131.00	131.19	12900
1999-08-05	131.00	131.00	130.00	131.00	2800
1999-08-06	131.25	131.38	131.00	131.00	2500
1999-08-09	131.00	131.00	129.75	130.06	9700
1999-08-10	130.25	132.50	130.06	132.50	4900
1999-08-11	132.50	132.50	131.06	131.75	5100
1999-08-12	131.50	132.00	131.13	131.13	1400
1999-08-13	131.06	131.13	131.06	131.13	5700
1999-08-16	131.56	132.00	131.56	132.00	700
1999-08-17	131.25	132.25	131.25	131.25	3700
1999-08-18	132.00	133.50	132.00	132.75	4900
1999-08-19	132.25	133.50	132.25	133.50	800
1999-08-20	133.00	133.75	133.00	133.75	1300
1999-08-23	133.00	133.00	133.00	133.00	900
1999-08-25	133.25	133.25	132.38	132.75	2500
1999-08-26	132.25	132.31	131.50	132.00	5800
1999-08-27	131.75	134.00	131.75	133.00	4900
1999-08-30	133.25	133.25	132.50	132.50	4000
1999-08-31	132.50	132.50	129.75	130.25	6800
1999-09-01	130.38	131.00	130.00	130.13	4900
1999-09-02	129.94	130.50	129.13	130.50	2500
1999-09-03	131.00	131.50	130.00	131.50	2300
1999-09-07	132.00	132.81	130.75	132.63	4000
1999-09-08	133.00	137.31	133.00	137.06	9500
1999-09-09	137.00	137.38	136.50	136.56	5100
1999-09-10	136.00	136.25	135.06	135.06	2400
1999-09-13	135.00	135.00	133.50	133.50	6100
1999-09-14	133.00	133.00	132.06	132.50	2300
1999-09-15	132.50	133.50	132.50	133.50	3500
1999-09-16	133.06	134.13	132.75	133.50	3600
1999-09-17	133.13	134.00	133.13	133.25	1200
1999-09-20	134.00	134.00	134.00	134.00	3500
1999-09-21	133.00	133.06	130.00	131.13	18600
1999-09-22	131.63	132.00	131.25	131.75	700
1999-09-23	132.50	136.50	132.50	135.56	7500
1999-09-24	135.50	135.56	135.50	135.56	2100
1999-09-27	135.50	135.50	135.13	135.50	6900
1999-09-28	135.50	136.50	135.00	136.50	11800
1999-09-29	137.00	137.00	135.88	135.88	700
1999-09-30	135.63	135.63	135.63	135.63	200
1999-10-01	135.13	135.13	134.00	134.00	5800
1999-10-05	133.50	133.50	133.00	133.50	900
1999-10-06	134.00	135.44	134.00	134.50	5200
1999-10-07	134.00	134.00	132.00	132.00	4800
1999-10-08	132.00	132.00	131.13	131.19	6100
1999-10-11	131.00	131.00	130.63	130.81	1700
1999-10-12	130.63	131.13	130.00	130.00	1700
1999-10-13	130.00	130.00	128.00	128.00	4800
1999-10-14	128.50	128.50	126.50	127.88	9700
1999-10-15	128.00	128.00	125.50	125.50	1400
1999-10-18	125.00	125.00	121.50	121.50	9700
1999-10-19	121.75	122.00	119.50	121.00	6400
1999-10-20	121.50	125.50	121.00	125.50	12300
1999-10-21	126.25	131.50	126.25	130.00	29500
1999-10-22	130.75	134.50	130.50	134.50	19200
1999-10-25	134.00	134.00	129.00	130.50	17600
1999-10-26	130.50	132.00	129.00	129.25	31300
1999-10-27	129.00	129.00	126.50	126.50	4600
1999-10-28	126.25	126.75	125.50	126.06	31900
1999-10-29	126.13	127.00	126.13	126.50	6700
1999-11-01	126.50	126.75	126.00	126.00	16900
1999-11-02	125.75	128.00	120.00	120.00	38300
1999-11-03	120.25	126.00	120.00	120.50	29800
1999-11-04	120.75	123.75	120.75	123.63	11400
1999-11-05	124.00	124.00	122.63	122.63	6600
1999-11-08	122.63	123.50	122.25	123.50	5700
1999-11-09	123.50	123.50	122.00	122.00	22300
1999-11-10	122.00	122.25	122.00	122.00	700
1999-11-11	122.00	122.00	121.00	121.00	8100
1999-11-12	121.25	122.25	121.00	122.25	26600
1999-11-15	122.25	123.00	122.00	122.75	16800
1999-11-16	123.00	123.25	121.13	121.25	14700
1999-11-17	121.00	121.50	121.00	121.06	17800
1999-11-18	121.06	121.13	121.00	121.06	6100
1999-11-19	121.25	121.25	121.00	121.25	14900
1999-11-22	121.06	122.00	121.06	122.00	12400
1999-11-23	122.00	122.38	121.13	121.94	29700
1999-11-24	121.88	122.25	121.25	122.25	2800
1999-11-26	122.25	122.75	121.13	121.13	5300
1999-11-29	121.25	121.50	119.00	119.00	11300
1999-11-30	119.56	119.56	118.00	118.00	4600
1999-12-01	118.00	121.00	118.00	120.63	5300
1999-12-02	120.50	120.50	117.00	117.19	14600
1999-12-03	117.13	117.25	116.75	117.13	2500
1999-12-06	117.13	117.13	116.25	116.63	137000
1999-12-07	116.88	117.00	115.50	116.75	5500
1999-12-08	116.25	116.25	115.00	116.00	5700
1999-12-09	116.00	117.44	116.00	117.44	8100
1999-12-10	118.00	120.00	118.00	119.75	4200
1999-12-13	119.75	119.75	118.00	118.00	20500
1999-12-14	118.00	119.38	116.00	119.00	37900
1999-12-15	119.25	119.25	118.00	118.00	9300
1999-12-16	118.38	118.50	118.00	118.00	29600
1999-12-17	118.25	119.50	118.25	119.50	1800
1999-12-20	119.25	119.25	117.00	118.13	3500
1999-12-21	118.00	118.00	116.00	116.50	4100
1999-12-22	116.75	119.25	116.75	119.00	11500
1999-12-23	118.50	120.00	118.00	118.50	5100
1999-12-27	119.00	119.00	118.25	119.00	3000
1999-12-28	118.75	119.75	118.75	119.63	2800
1999-12-29	119.25	119.50	118.75	119.13	1200
1999-12-30	120.00	120.00	119.25	119.50	8400
1999-12-31	119.50	120.50	119.50	120.50	4700
2000-01-03	120.25	120.25	117.50	117.50	19700
2000-01-04	117.06	117.50	116.50	116.50	38600
2000-01-05	116.75	120.00	116.75	119.88	10300
2000-01-06	119.50	120.00	119.00	119.00	1800
2000-01-07	118.75	118.88	118.25	118.25	3400
2000-01-10	117.63	118.06	117.50	118.00	13200
2000-01-11	118.00	119.25	118.00	119.25	2200
2000-01-12	118.75	119.00	118.00	118.00	9700
2000-01-13	118.25	118.50	117.50	117.50	4000
2000-01-14	117.56	117.56	114.94	115.00	6600
2000-01-18	114.75	116.00	114.00	115.75	7100
2000-01-19	115.50	116.00	115.50	116.00	6000
2000-01-20	117.00	119.50	117.00	119.50	8400
2000-01-21	119.00	119.00	116.94	117.00	9200
2000-01-24	117.00	117.00	115.00	115.00	9700
2000-01-25	114.75	114.75	113.13	113.50	10900
2000-01-26	114.00	114.63	113.50	113.50	9100
2000-01-27	113.00	113.25	111.00	111.00	10800
2000-01-28	111.50	112.00	111.50	111.50	10600
2000-01-31	111.00	112.50	109.75	112.50	10800
2000-02-01	112.00	112.63	111.50	112.31	11600
2000-02-02	112.31	112.75	112.06	112.25	5600
2000-02-03	112.13	113.00	112.13	112.13	3500
2000-02-04	112.50	113.00	111.50	112.63	4200
2000-02-07	112.13	112.50	112.00	112.50	2300
2000-02-08	112.38	112.38	112.25	112.38	400
2000-02-09	112.13	112.63	112.13	112.63	5700
2000-02-10	113.25	114.88	113.25	114.63	11200
2000-02-11	114.69	114.69	113.75	113.88	3600
2000-02-14	113.00	113.63	113.00	113.13	10200
2000-02-15	113.06	113.38	113.00	113.06	5300
2000-02-16	112.94	112.94	111.00	111.06	7700
2000-02-17	111.00	111.50	109.00	110.00	7300
2000-02-18	109.75	111.00	109.00	109.00	11600
2000-02-22	108.00	109.00	108.00	109.00	3600
2000-02-23	109.50	109.50	107.75	109.00	21900
2000-02-24	109.00	109.00	108.75	108.81	2200
2000-02-25	108.25	108.31	106.50	106.50	4400
2000-02-28	107.00	107.00	106.00	106.19	8600
2000-02-29	106.75	110.50	106.75	110.25	6400
2000-03-01	111.25	111.50	111.00	111.13	8600
2000-03-02	111.53	111.88	109.50	109.50	3300
2000-03-03	109.50	110.00	106.00	106.50	14700
2000-03-06	106.00	106.00	104.75	104.75	4500
2000-03-07	104.00	104.63	102.50	102.88	17900
2000-03-08	103.00	103.50	102.00	102.00	8400
2000-03-09	102.00	112.50	101.56	112.50	15900
2000-03-10	112.38	119.75	112.00	119.00	17500
2000-03-13	118.75	126.00	118.75	125.25	29700
2000-03-14	133.00	135.00	133.00	134.00	21300
2000-03-15	134.00	134.00	133.00	134.00	10700
2000-03-16	134.00	138.38	134.00	137.00	7100
2000-03-17	136.50	136.50	135.50	135.81	4800
2000-03-20	135.50	137.00	135.50	136.00	2600
2000-03-21	136.50	137.00	135.00	135.50	22600
2000-03-22	135.00	135.50	134.00	134.50	13600
2000-03-23	136.00	136.00	133.50	134.25	4200
2000-03-24	134.00	135.00	133.00	134.94	6800
2000-03-27	134.50	134.56	133.25	133.44	2500
2000-03-28	133.00	133.00	128.50	130.00	10900
2000-03-29	130.50	131.75	130.50	131.75	5600
2000-03-30	132.50	136.00	132.50	134.94	7100
2000-03-31	135.94	135.94	134.00	134.13	10400
2000-04-03	134.00	134.50	133.50	133.88	3800
2000-04-04	134.00	134.25	133.00	133.00	5400
2000-04-05	133.00	133.75	133.00	133.00	6300
2000-04-06	133.50	133.50	132.75	132.75	3000
2000-04-07	132.50	132.50	131.75	131.75	8200
2000-04-10	131.25	131.50	129.06	129.13	6300
2000-04-11	130.00	130.00	128.88	129.50	7500
2000-04-12	129.25	129.25	127.50	129.00	9500
2000-04-13	128.94	129.25	125.75	126.00	16600
2000-04-14	125.50	127.50	125.00	126.38	27400
2000-04-17	127.00	127.50	126.00	127.00	3700
2000-04-18	127.50	131.75	127.50	131.75	9300
2000-04-19	131.50	132.50	131.50	131.50	6000
2000-04-20	131.00	131.25	131.00	131.00	2900
2000-04-24	131.25	132.00	130.63	132.00	1600
2000-04-25	132.25	136.50	132.25	136.00	7100
2000-04-26	136.50	137.00	135.50	136.75	3900
2000-04-27	136.50	137.00	135.00	135.75	10300
2000-04-28	136.13	139.25	136.13	139.06	9700
2000-05-01	139.06	141.00	139.06	140.56	2500
2000-05-02	140.50	141.00	139.50	141.00	3300
2000-05-03	141.50	141.50	141.31	141.31	700
2000-05-04	142.00	142.00	139.25	139.25	7600
2000-05-05	139.25	141.75	139.25	141.00	5600
2000-05-08	140.50	140.75	138.00	138.00	4900
2000-05-09	138.50	138.50	137.75	137.75	800
2000-05-10	137.75	137.75	137.25	137.25	300
2000-05-11	137.00	137.50	136.88	137.25	5700
2000-05-12	138.00	138.00	136.13	137.25	5700
2000-05-15	137.75	138.75	137.25	138.75	1500
2000-05-16	138.75	143.13	138.75	143.13	4000
2000-05-17	144.00	144.00	143.00	143.50	800
2000-05-18	144.00	144.00	142.00	142.00	2800
2000-05-19	142.06	142.06	141.00	141.00	1000
2000-05-22	141.00	141.00	140.25	140.31	1800
2000-05-23	140.00	140.63	140.00	140.63	8800
2000-05-24	140.00	141.50	140.00	141.50	22400
2000-05-25	141.00	141.00	140.13	140.50	10000
2000-05-26	140.50	142.50	140.50	140.88	20700
2000-05-30	141.00	141.75	141.00	141.31	6000
2000-05-31	141.25	141.25	141.19	141.19	400
2000-06-01	142.00	143.50	142.00	143.50	12400
2000-06-02	143.50	145.50	143.50	144.50	10700
2000-06-05	144.50	145.00	144.50	145.00	5800
2000-06-06	145.00	146.00	145.00	146.00	7000
2000-06-07	146.50	147.38	146.50	147.00	8600
2000-06-08	147.50	148.00	147.50	148.00	2300
2000-06-09	148.00	149.63	148.00	149.06	14000
2000-06-12	149.00	150.00	148.75	149.00	5500
2000-06-13	149.50	150.00	149.13	150.00	12800
2000-06-14	150.00	154.50	150.00	154.25	8900
2000-06-15	154.50	161.00	154.50	160.00	28700
2000-06-16	161.00	165.75	161.00	162.00	26000
2000-06-19	161.25	161.25	160.00	160.81	4000
2000-06-20	160.50	160.50	159.75	159.75	1200
2000-06-21	159.50	160.50	159.50	160.00	7500
2000-06-22	160.00	160.00	160.00	160.00	900
2000-06-23	160.06	161.00	160.00	161.00	13600
2000-06-26	160.50	161.00	160.50	160.75	600
2000-06-27	160.50	160.50	160.00	160.00	1400
2000-06-28	160.00	160.00	159.00	160.00	3600
2000-06-29	160.13	161.50	160.13	161.00	4900
2000-06-30	161.00	162.00	160.00	160.00	25500
2000-07-03	161.00	161.00	161.00	161.00	1100
2000-07-06	161.00	161.00	160.50	161.00	6800
2000-07-07	160.50	163.00	160.50	162.25	6900
2000-07-10	163.00	165.00	163.00	164.50	5600
2000-07-11	164.56	165.50	164.00	164.00	7100
2000-07-12	164.50	164.50	161.00	162.50	11400
2000-07-13	163.00	163.50	162.00	162.00	1800
2000-07-14	162.00	163.00	161.94	163.00	2500
2000-07-17	162.50	163.00	160.00	160.00	3800
2000-07-18	160.50	160.75	159.00	159.50	2800
2000-07-19	159.25	160.00	159.13	159.94	1900
2000-07-20	159.50	160.00	159.50	159.75	900
2000-07-24	159.25	159.88	159.00	159.88	3200
2000-07-25	159.50	160.00	159.50	160.00	2100
2000-07-26	160.00	160.00	158.50	159.00	6900
2000-07-27	159.00	163.50	159.00	161.00	18700
2000-07-28	160.00	160.00	157.00	157.00	4000
2000-07-31	157.00	157.00	157.00	157.00	100
2000-08-01	157.06	157.06	156.44	156.44	1700
2000-08-02	156.00	157.00	156.00	156.94	1300
2000-08-03	155.50	155.50	155.25	155.25	1300
2000-08-04	155.50	155.50	155.44	155.50	300
2000-08-07	155.44	156.00	155.31	156.00	5600
2000-08-08	155.50	155.50	155.00	155.00	4600
2000-08-09	155.00	156.00	155.00	156.00	6100
2000-08-10	156.00	158.88	156.00	158.88	2100
2000-08-11	159.00	160.00	157.00	157.06	3900
2000-08-14	165.00	168.00	162.88	163.00	11600
2000-08-15	163.00	163.00	162.50	162.56	800
2000-08-16	162.25	164.00	162.25	164.00	1600
2000-08-17	163.75	163.75	163.75	163.75	200
2000-08-18	163.75	163.75	163.50	163.50	300
2000-08-21	163.94	164.00	163.56	163.69	1700
2000-08-22	164.00	164.00	162.50	163.50	6100
2000-08-23	163.44	163.50	163.00	163.00	500
2000-08-24	163.63	164.50	163.63	164.13	2100
2000-08-25	162.25	162.38	162.00	162.25	3100
2000-08-28	162.00	163.00	162.00	163.00	1800
2000-08-29	162.00	162.00	161.00	162.00	2200
2000-08-30	162.00	163.00	162.00	163.00	600
2000-08-31	162.75	163.00	162.75	163.00	1200
2000-09-01	162.75	164.00	162.75	164.00	600
2000-09-05	164.50	165.00	164.50	165.00	6200
2000-09-06	164.75	165.00	164.75	164.88	2000
2000-09-07	165.00	165.00	164.88	165.00	11000
2000-09-08	164.75	164.75	164.75	164.75	400
2000-09-11	165.00	165.00	164.75	164.75	1600
2000-09-12	165.00	166.25	164.63	166.25	43500
2000-09-13	167.00	167.00	166.00	166.25	10000
2000-09-14	166.50	166.63	166.38	166.38	4100
2000-09-15	166.00	166.38	165.06	165.75	7100
2000-09-18	166.75	166.75	166.00	166.75	2300
2000-09-19	167.00	170.50	167.00	170.50	4400
2000-09-20	169.75	170.25	169.75	170.00	1200
2000-09-21	170.00	170.50	170.00	170.50	2100
2000-09-22	170.25	174.50	170.25	174.50	10400
2000-09-25	200.00	219.00	196.63	212.13	94400
2000-09-26	213.25	231.50	213.25	230.00	70000
2000-09-27	230.00	255.00	230.00	252.00	86300
2000-09-28	282.00	292.00	249.00	258.00	93200
2000-09-29	260.00	280.00	260.00	272.88	41800
2000-10-02	274.75	277.00	258.00	260.00	13000
2000-10-03	260.00	260.00	248.00	251.00	15600
2000-10-04	250.00	250.00	243.50	246.00	12800
2000-10-05	245.00	245.50	242.00	242.00	7800
2000-10-06	241.00	241.06	233.50	239.00	13700
2000-10-09	240.00	243.25	239.00	239.00	2800
2000-10-10	240.00	248.00	240.00	248.00	7900
2000-10-11	249.75	257.00	249.75	257.00	6800
2000-10-12	258.88	266.00	246.00	247.00	12400
2000-10-13	247.00	254.00	243.78	253.00	19200
2000-10-16	251.50	262.00	248.75	262.00	9500
2000-10-17	260.25	260.25	250.00	251.00	4000
2000-10-18	250.00	250.00	246.00	248.00	13600
2000-10-19	249.50	249.50	246.00	247.50	3400
2000-10-20	247.00	247.00	243.00	244.13	2600
2000-10-23	244.00	244.00	241.00	241.50	2300
2000-10-24	241.06	244.00	241.06	243.00	2000
2000-10-25	241.50	242.00	240.06	242.00	3200
2000-10-26	241.50	242.25	238.50	240.00	3800
2000-10-27	240.25	241.00	238.50	239.75	2900
2000-10-30	239.69	243.00	239.69	243.00	700
2000-10-31	243.88	263.00	243.88	263.00	13800
2000-11-01	262.50	268.00	259.00	259.00	5500
2000-11-02	258.00	258.00	256.00	258.00	2700
2000-11-03	257.00	257.00	255.00	257.00	1900
2000-11-06	256.00	256.00	250.00	255.50	6300
2000-11-07	257.00	257.00	255.00	255.00	800
2000-11-08	255.00	264.00	254.00	264.00	3400
2000-11-09	264.00	269.00	264.00	269.00	5200
2000-11-10	270.88	278.00	270.88	274.00	4000
2000-11-13	270.00	270.50	263.50	270.50	7800
2000-11-14	269.50	272.00	269.50	272.00	6300
2000-11-15	272.00	280.50	272.00	280.00	8000
2000-11-16	281.00	295.00	278.00	280.00	19200
2000-11-17	281.50	286.75	281.50	285.00	5900
2000-11-20	285.00	289.88	285.00	285.00	2800
2000-11-21	286.00	287.50	284.00	284.44	1800
2000-11-22	285.00	285.00	283.00	284.50	1600
2000-11-24	285.00	286.00	285.00	286.00	500
2000-11-27	285.00	285.00	280.00	280.00	3700
2000-11-28	279.00	282.00	279.00	281.00	1300
2000-11-29	282.00	285.00	282.00	285.00	900
2000-11-30	286.00	294.00	275.50	279.50	15100
2000-12-01	279.50	280.00	278.00	279.00	1800
2000-12-04	279.75	280.00	277.00	277.75	1900
2000-12-05	277.75	279.75	277.00	277.88	2900
2000-12-06	278.00	278.00	275.00	278.00	19200
2000-12-07	278.00	278.00	277.94	277.94	2600
2000-12-08	277.94	278.00	277.00	277.94	4300
2000-12-11	279.00	282.75	279.00	282.00	4400
2000-12-12	282.00	289.00	281.00	287.00	11800
2000-12-13	288.00	288.00	287.94	288.00	700
2000-12-14	287.19	290.00	287.00	287.00	4000
2000-12-15	286.25	286.25	285.00	285.94	2700
2000-12-18	286.00	290.00	286.00	287.13	3700
2000-12-19	287.13	289.88	287.13	289.88	2200
2000-12-20	289.50	289.50	288.00	288.38	1100
2000-12-21	288.00	288.50	287.75	287.88	1800
2000-12-22	288.25	293.00	288.25	292.00	7500
2000-12-26	292.50	297.00	292.50	295.00	4900
2000-12-27	295.75	305.00	295.75	304.00	9300
2000-12-28	304.00	313.00	302.50	311.13	20500
2000-12-29	312.00	320.00	312.00	319.00	16000
2001-01-02	318.00	318.00	311.00	315.75	21000
2001-01-03	314.50	317.88	314.50	317.50	6100
2001-01-04	316.00	316.00	309.00	309.06	6900
2001-01-05	309.88	309.88	301.00	303.00	10300
2001-01-08	303.00	303.00	286.00	292.00	15300
2001-01-09	293.00	296.00	292.00	295.00	5000
2001-01-10	294.00	296.00	292.00	294.00	6800
2001-01-11	293.00	299.00	291.00	299.00	4300
2001-01-12	298.00	303.00	298.00	301.00	4800
2001-01-16	302.50	304.00	302.00	302.00	2100
2001-01-17	301.50	301.50	296.00	297.88	6400
2001-01-18	297.00	297.00	293.50	294.00	3000
2001-01-19	293.00	293.00	288.00	290.50	4500
2001-01-22	292.00	297.50	292.00	296.00	9300
2001-01-23	297.00	299.75	297.00	299.75	1200
2001-01-24	301.00	304.50	297.25	297.25	4900
2001-01-25	296.00	298.00	293.00	293.00	2400
2001-01-26	293.00	294.00	285.00	290.88	12100
2001-01-29	290.00	295.00	289.00	294.50	3000
2001-01-30	293.50	293.50	290.00	290.00	1800
2001-01-31	291.00	295.95	291.00	293.00	4000
2001-02-01	293.01	296.00	292.00	292.75	3600
2001-02-02	293.00	298.00	292.00	298.00	10300
2001-02-05	298.00	306.00	298.00	301.99	11300
2001-02-06	301.00	306.00	300.00	305.00	7800
2001-02-07	306.00	310.00	306.00	309.00	5500
2001-02-08	310.75	314.00	309.00	310.00	3600
2001-02-09	312.00	313.00	311.00	313.00	2000
2001-02-12	312.00	318.00	312.00	316.93	5100
2001-02-13	316.99	316.99	310.00	311.00	12600
2001-02-14	312.00	315.60	310.00	315.41	10300
2001-02-15	315.41	315.41	309.05	310.50	5100
2001-02-16	310.00	310.01	308.50	310.00	3300
2001-02-20	309.99	309.99	305.00	306.99	2500
2001-02-21	308.00	308.00	302.00	303.12	20600
2001-02-22	301.25	304.00	298.00	301.00	7900
2001-02-23	301.00	301.01	300.00	300.00	1000
2001-02-26	299.00	303.50	298.25	299.61	8300
2001-02-27	300.75	315.00	300.25	311.00	16000
2001-02-28	311.00	313.00	308.00	312.00	7300
2001-03-01	310.50	310.51	308.50	310.00	5700
2001-03-02	311.00	315.00	311.00	314.75	2200
2001-03-05	316.00	319.00	310.25	310.60	6200
2001-03-06	312.50	313.54	312.50	312.75	10000
2001-03-07	311.00	311.50	311.00	311.50	1100
2001-03-08	310.01	311.50	310.01	310.50	2000
2001-03-09	309.75	316.50	309.75	316.50	3000
2001-03-12	315.05	318.75	315.05	315.25	1800
2001-03-13	315.25	315.25	310.00	310.10	2500
2001-03-14	308.10	308.60	304.00	305.75	5000
2001-03-15	304.10	306.00	304.10	305.10	8100
2001-03-16	305.20	306.00	299.24	306.00	7500
2001-03-19	304.25	304.25	303.00	303.25	1700
2001-03-20	302.00	303.00	301.00	302.99	4200
2001-03-21	302.00	308.25	302.00	304.50	8100
2001-03-22	303.00	307.00	303.00	306.70	6700
2001-03-23	303.50	310.40	303.50	310.40	5400
2001-03-26	309.00	312.00	309.00	310.00	2800
2001-03-27	309.00	318.00	309.00	317.00	3700
2001-03-28	316.00	318.00	312.00	318.00	4300
2001-03-29	317.00	321.00	317.00	320.75	5100
2001-03-30	319.00	328.50	319.00	328.50	7700
2001-04-02	327.50	336.00	326.00	335.00	4600
2001-04-03	336.75	336.75	329.00	329.75	10800
2001-04-04	328.00	328.00	321.00	321.00	2600
2001-04-05	322.00	327.00	322.00	326.00	7300
2001-04-06	325.00	325.00	322.00	323.00	1000
2001-04-09	324.00	324.00	321.00	321.00	800
2001-04-10	320.00	321.95	315.00	316.90	7500
2001-04-11	316.10	316.10	307.00	307.00	7400
2001-04-12	308.50	313.00	308.50	310.00	5700
2001-04-16	309.00	311.90	308.00	310.01	2300
2001-04-17	308.00	308.00	302.00	304.90	3300
2001-04-18	306.00	313.00	306.00	310.00	7300
2001-04-19	310.00	310.00	306.51	309.50	12900
2001-04-20	311.00	311.00	304.00	304.01	5600
2001-04-23	306.00	308.50	304.05	308.50	5400
2001-04-24	308.50	308.50	307.00	307.00	700
2001-04-25	307.00	308.50	307.00	307.10	3700
2001-04-26	308.40	313.00	308.25	309.99	3800
2001-04-27	310.90	310.90	308.00	310.00	2000
2001-04-30	312.00	315.00	311.10	314.00	3100
2001-05-01	313.00	313.00	309.50	312.00	9300
2001-05-02	313.50	313.50	307.00	309.75	4600
2001-05-03	309.00	310.00	308.00	309.00	7500
2001-05-04	310.00	310.00	309.00	309.00	800
2001-05-07	308.00	308.00	305.60	308.00	2400
2001-05-08	307.00	309.00	306.50	309.00	3200
2001-05-09	309.00	309.40	308.10	309.40	4300
2001-05-10	309.40	313.25	309.10	310.00	25700
2001-05-11	310.00	311.00	310.00	311.00	7000
2001-05-14	310.00	311.00	309.00	311.00	3400
2001-05-15	311.50	313.50	311.50	313.50	300
2001-05-16	314.50	321.00	313.00	319.00	14200
2001-05-17	320.00	323.00	320.00	322.95	9400
2001-05-18	323.00	326.90	321.50	324.00	8900
2001-05-21	322.50	324.50	321.00	324.50	2300
2001-05-22	323.00	325.20	322.00	323.10	3800
2001-05-23	325.00	325.50	324.00	324.00	5500
2001-05-24	322.50	331.75	322.50	329.50	19100
2001-05-25	329.50	333.33	329.50	333.33	6400
2001-05-29	333.33	333.33	333.30	333.30	900
2001-05-30	333.55	338.50	333.55	338.50	2400
2001-05-31	339.00	346.00	336.50	346.00	8600
2001-06-01	346.00	357.80	346.00	350.00	7500
2001-06-04	351.00	351.00	345.00	345.00	7600
2001-06-05	346.75	350.00	346.75	349.50	6900
2001-06-06	349.50	354.75	349.50	353.00	25300
2001-06-07	355.00	364.00	355.00	364.00	18900
2001-06-08	362.25	371.00	362.25	369.95	16700
2001-06-11	370.00	375.00	368.00	373.75	16100
2001-06-12	373.50	375.40	373.50	375.00	8400
2001-06-13	376.75	376.75	370.00	370.00	7000
2001-06-14	368.50	374.00	367.00	372.00	9000
2001-06-15	372.00	380.00	372.00	378.00	14500
2001-06-18	379.00	384.00	379.00	380.00	11500
2001-06-19	379.00	379.00	373.00	377.00	3700
2001-06-20	378.00	384.00	378.00	384.00	1600
2001-06-21	384.00	392.00	384.00	391.00	4200
2001-06-22	391.00	391.00	388.00	388.00	5100
2001-06-25	390.00	390.00	384.10	386.00	3500
2001-06-26	385.00	385.00	383.00	383.00	1500
2001-06-27	383.00	383.00	380.21	380.25	2200
2001-06-28	378.50	378.50	364.73	369.50	23000
2001-06-29	370.00	378.00	369.00	376.25	6200
2001-07-02	375.00	375.00	374.00	374.50	6900
2001-07-03	374.50	374.50	372.00	372.01	2600
2001-07-05	372.00	374.00	370.00	374.00	4300
2001-07-06	374.00	378.00	373.00	376.00	2500
2001-07-09	375.00	375.00	370.00	372.00	3600
2001-07-10	373.00	374.00	368.00	368.00	5600
2001-07-11	367.00	367.00	359.00	359.08	3700
2001-07-12	357.20	358.80	352.00	352.00	7100
2001-07-13	349.00	349.00	325.01	341.00	15900
2001-07-16	339.10	349.90	338.00	349.00	7700
2001-07-17	348.00	348.00	346.00	348.00	1700
2001-07-18	348.90	350.00	348.00	350.00	4200
2001-07-19	348.10	358.00	348.10	353.10	4800
2001-07-20	354.00	354.00	352.00	352.00	800
2001-07-23	350.10	355.00	350.00	353.66	2100
2001-07-24	353.00	354.00	350.00	353.00	3700
2001-07-25	354.90	356.00	354.90	356.00	3400
2001-07-26	355.00	356.90	354.30	356.85	6500
2001-07-27	355.00	357.00	353.50	357.00	2600
2001-07-30	356.00	356.50	352.00	355.00	7400
2001-07-31	355.00	360.00	354.00	360.00	2300
2001-08-01	360.00	367.50	360.00	364.00	4200
2001-08-02	363.00	368.50	363.00	368.50	5800
2001-08-03	367.50	367.51	355.00	355.00	5600
2001-08-06	356.50	356.50	347.13	348.40	5600
2001-08-07	347.50	347.50	338.00	340.00	8400
2001-08-08	339.00	339.00	333.00	336.50	4900
2001-08-09	338.00	338.00	338.00	338.00	600
2001-08-10	339.00	339.00	338.00	338.00	1300
2001-08-13	337.00	337.00	331.00	333.00	4300
2001-08-14	334.00	335.00	332.00	332.00	2800
2001-08-15	332.50	334.90	327.00	327.00	9100
2001-08-16	326.00	327.00	324.30	327.00	4500
2001-08-17	326.00	339.00	326.00	339.00	15300
2001-08-20	340.00	342.00	339.00	339.00	11700
2001-08-21	340.00	340.00	336.00	337.50	900
2001-08-22	339.00	340.00	338.00	340.00	2000
2001-08-23	340.00	350.00	339.10	347.00	4900
2001-08-24	345.00	348.00	345.00	347.05	5600
2001-08-27	345.50	347.00	345.00	345.25	3500
2001-08-28	344.00	350.10	344.00	349.00	8600
2001-08-29	349.75	349.75	347.00	349.50	2900
2001-08-30	350.00	353.00	347.00	349.00	5500
2001-08-31	347.50	347.50	336.00	338.00	12200
2001-09-04	339.50	342.00	339.50	342.00	3200
2001-09-05	341.00	345.00	340.00	345.00	5900
2001-09-06	345.50	355.29	345.00	352.50	37400
2001-09-07	352.00	356.50	352.00	356.50	3800
2001-09-10	356.50	362.50	356.50	361.51	4900
2001-09-17	305.00	324.90	305.00	322.00	33100
2001-09-18	320.10	325.00	318.00	324.75	18800
2001-09-19	324.76	329.92	324.76	329.00	9500
2001-09-20	328.00	328.00	320.00	321.00	18500
2001-09-21	322.00	322.00	314.00	322.00	19900
2001-09-24	323.90	326.94	320.00	320.00	10200
2001-09-25	320.00	320.00	315.00	315.50	14300
2001-09-26	315.50	320.00	312.00	318.70	12500
2001-09-27	319.90	323.00	319.00	323.00	11600
2001-09-28	323.00	334.00	322.00	333.00	16500
2001-10-01	334.50	337.50	333.50	337.50	2100
2001-10-02	336.00	344.00	336.00	343.00	7900
2001-10-03	342.00	358.50	340.00	358.50	12800
2001-10-04	357.00	357.00	351.00	352.00	4200
2001-10-05	352.00	352.00	342.00	345.00	4100
2001-10-08	346.00	346.00	328.00	332.90	7700
2001-10-09	332.90	332.90	329.00	330.00	3000
2001-10-10	330.00	335.50	329.00	335.50	2800
2001-10-11	335.00	340.00	332.00	340.00	6500
2001-10-12	339.00	341.00	335.01	337.00	8900
2001-10-15	337.00	344.65	337.00	343.50	3400
2001-10-16	343.50	343.50	341.00	341.00	1000
2001-10-17	342.00	345.00	341.00	344.10	3800
2001-10-18	343.00	343.06	341.00	343.06	5700
2001-10-19	343.06	349.00	343.06	344.00	16900
2001-10-22	345.00	347.40	345.00	346.00	1500
2001-10-23	348.00	348.00	346.50	347.50	5600
2001-10-24	348.00	349.00	345.00	345.00	8500
2001-10-25	345.00	345.00	345.00	345.00	100
2001-10-26	343.25	346.00	343.25	345.00	2800
2001-10-29	345.00	345.00	343.10	344.52	1500
2001-10-30	343.00	345.00	343.00	343.00	4800
2001-10-31	343.00	347.00	343.00	347.00	5700
2001-11-01	347.00	347.00	344.00	344.01	1800
2001-11-02	344.00	354.00	344.00	354.00	10400
2001-11-05	355.00	364.00	355.00	364.00	11100
2001-11-06	364.00	369.00	364.00	368.00	10700
2001-11-07	366.50	367.50	362.00	367.50	12500
2001-11-08	368.50	373.00	368.00	369.99	10800
2001-11-09	368.00	368.00	355.00	359.90	6800
2001-11-12	359.00	359.00	352.90	354.00	5300
2001-11-13	355.00	365.00	355.00	355.79	7000
2001-11-14	357.99	360.00	353.00	359.00	7500
2001-11-15	360.00	360.00	352.50	353.00	4400
2001-11-16	353.00	353.00	347.00	350.00	2500
2001-11-19	351.75	354.90	351.75	353.05	2800
2001-11-20	353.05	353.05	332.00	342.00	38400
2001-11-21	343.00	343.00	334.60	337.00	6100
2001-11-23	338.00	338.90	337.48	337.50	500
2001-11-26	337.50	338.00	332.00	337.00	5900
2001-11-27	340.00	340.00	337.00	339.00	4300
2001-11-28	340.00	347.90	340.00	345.00	7700
2001-11-29	343.50	343.51	337.00	340.75	5000
2001-11-30	342.00	342.00	335.00	338.00	8600
2001-12-03	339.00	339.00	332.50	337.00	4000
2001-12-04	336.00	351.36	334.00	349.01	5000
2001-12-05	347.50	356.00	343.50	352.98	12500
2001-12-06	351.00	357.99	347.00	357.99	6100
2001-12-07	357.99	360.00	349.00	353.50	7100
2001-12-10	354.50	354.50	350.00	350.01	4100
2001-12-11	350.01	354.95	347.00	353.01	4300
2001-12-12	352.01	354.00	350.00	354.00	2700
2001-12-13	354.00	357.00	351.00	357.00	10100
2001-12-14	356.00	356.00	349.00	351.00	8100
2001-12-17	351.00	351.00	346.25	349.00	4400
2001-12-18	348.00	349.50	345.00	349.50	10700
2001-12-19	350.00	350.00	347.50	347.50	1600
2001-12-20	347.00	347.00	343.11	343.11	7600
2001-12-21	343.11	353.00	341.00	352.00	6400
2001-12-24	351.00	351.00	348.00	348.10	3000
2001-12-26	349.10	357.90	349.10	354.00	10900
2001-12-27	353.00	354.90	349.50	352.00	5300
2001-12-28	351.00	352.00	349.00	351.00	4700
2001-12-31	349.00	350.00	346.00	348.00	9200
2002-01-02	349.00	351.00	348.00	350.00	7000
2002-01-03	348.00	349.00	346.00	346.90	13000
2002-01-04	347.00	348.00	340.00	340.00	17200
2002-01-07	341.00	341.50	339.00	340.00	6500
2002-01-08	340.00	340.00	338.01	340.00	2500
2002-01-09	341.99	341.99	338.00	338.50	9700
2002-01-10	338.00	338.50	335.00	337.00	13200
2002-01-11	335.00	336.00	328.50	334.50	12700
2002-01-14	334.25	341.50	325.50	340.00	6000
2002-01-15	341.00	341.00	333.00	335.00	23700
2002-01-16	336.00	338.00	334.00	334.00	4500
2002-01-17	335.00	339.00	333.00	336.50	7500
2002-01-18	336.50	336.50	330.00	333.00	6200
2002-01-22	333.00	334.00	331.00	333.00	2000
2002-01-23	334.00	335.00	330.00	332.75	8200
2002-01-24	332.75	332.75	330.00	330.00	4700
2002-01-25	331.00	333.00	330.01	332.98	17000
2002-01-28	334.00	334.26	333.01	334.00	6400
2002-01-29	332.00	332.00	332.00	332.00	300
2002-01-30	331.00	333.00	325.01	332.00	5100
2002-01-31	332.00	333.50	330.00	333.50	9800
2002-02-01	333.00	340.00	332.00	336.00	5600
2002-02-04	334.50	336.00	330.00	335.50	5100
2002-02-05	337.00	338.00	335.00	337.00	3000
2002-02-06	336.00	336.50	328.50	330.00	9100
2002-02-07	330.00	332.00	327.50	330.00	4900
2002-02-08	329.00	329.00	326.01	326.90	15700
2002-02-11	328.00	332.00	327.00	329.95	9400
2002-02-12	328.25	330.00	327.25	330.00	5800
2002-02-13	328.00	332.00	327.60	330.25	10200
2002-02-14	330.50	337.00	330.50	337.00	21300
2002-02-15	338.00	339.00	330.00	332.00	6100
2002-02-19	334.00	335.00	330.00	332.00	2700
2002-02-20	331.00	335.00	330.00	333.50	9300
2002-02-21	332.80	332.80	330.80	331.10	3800
2002-02-22	330.10	330.50	329.90	330.50	10800
2002-02-25	330.00	330.00	326.25	329.00	8000
2002-02-26	329.00	329.01	328.98	329.00	1300
2002-02-27	329.00	331.00	329.00	330.80	5100
2002-02-28	330.00	330.01	326.25	328.00	6400
2002-03-01	328.00	331.00	325.20	330.00	25100
2002-03-04	329.00	329.75	326.00	326.50	6500
2002-03-05	325.50	328.00	325.50	326.50	8100
2002-03-06	327.00	329.00	327.00	329.00	20900
2002-03-07	330.00	330.51	328.50	330.02	6500
2002-03-08	330.00	331.99	328.75	330.00	4400
2002-03-11	330.00	331.50	328.00	328.50	8800
2002-03-12	328.00	332.00	328.00	330.50	2100
2002-03-13	331.00	331.00	326.00	330.50	10800
2002-03-14	330.50	338.00	330.50	335.00	5100
2002-03-15	336.00	352.00	335.00	352.00	13800
2002-03-18	354.00	356.96	352.10	352.98	7600
2002-03-19	352.99	352.99	350.00	350.01	1000
2002-03-20	349.00	349.01	340.50	347.00	6300
2002-03-21	346.00	350.00	345.00	350.00	2000
2002-03-22	349.00	349.99	347.50	347.50	1400
2002-03-25	347.00	347.00	336.00	336.00	9000
2002-03-26	336.00	337.88	334.00	334.00	4900
2002-03-27	334.00	341.50	334.00	341.50	1500
2002-03-28	343.00	346.00	342.50	345.40	8000
2002-04-01	345.00	345.00	339.10	341.00	1700
2002-04-02	339.50	346.00	339.50	343.50	4500
2002-04-03	345.00	347.00	344.00	344.00	2800
2002-04-04	344.00	351.00	344.00	350.50	6000
2002-04-05	350.50	354.00	350.00	353.00	1200
2002-04-08	351.00	353.50	351.00	352.00	500
2002-04-09	353.50	358.00	350.00	356.50	9000
2002-04-10	355.00	361.00	354.00	356.50	6400
2002-04-11	355.50	357.00	352.52	353.00	7100
2002-04-12	354.00	362.00	354.00	362.00	2700
2002-04-15	364.00	364.00	359.00	359.00	6600
2002-04-16	358.00	360.00	356.00	358.50	12900
2002-04-17	360.00	361.50	360.00	361.15	12100
2002-04-18	361.00	361.00	347.92	360.50	8000
2002-04-19	362.00	362.00	361.08	361.21	500
2002-04-22	361.21	365.00	360.01	363.00	2400
2002-04-23	364.00	364.00	361.00	361.00	7300
2002-04-24	360.00	360.00	344.00	350.00	14900
2002-04-25	350.00	351.00	348.00	351.00	1900
2002-04-26	353.00	355.00	352.00	353.64	2800
2002-04-29	355.00	358.00	355.00	355.50	2600
2002-04-30	356.50	360.00	356.50	358.50	2600
2002-05-01	360.00	370.00	360.00	370.00	5500
2002-05-02	371.00	372.00	368.00	370.00	3300
2002-05-03	369.00	369.50	369.00	369.01	600
2002-05-06	371.00	375.00	370.00	370.00	2300
2002-05-07	369.00	372.00	367.00	367.00	3000
2002-05-08	367.00	370.00	366.00	369.75	1300
2002-05-09	368.50	369.00	366.50	368.00	2000
2002-05-10	368.00	370.00	365.50	365.50	1500
2002-05-13	367.50	368.50	367.00	367.00	600
2002-05-14	369.00	370.26	369.00	370.26	800
2002-05-15	370.52	372.75	370.50	372.00	2400
2002-05-16	370.00	378.00	370.00	378.00	6600
2002-05-17	379.50	379.50	376.00	376.50	4100
2002-05-20	374.00	374.99	372.00	373.00	3600
2002-05-21	373.00	373.00	361.00	364.75	5200
2002-05-22	365.75	366.00	360.00	364.00	10800
2002-05-23	363.00	364.50	363.00	363.01	1600
2002-05-24	362.00	362.00	357.00	358.70	4400
2002-05-28	359.00	359.00	353.00	356.00	12100
2002-05-29	354.00	354.01	353.00	353.01	2600
2002-05-30	354.00	363.00	352.50	352.51	9800
2002-05-31	352.00	355.25	352.00	355.00	4100
2002-06-03	357.00	359.00	342.50	342.50	4500
2002-06-04	342.75	347.50	336.54	339.75	17700
2002-06-05	341.50	346.00	337.00	337.00	2700
2002-06-06	336.00	336.50	332.16	334.50	3200
2002-06-07	333.50	338.50	333.00	337.75	2400
2002-06-10	340.50	346.00	340.50	346.00	1800
2002-06-11	346.00	347.99	343.00	343.05	5000
2002-06-12	345.75	345.75	338.50	339.75	15400
2002-06-13	338.50	338.50	337.00	337.00	4700
2002-06-14	337.00	337.00	328.00	330.00	3500
2002-06-17	329.01	333.50	328.10	333.50	3200
2002-06-18	332.00	344.90	331.00	344.90	3900
2002-06-19	345.00	348.00	340.00	340.00	3700
2002-06-20	340.00	340.75	340.00	340.00	5800
2002-06-21	339.00	342.00	339.00	341.00	2500
2002-06-24	340.10	340.10	335.00	337.00	8600
2002-06-25	336.00	336.00	322.00	327.00	6400
2002-06-26	325.00	326.49	320.00	326.00	6600
2002-06-27	327.00	327.00	320.00	321.75	9800
2002-06-28	321.00	323.50	316.50	316.50	9300
2002-07-01	318.00	323.00	318.00	322.00	9100
2002-07-02	321.50	323.00	319.25	320.50	3400
2002-07-03	319.50	322.40	319.00	322.00	4400
2002-07-05	321.00	322.00	321.00	321.75	2600
2002-07-08	322.00	324.00	322.00	322.50	2000
2002-07-09	323.50	325.90	322.50	323.25	4800
2002-07-10	323.00	323.00	318.00	318.00	5900
2002-07-11	315.00	316.00	310.00	313.90	14500
2002-07-12	313.00	315.00	313.00	315.00	4200
2002-07-15	315.00	316.50	314.05	314.05	9800
2002-07-16	313.50	314.50	300.00	304.00	11100
2002-07-17	300.00	307.50	296.00	301.00	7000
2002-07-18	297.00	303.00	292.00	292.50	13500
2002-07-19	291.00	291.00	282.00	288.00	29900
2002-07-22	287.00	288.50	283.00	286.00	8700
2002-07-23	286.00	286.25	284.50	285.00	6800
2002-07-24	284.01	286.00	283.00	285.00	7100
2002-07-25	285.00	290.00	285.00	289.50	6100
2002-07-26	289.50	298.00	289.50	298.00	4700
2002-07-29	299.00	317.00	299.00	316.50	9400
2002-07-30	318.50	325.00	317.00	325.00	18100
2002-07-31	325.00	340.00	325.00	340.00	6200
2002-08-01	340.00	343.00	339.00	339.00	4400
2002-08-02	335.00	335.00	322.90	322.90	3500
2002-08-05	321.00	321.00	303.10	303.10	13600
2002-08-06	305.00	308.00	298.50	302.50	17900
2002-08-07	302.53	302.53	300.75	301.90	4600
2002-08-08	302.00	302.00	300.08	301.00	5600
2002-08-09	301.50	316.50	300.00	316.50	10300
2002-08-12	318.00	318.00	317.52	317.52	800
2002-08-13	317.52	317.80	316.00	317.00	1100
2002-08-14	315.50	316.00	313.25	316.00	6400
2002-08-15	314.75	314.75	314.00	314.00	2400
2002-08-16	313.00	315.50	313.00	315.50	7400
2002-08-19	316.50	322.50	313.50	318.25	14200
2002-08-20	319.00	321.00	317.00	318.50	2500
2002-08-21	319.00	320.50	319.00	319.50	3200
2002-08-22	320.00	321.50	320.00	321.50	1000
2002-08-23	321.50	323.00	319.00	323.00	3700
2002-08-26	322.51	324.00	322.51	324.00	300
2002-08-27	324.00	324.00	320.00	320.00	4200
2002-08-28	319.98	319.98	315.00	315.00	3300
2002-08-29	315.00	315.00	314.00	314.75	1200
2002-08-30	313.00	313.00	311.00	311.00	600
2002-09-03	311.00	311.00	299.31	303.00	4800
2002-09-04	301.00	305.50	297.50	305.50	2100
2002-09-05	303.50	305.00	300.00	305.00	4100
2002-09-06	304.00	304.00	300.00	304.00	2900
2002-09-09	304.00	304.00	300.00	303.02	17700
2002-09-10	303.00	304.00	302.02	304.00	1100
2002-09-11	306.00	306.00	305.00	305.00	800
2002-09-12	303.50	308.25	303.50	308.25	1500
2002-09-13	312.00	316.75	312.00	316.75	1100
2002-09-16	315.00	315.00	311.00	313.56	5900
2002-09-17	314.00	314.00	305.00	305.00	2800
2002-09-18	303.00	304.00	293.50	304.00	10100
2002-09-19	302.01	302.50	296.00	302.50	4800
2002-09-20	301.00	302.00	298.50	301.00	4800
2002-09-23	299.00	300.00	291.00	294.50	7300
2002-09-24	292.50	292.50	288.00	289.50	6900
2002-09-25	288.00	293.00	285.00	292.50	5000
2002-09-26	294.00	302.00	294.00	298.00	4900
2002-09-27	297.00	299.00	296.00	298.00	1500
2002-09-30	299.00	299.00	293.00	294.50	4100
2002-10-01	294.00	297.50	288.00	297.00	4500
2002-10-02	297.00	297.00	293.00	294.00	14600
2002-10-03	294.00	294.00	290.80	292.50	20100
2002-10-04	291.00	291.00	287.00	289.00	8300
2002-10-07	290.00	295.00	289.00	289.01	3800
2002-10-08	289.10	289.10	285.01	288.50	3200
2002-10-09	287.00	287.00	284.00	284.50	6900
2002-10-10	283.50	305.01	283.50	305.01	7800
2002-10-11	307.00	314.50	307.00	313.00	3100
2002-10-14	312.00	315.00	304.78	305.00	4300
2002-10-15	307.00	321.50	307.00	319.25	4900
2002-10-16	317.00	317.00	313.00	316.50	3100
2002-10-17	317.50	323.00	317.00	323.00	2900
2002-10-18	322.00	324.50	319.00	319.00	9200
2002-10-21	321.00	325.00	320.00	320.00	6700
2002-10-22	321.00	323.00	320.00	320.25	2600
2002-10-23	321.25	325.00	321.25	325.00	4100
2002-10-24	324.00	324.01	315.00	316.50	6100
2002-10-25	315.50	321.00	315.50	318.51	5900
2002-10-28	320.51	324.00	320.00	320.01	8300
2002-10-29	319.00	323.00	318.00	321.50	3300
2002-10-30	320.50	320.51	315.00	315.00	5600
2002-10-31	316.00	324.75	316.00	322.01	6300
2002-11-01	322.50	329.50	322.50	323.51	10100
2002-11-04	323.51	323.75	316.00	318.50	11100
2002-11-05	317.00	318.50	316.00	316.95	3600
2002-11-06	316.00	317.50	310.00	315.00	12600
2002-11-07	313.50	316.50	313.00	314.00	5700
2002-11-08	313.00	313.50	312.50	313.50	1200
2002-11-11	313.00	313.00	313.00	313.00	200
2002-11-12	313.01	313.01	308.00	309.50	7500
2002-11-13	311.00	313.00	308.30	310.75	9100
2002-11-14	310.50	314.00	310.50	312.50	6000
2002-11-15	311.00	318.00	309.00	315.50	6000
2002-11-18	313.50	315.50	312.00	315.00	3600
2002-11-19	319.00	323.00	318.00	319.51	8000
2002-11-20	318.25	318.25	313.00	317.50	9000
2002-11-21	316.50	319.50	314.50	316.00	10500
2002-11-22	316.00	318.00	315.50	317.00	18700
2002-11-25	318.99	320.00	316.00	320.00	15700
2002-11-26	322.50	325.50	319.50	321.50	8400
2002-11-27	320.50	324.50	319.01	322.00	10300
2002-11-29	321.50	323.00	321.00	323.00	4200
2002-12-02	322.00	323.00	320.00	322.35	7100
2002-12-03	321.35	321.50	316.00	318.00	5300
2002-12-04	318.00	318.01	315.00	315.75	4000
2002-12-05	317.50	319.50	316.00	319.25	3200
2002-12-06	318.00	318.50	315.00	318.00	4500
2002-12-09	319.50	319.50	315.00	315.40	3400
2002-12-10	315.75	321.00	315.00	316.00	15500
2002-12-11	316.00	321.00	315.50	316.50	13800
2002-12-12	316.51	316.51	315.00	315.90	8900
2002-12-13	315.90	316.22	315.50	316.22	6100
2002-12-16	316.22	320.00	316.10	320.00	5700
2002-12-17	320.00	320.00	316.01	317.00	2800
2002-12-18	319.00	320.74	315.00	315.00	17100
2002-12-19	315.00	318.00	315.00	318.00	14200
2002-12-20	319.00	321.50	316.50	320.00	13100
2002-12-23	322.00	334.50	321.00	334.50	22700
2002-12-24	332.50	332.50	330.00	331.52	17800
2002-12-26	333.00	334.50	323.01	325.00	9400
2002-12-27	323.50	323.50	316.00	322.00	10700
2002-12-30	320.50	323.50	318.50	323.50	16400
2002-12-31	323.50	323.50	320.00	323.00	15300
2003-01-02	323.01	325.00	321.00	323.50	15100
2003-01-03	323.00	324.00	321.00	323.75	13900
2003-01-06	324.00	326.50	323.12	323.87	15200
2003-01-07	323.50	323.51	319.00	322.10	24400
2003-01-08	323.50	323.50	321.00	321.00	3700
2003-01-09	321.30	321.30	321.00	321.02	3500
2003-01-10	321.90	324.00	321.10	322.00	7300
2003-01-13	323.00	326.00	323.00	323.00	9800
2003-01-14	324.50	326.00	323.00	326.00	7500
2003-01-15	326.50	327.94	324.00	326.50	9200
2003-01-16	326.50	326.98	323.10	326.25	8400
2003-01-17	325.00	325.00	319.50	321.50	7400
2003-01-21	320.00	323.00	319.75	320.10	3500
2003-01-22	320.11	321.50	318.00	320.00	3800
2003-01-23	320.50	320.50	316.50	320.50	9300
2003-01-24	319.00	320.00	316.00	316.00	4000
2003-01-27	314.00	316.00	312.00	314.01	10000
2003-01-28	314.98	316.00	314.00	315.25	16700
2003-01-29	314.50	318.08	314.00	315.70	7700
2003-01-30	316.00	317.00	314.50	314.50	4500
2003-01-31	314.51	318.50	314.51	317.50	8200
2003-02-03	318.50	323.00	318.00	321.53	5000
2003-02-04	320.00	322.00	316.00	318.50	7500
2003-02-05	320.00	323.95	320.00	323.24	6000
2003-02-06	323.22	323.22	315.50	317.25	10000
2003-02-07	316.00	319.00	314.00	316.50	11100
2003-02-10	315.50	319.00	314.50	318.75	8600
2003-02-11	318.00	318.01	315.00	315.85	12500
2003-02-12	315.00	316.50	313.00	314.00	31700
2003-02-13	314.00	314.01	307.00	311.75	28400
2003-02-14	312.75	313.50	310.30	311.70	10700
2003-02-18	311.71	317.50	311.70	316.00	12200
2003-02-19	317.50	322.00	317.50	321.00	29200
2003-02-20	322.50	324.08	320.00	324.00	12700
2003-02-21	324.50	327.50	324.50	327.50	6100
2003-02-24	330.00	330.00	321.00	322.53	9500
2003-02-25	323.50	323.50	318.00	320.00	18900
2003-02-26	318.50	321.50	318.50	320.00	6400
2003-02-27	320.01	323.00	319.72	321.81	3900
2003-02-28	322.00	324.00	321.00	324.00	6700
2003-03-03	324.00	324.00	319.00	321.50	18600
2003-03-04	322.50	322.50	319.50	320.50	4800
2003-03-05	320.51	323.50	318.00	321.50	8900
2003-03-06	320.50	323.87	318.50	322.00	10900
2003-03-07	322.01	322.01	318.51	319.05	7900
2003-03-10	319.66	319.66	317.00	317.50	8100
2003-03-11	317.00	319.48	316.00	317.26	12100
2003-03-12	319.00	319.00	314.50	316.98	6000
2003-03-13	318.00	321.00	317.00	321.00	8900
2003-03-14	319.00	322.00	317.50	320.51	7000
2003-03-17	319.00	330.00	316.50	330.00	8100
2003-03-18	330.50	339.50	330.50	339.50	12700
2003-03-19	339.00	339.00	337.00	337.00	6700
2003-03-20	335.50	335.54	332.50	334.50	4500
2003-03-21	336.00	340.00	336.00	339.50	3500
2003-03-24	338.00	339.47	334.25	337.00	4300
2003-03-25	337.00	339.00	337.00	339.00	2000
2003-03-26	340.50	342.96	336.26	338.50	5600
2003-03-27	339.25	339.25	338.01	338.10	3400
2003-03-28	338.25	339.00	338.25	339.00	5000
2003-03-31	339.50	340.00	339.50	340.00	3800
2003-04-01	340.74	341.25	340.00	341.00	5900
2003-04-02	340.00	340.90	338.01	340.00	9200
2003-04-03	340.00	342.50	340.00	342.50	1700
2003-04-04	341.00	342.70	340.01	342.70	1000
2003-04-07	340.70	345.00	340.70	343.50	2900
2003-04-08	343.50	344.00	341.50	343.25	2000
2003-04-09	345.00	345.99	344.25	344.25	4000
2003-04-10	345.25	349.00	341.00	346.00	6700
2003-04-11	346.01	348.00	346.00	347.75	2200
2003-04-14	346.75	346.75	341.00	344.75	5000
2003-04-15	346.50	351.00	346.50	351.00	10400
2003-04-16	351.50	354.50	351.50	353.95	5500
2003-04-17	352.50	355.80	352.50	355.80	7100
2003-04-21	355.00	360.50	355.00	360.10	10600
2003-04-22	362.00	374.00	362.00	371.50	12000
2003-04-23	370.50	370.51	362.00	364.75	27100
2003-04-24	364.76	365.00	360.50	363.00	11400
2003-04-25	362.87	367.90	362.87	366.50	5600
2003-04-28	366.50	379.00	366.50	379.00	10200
2003-04-29	380.00	383.00	375.50	379.00	13200
2003-04-30	380.00	381.00	370.00	376.50	13800
2003-05-01	377.50	382.01	377.50	381.98	7000
2003-05-02	380.50	382.00	380.08	380.08	5400
2003-05-05	380.50	383.00	379.00	381.50	7900
2003-05-06	381.00	383.65	380.00	383.65	7900
2003-05-07	382.00	385.50	380.00	382.00	5700
2003-05-08	381.00	381.50	380.00	380.01	2600
2003-05-09	380.50	382.51	379.87	382.51	10400
2003-05-12	383.00	392.90	383.00	392.90	6700
2003-05-13	393.75	394.00	391.00	393.00	6300
2003-05-14	392.00	395.00	392.00	392.00	5800
2003-05-15	392.76	397.05	392.60	396.00	9600
2003-05-16	396.00	398.51	393.00	396.00	8900
2003-05-19	394.50	394.50	385.50	387.99	6900
2003-05-20	387.99	389.50	383.00	388.00	5900
2003-05-21	389.50	391.98	389.00	391.75	3000
2003-05-22	390.00	400.99	390.00	397.50	11400
2003-05-23	395.00	395.00	390.05	394.85	4200
2003-05-27	394.85	395.70	394.47	395.70	6000
2003-05-28	395.70	395.90	393.02	394.50	7100
2003-05-29	394.50	397.00	394.50	397.00	5700
2003-05-30	399.00	411.00	399.00	411.00	6500
2003-06-02	409.00	410.00	404.50	405.01	35300
2003-06-03	406.00	406.00	396.98	399.80	7600
2003-06-04	401.00	402.00	400.15	400.50	8400
2003-06-05	402.00	402.00	378.00	400.00	105400
2003-06-06	400.00	408.00	400.00	407.90	24400
2003-06-09	407.90	407.90	398.00	400.06	8000
2003-06-10	404.00	408.99	404.00	406.40	11500
2003-06-11	406.00	413.50	406.00	413.50	21400
2003-06-12	415.00	420.00	414.00	417.50	20800
2003-06-13	418.00	418.22	415.00	416.80	13500
2003-06-16	416.80	425.00	415.50	420.50	30500
2003-06-17	421.50	421.50	417.75	417.76	10500
2003-06-18	419.00	420.50	417.50	418.49	5700
2003-06-19	418.50	418.57	410.11	410.11	4500
2003-06-20	411.00	414.00	402.50	402.50	6000
2003-06-23	402.75	402.90	399.00	399.25	4700
2003-06-24	400.25	401.25	399.30	399.99	5900
2003-06-25	401.00	401.00	399.19	400.00	2000
2003-06-26	400.00	400.00	399.25	400.00	7400
2003-06-27	401.00	404.00	397.71	400.00	11600
2003-06-30	400.50	400.50	394.00	395.00	4300
2003-07-01	395.00	399.99	395.00	398.01	2400
2003-07-02	396.25	400.75	396.25	400.25	8900
2003-07-03	400.26	401.00	398.00	399.97	7500
2003-07-07	398.50	399.75	396.00	398.97	6100
2003-07-08	397.00	397.00	395.50	395.79	8600
2003-07-09	395.80	395.80	390.00	393.70	31000
2003-07-10	393.50	394.00	390.00	392.46	5300
2003-07-11	392.50	395.00	390.00	392.50	8500
2003-07-14	394.00	395.00	389.50	391.75	6500
2003-07-15	392.75	393.50	389.92	390.00	10000
2003-07-16	388.00	388.00	382.00	382.00	23300
2003-07-17	383.00	383.50	376.00	376.00	4900
2003-07-18	376.00	376.00	363.50	366.00	53200
2003-07-21	364.00	375.00	364.00	367.26	13900
2003-07-22	365.25	370.90	363.75	370.46	13500
2003-07-23	371.46	371.46	362.05	364.00	5700
2003-07-24	363.00	367.25	362.00	362.00	6700
2003-07-25	363.00	366.30	360.00	362.00	9200
2003-07-28	364.00	375.00	364.00	373.50	5100
2003-07-29	375.00	376.00	370.00	370.00	3600
2003-07-30	369.01	372.25	366.45	368.00	2900
2003-07-31	368.00	382.00	368.00	379.50	7700
2003-08-01	380.50	392.00	380.50	392.00	18700
2003-08-04	390.50	394.57	388.10	394.21	8400
2003-08-05	394.21	399.65	391.00	399.65	13500
2003-08-06	398.65	402.00	398.34	399.50	10000
2003-08-07	399.47	399.90	395.00	398.25	7000
2003-08-08	396.00	402.97	396.00	402.97	8200
2003-08-11	402.00	402.01	399.00	400.25	2500
2003-08-12	399.00	399.00	394.80	398.90	5400
2003-08-13	398.91	399.00	397.11	399.00	5300
2003-08-14	398.00	398.00	393.19	396.50	4800
2003-08-15	394.50	394.50	384.68	391.00	2300
2003-08-18	393.50	404.00	392.78	402.50	97600
2003-08-19	402.50	402.50	400.02	401.75	4700
2003-08-20	400.00	401.61	397.87	398.50	6200
2003-08-21	397.00	397.75	393.59	393.59	3200
2003-08-22	392.59	392.59	390.00	390.00	2600
2003-08-25	390.00	392.00	382.00	382.00	4200
2003-08-26	380.00	380.00	370.00	378.99	13300
2003-08-27	378.99	387.00	378.99	386.00	6400
2003-08-28	387.50	395.00	386.00	395.00	7500
2003-08-29	394.00	398.16	392.70	398.16	5900
2003-09-02	398.16	404.05	394.00	400.00	19700
2003-09-03	399.00	402.00	396.50	400.00	24600
2003-09-04	400.00	407.00	398.00	403.00	29400
2003-09-05	404.00	405.50	402.50	404.00	3500
2003-09-08	404.75	404.75	400.00	403.50	4300
2003-09-09	402.50	402.50	400.00	400.99	3600
2003-09-10	400.00	400.50	395.52	395.75	2400
2003-09-11	394.00	396.00	390.00	394.00	10100
2003-09-12	395.00	397.00	388.10	397.00	6500
2003-09-15	395.00	397.00	391.48	393.08	59300
2003-09-16	394.00	401.75	394.00	401.00	7900
2003-09-17	402.00	406.00	400.50	406.00	11300
2003-09-18	407.00	407.00	405.00	406.90	4000
2003-09-19	408.50	418.00	408.00	416.75	33300
2003-09-22	413.75	416.00	411.00	413.75	27900
2003-09-23	413.00	413.97	410.00	411.02	5500
2003-09-24	410.00	413.99	409.00	411.75	11400
2003-09-25	411.75	412.99	405.00	409.00	25300
2003-09-26	407.00	410.74	407.00	409.00	10100
2003-09-29	409.00	409.00	400.01	403.00	10200
2003-09-30	404.50	404.50	396.50	397.03	13700
2003-10-01	399.50	413.00	399.50	413.00	19100
2003-10-02	414.00	415.50	408.50	413.75	34600
2003-10-03	414.00	422.00	413.12	422.00	11200
2003-10-06	423.50	426.50	417.00	424.00	11600
2003-10-07	425.00	426.49	417.00	419.75	14100
2003-10-08	421.75	427.00	418.50	419.70	4600
2003-10-09	419.00	420.00	417.01	417.25	10800
2003-10-10	419.00	420.00	412.49	416.50	41000
2003-10-13	417.50	420.75	413.00	420.00	5800
2003-10-14	421.50	425.50	420.84	425.00	16300
2003-10-15	423.50	426.50	418.58	421.00	7000
2003-10-16	420.00	426.00	419.01	426.00	23000
2003-10-17	424.00	426.00	415.01	415.03	10100
2003-10-20	417.50	422.00	416.02	422.00	13000
2003-10-21	422.00	435.99	422.00	435.25	21400
2003-10-22	435.00	435.00	425.50	425.50	4000
2003-10-23	426.50	428.00	421.00	428.00	10300
2003-10-24	428.50	429.99	425.00	428.50	7000
2003-10-27	430.00	431.00	424.00	425.00	6300
2003-10-28	426.50	430.00	424.50	428.50	12600
2003-10-29	429.00	431.00	425.00	430.50	15600
2003-10-30	430.00	436.37	430.00	433.00	5000
2003-10-31	431.50	431.51	420.50	424.00	20300
2003-11-03	425.00	429.75	424.00	427.50	18300
2003-11-04	427.50	427.50	425.00	427.00	2400
2003-11-05	427.00	427.00	423.50	424.50	5600
2003-11-06	425.50	427.50	418.50	424.00	13500
2003-11-07	422.00	426.00	422.00	424.75	7500
2003-11-10	423.00	425.00	421.01	423.50	6100
2003-11-11	425.00	425.00	420.00	422.00	24900
2003-11-12	422.00	424.73	421.00	424.50	6700
2003-11-13	424.00	424.13	423.00	423.00	2800
2003-11-14	423.50	424.10	421.01	423.98	4100
2003-11-17	422.50	424.00	422.50	423.75	6700
2003-11-18	424.00	424.00	420.50	420.50	500
2003-11-19	421.00	421.00	420.00	420.50	2400
2003-11-20	420.50	420.75	418.00	418.00	4100
2003-11-21	417.00	418.00	415.50	415.50	6300
2003-11-24	416.26	425.00	416.26	423.50	9300
2003-11-25	422.50	425.37	422.44	425.00	8400
2003-11-26	426.50	443.88	426.50	436.40	9100
2003-11-28	437.40	439.00	437.00	437.00	900
2003-12-01	438.00	453.49	438.00	449.10	13600
2003-12-02	448.10	449.50	445.50	446.83	6000
2003-12-03	446.83	446.83	445.00	445.00	3300
2003-12-04	445.01	445.01	441.50	441.51	3000
2003-12-05	443.00	448.00	443.00	444.90	6200
2003-12-08	445.00	446.00	444.00	446.00	10800
2003-12-09	447.00	452.50	447.00	451.00	7500
2003-12-10	450.00	456.50	450.00	456.00	9000
2003-12-11	458.00	458.27	451.00	452.00	6000
2003-12-12	455.00	464.00	453.50	460.97	7300
2003-12-15	463.00	464.00	456.00	457.00	1900
2003-12-16	456.00	459.98	455.50	459.98	1600
2003-12-17	459.99	459.99	455.50	455.50	1000
2003-12-18	457.50	461.00	457.50	461.00	2200
2003-12-19	461.00	461.00	455.00	455.00	13100
2003-12-22	453.75	455.02	452.60	454.50	6000
2003-12-23	455.00	455.00	453.00	454.00	7400
2003-12-24	454.75	455.50	454.00	455.50	4700
2003-12-26	456.50	458.00	456.50	457.00	6200
2003-12-29	457.00	457.00	456.22	456.22	10300
2003-12-30	456.00	456.00	453.57	453.99	14900
2003-12-31	454.00	461.25	454.00	459.95	20900
2004-01-02	459.95	459.95	452.75	454.00	2800
2004-01-05	453.00	462.96	452.88	462.96	7400
2004-01-06	465.00	465.00	458.01	460.50	8800
2004-01-07	462.00	464.00	459.29	461.85	4600
2004-01-08	461.85	465.50	461.50	463.00	3800
2004-01-09	463.00	466.00	458.00	465.01	4000
2004-01-12	466.10	466.10	464.25	464.25	4500
2004-01-13	463.25	464.99	457.01	460.50	7600
2004-01-14	460.50	463.00	460.13	462.00	6000
2004-01-15	460.50	462.50	456.52	460.45	5300
2004-01-16	459.00	462.00	458.00	461.00	3200
2004-01-20	460.00	470.00	459.50	467.00	3500
2004-01-21	467.00	471.00	465.50	469.00	3600
2004-01-22	470.50	472.50	469.99	472.50	4500
2004-01-23	472.00	472.00	463.65	464.00	5200
2004-01-26	466.50	482.94	466.50	480.25	7500
2004-01-27	479.00	479.00	468.50	468.51	4100
2004-01-28	466.50	466.50	462.00	462.00	3900
2004-01-29	460.50	462.50	453.56	455.00	4200
2004-01-30	456.50	456.50	452.77	453.50	4300
2004-02-02	451.50	468.80	451.50	461.70	9300
2004-02-03	460.50	466.00	460.00	460.00	3100
2004-02-04	460.00	461.00	458.00	458.00	700
2004-02-05	459.00	462.50	459.00	461.00	3600
2004-02-06	460.00	460.37	459.00	460.00	3400
2004-02-09	459.00	461.00	459.00	459.50	3400
2004-02-10	460.50	461.50	458.50	458.50	5500
2004-02-11	460.00	468.00	460.00	460.49	6700
2004-02-12	460.00	465.00	457.00	465.00	10500
2004-02-13	464.00	472.00	462.50	471.50	17500
2004-02-17	472.50	478.00	471.47	473.80	2800
2004-02-18	475.00	476.44	473.92	475.00	1800
2004-02-19	475.00	478.50	475.00	477.07	2900
2004-02-20	477.00	477.00	472.00	472.00	2400
2004-02-23	474.50	476.93	470.50	476.86	2500
2004-02-24	478.00	478.00	469.00	469.00	1700
2004-02-25	470.00	470.00	465.00	469.00	3100
2004-02-26	470.00	475.00	470.00	475.00	1500
2004-02-27	476.50	490.50	476.50	488.03	5000
2004-03-01	488.00	493.00	488.00	492.25	4700
2004-03-02	493.25	493.25	490.50	490.51	2100
2004-03-03	487.50	487.50	480.00	482.50	2400
2004-03-04	483.00	487.79	483.00	487.79	4700
2004-03-05	487.00	495.00	487.00	494.00	6400
2004-03-08	494.00	497.00	494.00	496.01	2900
2004-03-09	495.65	495.65	479.00	482.00	6300
2004-03-10	483.75	486.00	483.00	484.75	2500
2004-03-11	481.00	482.00	476.00	476.00	3500
2004-03-12	475.00	482.50	472.00	482.50	4800
2004-03-15	482.00	482.00	477.00	478.00	2500
2004-03-16	480.00	491.50	480.00	487.50	6700
2004-03-17	488.00	496.00	488.00	493.97	5800
2004-03-18	495.50	496.49	494.00	496.00	1600
2004-03-19	495.00	496.50	491.00	493.03	4300
2004-03-22	493.00	497.22	490.00	492.00	6900
2004-03-23	493.00	495.75	492.60	494.99	7100
2004-03-24	495.00	495.00	491.00	493.00	4200
2004-03-25	492.00	494.99	491.00	492.40	4800
2004-03-26	493.40	507.50	493.00	505.00	10600
2004-03-29	506.00	506.00	496.44	497.00	2100
2004-03-30	498.00	510.00	498.00	510.00	6900
2004-03-31	511.00	527.00	511.00	524.50	13100
2004-04-01	525.50	538.00	525.50	535.50	10500
2004-04-02	538.50	539.45	538.00	539.45	6000
2004-04-05	541.00	559.50	540.50	550.74	7800
2004-04-06	551.00	557.37	551.00	553.80	4400
2004-04-07	552.00	552.00	535.00	536.50	3400
2004-04-08	536.50	540.00	531.00	539.00	8000
2004-04-12	539.00	543.50	539.00	543.50	2400
2004-04-13	543.50	544.87	536.75	536.75	4600
2004-04-14	534.50	534.50	524.02	526.02	3000
2004-04-15	529.00	529.00	521.00	521.00	5600
2004-04-16	523.00	532.00	523.00	529.75	5400
2004-04-19	531.00	533.75	529.99	531.50	3300
2004-04-20	532.00	532.75	530.00	530.00	4700
2004-04-21	531.50	531.50	516.00	516.00	3200
2004-04-22	515.00	527.00	515.00	526.00	4100
2004-04-23	525.00	525.01	519.07	519.07	1200
2004-04-26	520.00	520.00	515.75	515.75	1900
2004-04-27	517.00	528.50	511.50	527.00	4900
2004-04-28	528.00	528.00	510.00	510.00	4300
2004-04-29	511.50	520.00	510.00	514.50	5300
2004-04-30	516.50	518.75	514.00	515.00	4000
2004-05-03	515.00	516.50	511.00	516.00	5700
2004-05-04	518.00	518.50	513.50	517.10	5000
2004-05-05	515.00	515.00	515.00	515.00	300
2004-05-06	513.00	513.00	497.00	506.50	11300
2004-05-07	508.00	508.00	506.00	506.00	800
2004-05-10	505.00	505.00	484.00	488.00	7000
2004-05-11	490.00	506.50	490.00	499.50	8100
2004-05-12	498.00	498.00	482.51	485.00	5200
2004-05-13	483.00	490.00	479.00	486.50	8600
2004-05-14	487.50	487.50	482.00	484.00	2400
2004-05-17	482.00	482.01	474.01	476.10	4400
2004-05-18	475.50	485.00	475.00	484.00	8900
2004-05-19	486.00	490.00	486.00	487.28	2800
2004-05-20	489.00	507.50	489.00	498.75	10700
2004-05-21	500.50	508.00	499.50	506.00	16100
2004-05-24	508.50	508.50	500.01	500.03	4800
2004-05-25	501.75	506.00	501.75	502.00	4400
2004-05-26	501.00	502.99	498.00	502.99	9700
2004-05-27	503.00	535.00	503.00	520.01	16000
2004-05-28	521.50	521.50	512.50	512.50	7000
2004-06-01	514.50	528.00	514.50	525.00	7900
2004-06-02	525.00	540.00	525.00	535.50	11100
2004-06-03	533.50	533.50	531.95	532.75	1200
2004-06-04	533.50	533.50	524.00	524.00	4600
2004-06-07	524.00	524.00	518.00	518.00	5600
2004-06-08	518.50	520.00	516.11	517.00	27600
2004-06-09	515.00	515.00	511.00	511.02	4100
2004-06-10	511.02	511.02	501.00	501.00	7400
2004-06-14	501.00	502.75	499.00	500.51	14700
2004-06-15	500.00	503.01	498.00	502.00	15800
2004-06-16	502.00	502.00	499.10	499.10	22400
2004-06-17	501.10	504.00	498.00	500.50	13000
2004-06-18	498.50	503.00	486.01	494.50	12400
2004-06-21	496.00	501.50	491.00	493.02	10000
2004-06-22	495.00	503.00	490.00	490.00	12400
2004-06-23	491.50	499.00	490.00	498.00	5500
2004-06-24	499.00	508.99	497.00	506.51	10000
2004-06-25	507.51	509.00	502.00	502.00	5500
2004-06-28	503.50	507.00	501.50	501.51	1700
2004-06-29	503.00	511.00	500.00	510.00	16000
2004-06-30	510.00	523.00	510.00	510.00	13800
2004-07-01	510.00	523.51	508.00	519.00	12000
2004-07-02	519.01	519.01	513.00	514.00	2300
2004-07-06	515.00	520.00	511.00	514.50	5100
2004-07-07	514.50	528.00	514.50	521.75	7200
2004-07-08	521.75	524.98	508.25	508.26	6800
2004-07-09	507.30	508.00	505.00	507.50	6900
2004-07-12	508.00	517.00	508.00	516.00	5100
2004-07-13	516.00	516.00	514.00	514.00	2000
2004-07-14	514.01	519.50	513.50	513.50	5800
2004-07-15	514.50	516.00	505.00	512.00	4100
2004-07-16	513.00	519.50	513.00	517.00	1200
2004-07-19	519.00	519.00	512.00	512.00	4100
2004-07-20	512.01	520.00	512.01	519.00	7400
2004-07-21	519.00	520.00	513.10	513.12	4100
2004-07-22	515.00	516.00	506.93	507.55	2800
2004-07-23	506.60	507.38	505.50	505.50	2500
2004-07-26	505.51	506.75	505.00	505.47	2300
2004-07-27	506.00	509.00	505.00	505.50	3700
2004-07-28	505.25	506.50	504.50	505.00	14100
2004-07-29	507.50	507.50	503.26	504.01	15700
2004-07-30	504.00	505.50	500.00	505.50	12200
2004-08-02	505.50	515.00	505.50	515.00	3000
2004-08-03	515.00	526.00	515.00	522.25	4800
2004-08-04	526.00	528.00	523.50	525.00	5100
2004-08-05	523.50	528.00	523.50	526.00	2400
2004-08-06	526.00	526.00	522.00	522.00	6100
2004-08-09	522.00	523.00	511.50	512.00	5500
2004-08-10	510.10	513.75	510.10	510.25	1100
2004-08-11	509.00	509.00	504.90	505.00	4800
2004-08-12	507.00	513.06	507.00	509.26	2700
2004-08-13	508.00	509.00	505.00	509.00	2800
2004-08-16	507.00	516.00	507.00	516.00	2400
2004-08-17	514.00	516.00	510.50	514.00	2400
2004-08-18	512.00	521.50	510.50	521.50	5600
2004-08-19	523.50	523.50	497.00	498.50	16100
2004-08-20	501.00	511.00	467.00	467.00	81300
2004-08-23	482.00	503.00	481.00	500.00	109900
2004-08-24	504.00	504.25	499.99	500.90	20500
2004-08-25	500.50	501.48	500.00	500.49	7900
2004-08-26	501.31	501.31	500.00	500.00	4500
2004-08-27	501.50	501.99	500.75	501.60	4200
2004-08-30	503.00	503.00	502.00	502.60	1400
2004-08-31	504.00	504.00	500.03	502.93	1800
2004-09-01	501.00	503.00	500.01	501.50	5400
2004-09-02	502.66	512.50	502.66	506.50	9200
2004-09-03	507.50	510.00	507.50	507.75	2800
2004-09-07	506.50	510.50	506.50	508.50	1300
2004-09-08	507.00	510.00	507.00	508.00	3500
2004-09-09	508.00	508.50	505.50	508.50	3100
2004-09-10	507.00	508.92	506.00	506.82	1100
2004-09-13	508.00	509.00	503.50	506.50	3000
2004-09-14	504.00	509.00	504.00	509.00	4300
2004-09-15	511.00	513.44	507.00	507.00	2200
2004-09-16	505.00	511.50	505.00	510.65	3500
2004-09-17	514.50	514.50	509.00	510.00	3900
2004-09-20	511.50	514.89	511.00	513.50	4300
2004-09-21	515.50	515.50	509.09	510.75	4100
2004-09-22	510.75	510.75	510.00	510.00	700
2004-09-23	508.00	512.00	506.00	512.00	12700
2004-09-24	512.00	515.01	512.00	513.90	18200
2004-09-27	515.00	515.00	513.00	513.01	3900
2004-09-28	513.02	513.34	512.00	512.00	2200
2004-09-29	511.80	525.00	511.80	525.00	15400
2004-09-30	525.00	531.00	524.00	526.00	15600
2004-10-01	525.00	526.00	525.00	525.00	17500
2004-10-04	524.00	524.75	521.00	521.50	2800
2004-10-05	522.25	525.00	521.98	525.00	1600
2004-10-06	525.50	525.50	520.00	521.00	7100
2004-10-07	522.50	523.50	519.50	520.50	2900
2004-10-08	519.00	524.25	519.00	523.00	3800
2004-10-11	524.50	526.25	523.99	525.50	6800
2004-10-12	525.00	526.00	524.50	525.70	4800
2004-10-13	524.75	525.50	518.00	518.12	3500
2004-10-14	518.12	518.12	510.00	511.00	25200
2004-10-15	511.00	511.00	508.25	508.60	15300
2004-10-18	507.00	510.20	507.00	510.20	13200
2004-10-19	509.50	509.90	495.00	502.00	26100
2004-10-20	502.00	507.00	500.01	507.00	4000
2004-10-21	508.00	510.00	508.00	508.00	11700
2004-10-22	508.00	508.00	500.00	501.00	8100
2004-10-25	502.00	508.00	502.00	505.60	2700
2004-10-26	506.00	510.00	506.00	509.25	10300
2004-10-27	509.25	511.00	509.25	510.10	6500
2004-10-28	510.10	510.30	509.65	510.30	13300
2004-10-29	510.25	510.50	509.50	510.20	5700
2004-11-01	510.75	526.40	510.75	524.57	11200
2004-11-02	523.25	526.50	521.00	523.50	4500
2004-11-03	524.50	532.50	524.00	526.00	4000
2004-11-04	526.75	527.00	526.45	527.00	1300
2004-11-05	528.50	536.50	528.50	530.00	5100
2004-11-08	528.00	528.00	525.06	525.50	1600
2004-11-09	527.50	550.00	527.50	545.00	9700
2004-11-10	546.00	546.06	538.00	539.00	4600
2004-11-11	539.50	540.00	538.00	539.50	2600
2004-11-12	539.50	539.50	532.01	535.00	3500
2004-11-15	535.00	540.00	534.00	539.95	5000
2004-11-16	539.10	540.00	539.10	539.90	6000
2004-11-17	539.90	544.00	538.00	542.10	13900
2004-11-18	542.50	562.00	542.50	558.00	35800
2004-11-19	559.00	637.00	559.00	629.00	95700
2004-11-22	624.50	624.50	582.49	602.00	64300
2004-11-23	602.00	602.00	593.99	595.00	39800
2004-11-24	596.00	600.00	594.00	599.00	24000
2004-11-26	600.00	607.00	600.00	607.00	2600
2004-11-29	607.00	622.75	606.00	622.75	6700
2004-11-30	625.00	647.00	617.00	617.00	33000
2004-12-01	618.50	618.50	604.64	608.75	13800
2004-12-02	608.75	611.04	596.96	607.75	16800
2004-12-03	605.75	605.75	595.00	595.25	6900
2004-12-06	594.00	598.90	582.00	598.90	22300
2004-12-07	599.90	610.00	599.90	610.00	22500
2004-12-08	609.00	609.00	604.01	608.72	6400
2004-12-09	608.72	608.72	600.01	604.50	10100
2004-12-10	602.50	604.00	593.00	602.03	7200
2004-12-13	600.00	602.60	594.90	602.60	8100
2004-12-14	601.00	602.00	598.00	600.00	8400
2004-12-15	601.00	601.00	595.00	598.00	4500
2004-12-16	598.00	605.01	598.00	605.00	4700
2004-12-17	605.00	624.00	605.00	624.00	11900
2004-12-20	624.00	629.75	619.84	629.75	11300
2004-12-21	631.00	640.00	624.00	640.00	10100
2004-12-22	639.60	641.00	634.30	639.00	6200
2004-12-23	640.00	643.00	636.50	637.00	2700
2004-12-27	636.80	650.50	636.80	644.50	7900
2004-12-28	646.50	648.00	643.50	647.50	4200
2004-12-29	645.00	659.00	645.00	659.00	9100
2004-12-30	658.00	658.00	650.00	651.00	8600
2004-12-31	651.01	653.00	646.00	646.00	3800
2005-01-03	646.00	646.00	629.00	631.01	12100
2005-01-04	628.00	628.00	613.00	614.00	14500
2005-01-05	614.55	615.98	599.01	600.00	15200
2005-01-06	600.00	600.00	597.00	598.50	9500
2005-01-07	598.00	601.50	598.00	601.50	3700
2005-01-10	602.00	602.00	595.50	599.75	28100
2005-01-11	600.50	606.00	599.50	603.64	9500
2005-01-12	604.70	610.50	603.50	608.50	14200
2005-01-13	608.50	609.00	605.00	607.12	10200
2005-01-14	607.50	612.90	605.00	608.00	9600
2005-01-18	608.00	608.00	603.50	603.50	4400
2005-01-19	604.50	604.50	599.51	599.52	6000
2005-01-20	600.00	600.00	591.26	592.50	7500
2005-01-21	593.00	594.50	592.25	592.25	2700
2005-01-24	591.50	591.50	582.00	582.00	10000
2005-01-25	583.00	590.00	583.00	590.00	5000
2005-01-26	590.75	591.50	590.00	591.40	6500
2005-01-27	592.00	594.00	589.75	589.75	3900
2005-01-28	589.00	589.00	585.00	588.49	3200
2005-01-31	589.25	591.00	588.99	591.00	5900
2005-02-01	592.00	593.60	587.87	589.90	6200
2005-02-02	594.40	630.39	594.40	630.00	32200
2005-02-03	630.30	638.00	629.00	636.51	17600
2005-02-04	637.25	637.25	628.00	637.12	5300
2005-02-07	638.50	670.00	638.49	669.00	40300
2005-02-08	664.25	687.00	655.00	656.50	28700
2005-02-09	651.75	654.00	636.80	636.80	7300
2005-02-10	640.00	649.00	640.00	643.00	1900
2005-02-11	641.00	648.00	634.74	646.00	2700
2005-02-14	648.00	668.04	648.00	659.45	5700
2005-02-15	661.00	667.76	660.00	660.00	2200
2005-02-16	662.00	667.07	662.00	664.01	4900
2005-02-17	662.00	662.00	657.00	658.75	3400
2005-02-18	657.00	659.00	655.00	658.00	2400
2005-02-22	659.90	664.50	658.00	658.97	3000
2005-02-23	656.00	656.00	642.00	642.00	3600
2005-02-24	640.00	649.99	632.00	634.00	9200
2005-02-25	638.50	658.25	638.50	657.00	11300
2005-02-28	658.50	662.00	652.00	653.50	7000
2005-03-01	653.52	653.75	650.00	653.00	4200
2005-03-02	654.00	666.00	654.00	662.01	3800
2005-03-03	660.00	674.98	660.00	672.41	5100
2005-03-04	672.41	680.80	672.41	675.00	6700
2005-03-07	677.00	679.00	654.00	654.00	11000
2005-03-08	654.00	658.00	650.25	655.00	6500
2005-03-09	655.00	656.98	646.00	648.50	11100
2005-03-10	647.00	667.00	646.00	667.00	6100
2005-03-11	669.00	679.00	669.00	677.99	3800
2005-03-14	678.00	695.00	670.17	670.17	6000
2005-03-15	669.00	669.00	663.00	664.00	9400
2005-03-16	661.00	661.00	652.25	652.25	2500
2005-03-17	651.00	657.00	648.00	655.35	7000
2005-03-18	655.38	660.50	649.00	649.99	6000
2005-03-21	651.50	653.50	639.00	641.00	4600
2005-03-22	639.00	652.00	635.01	647.00	12500
2005-03-23	644.50	644.50	627.00	630.75	4000
2005-03-24	628.00	628.00	611.90	615.00	14700
2005-03-28	610.50	616.00	608.50	611.00	5300
2005-03-29	609.00	613.00	604.36	609.00	6700
2005-03-30	607.00	607.00	600.00	605.00	12800
2005-03-31	604.00	608.50	602.50	608.50	14000
2005-04-01	606.95	606.95	600.00	600.01	5600
2005-04-04	599.00	607.00	598.00	600.00	17200
2005-04-05	600.00	603.75	596.00	599.50	17500
2005-04-06	599.00	599.00	579.00	586.01	21300
2005-04-07	585.00	585.00	571.00	573.00	26200
2005-04-08	575.00	576.50	567.00	567.00	70400
2005-04-11	564.50	581.50	564.50	576.25	25500
2005-04-12	574.00	584.50	573.50	579.50	16200
2005-04-13	578.50	579.00	568.00	574.00	19900
2005-04-14	575.75	584.20	573.25	576.00	9200
2005-04-15	576.00	586.50	573.50	578.97	6400
2005-04-18	582.97	583.00	578.25	582.99	6600
2005-04-19	585.00	591.39	585.00	591.00	8100
2005-04-20	591.00	597.00	586.98	590.00	9800
2005-04-21	591.00	595.99	588.00	592.00	6200
2005-04-22	590.40	590.50	584.00	585.00	11000
2005-04-25	587.00	595.99	586.00	595.99	1400
2005-04-26	593.50	614.25	593.50	600.00	9000
2005-04-27	598.00	612.50	596.00	608.75	12400
2005-04-28	610.00	617.00	607.50	608.00	7900
2005-04-29	622.00	628.00	613.00	627.01	18900
2005-05-02	628.50	654.99	628.50	650.00	23700
2005-05-03	654.75	658.00	644.00	652.00	28600
2005-05-04	652.00	662.00	648.00	654.01	9800
2005-05-05	652.00	653.50	645.00	645.00	5900
2005-05-06	646.00	660.02	645.00	660.00	4900
2005-05-09	658.50	660.00	653.00	659.50	5200
2005-05-10	659.50	660.00	657.00	657.00	3500
2005-05-11	659.00	677.50	659.00	670.00	17100
2005-05-12	668.00	668.00	658.03	659.65	6300
2005-05-13	658.00	665.50	647.01	654.00	7600
2005-05-16	655.50	665.00	655.50	665.00	4000
2005-05-17	665.00	673.50	663.00	670.00	3500
2005-05-18	670.00	673.01	664.20	667.45	5000
2005-05-19	668.50	671.00	666.96	670.00	5100
2005-05-20	669.50	670.00	668.01	669.99	7300
2005-05-23	671.00	675.00	670.98	671.00	4100
2005-05-24	673.00	673.00	670.00	670.00	3900
2005-05-25	669.00	669.00	658.00	658.40	6000
2005-05-26	660.00	664.00	657.00	659.50	4400
2005-05-27	660.00	662.50	659.00	660.00	3600
2005-05-31	662.00	669.99	661.94	664.50	12100
2005-06-01	665.50	674.00	663.00	670.50	7100
2005-06-02	669.00	669.00	660.00	662.00	5100
2005-06-03	664.00	665.00	663.00	663.50	2400
2005-06-06	663.50	663.50	652.20	653.50	6700
2005-06-07	652.00	658.51	650.00	654.00	4900
2005-06-08	656.00	656.01	648.64	649.00	6600
2005-06-09	647.01	648.00	643.94	646.50	6900
2005-06-10	648.50	649.48	645.00	645.30	3500
2005-06-13	643.50	643.50	634.16	634.98	8800
2005-06-14	633.00	642.50	629.50	641.00	3400
2005-06-15	639.25	661.00	639.25	661.00	6300
2005-06-16	662.50	665.00	653.36	654.50	4100
2005-06-17	657.00	672.98	657.00	665.00	7900
2005-06-20	664.00	664.01	655.50	656.50	3800
2005-06-21	658.00	659.50	644.18	645.75	7600
2005-06-22	646.00	648.00	641.00	647.50	7700
2005-06-23	649.00	651.00	644.75	646.75	5900
2005-06-24	647.75	649.50	645.00	645.00	1500
2005-06-27	645.00	650.00	642.00	648.75	3600
2005-06-28	647.00	651.12	644.00	650.23	2500
2005-06-29	648.50	648.50	637.34	639.00	6300
2005-06-30	638.10	638.10	630.00	630.90	6100
2005-07-01	630.90	639.00	625.00	638.00	7500
2005-07-05	638.00	645.00	638.00	642.50	3700
2005-07-06	641.00	643.00	639.00	640.00	2000
2005-07-07	638.00	638.00	632.00	633.25	2700
2005-07-08	631.00	644.00	630.00	641.00	9700
2005-07-11	640.00	646.82	638.00	640.99	3800
2005-07-12	640.00	642.00	631.00	631.00	6700
2005-07-13	631.00	631.50	624.50	625.90	25800
2005-07-14	625.00	626.00	623.25	623.50	32300
2005-07-15	623.75	626.00	623.50	625.75	45300
2005-07-18	625.00	631.00	625.00	631.00	16200
2005-07-19	629.50	629.50	625.25	628.49	4600
2005-07-20	626.49	633.00	625.51	631.51	5600
2005-07-21	633.00	636.00	629.00	635.30	4800
2005-07-22	636.50	636.50	630.50	632.50	2500
2005-07-25	631.00	638.94	631.00	638.94	3100
2005-07-26	637.50	641.33	637.50	639.50	16100
2005-07-27	640.00	645.67	640.00	643.99	6800
2005-07-28	643.50	645.00	642.75	645.00	4400
2005-07-29	645.00	647.00	638.00	639.00	6400
2005-08-01	638.00	640.00	635.12	638.00	4400
2005-08-02	636.50	644.50	636.50	643.00	9700
2005-08-03	643.00	643.00	638.00	638.01	3100
2005-08-04	638.00	638.01	636.50	637.50	3000
2005-08-05	637.99	639.60	637.25	637.30	4800
2005-08-08	637.49	637.49	625.50	627.00	1500
2005-08-09	626.50	632.00	625.00	630.00	10100
2005-08-10	631.50	635.00	628.00	631.00	7800
2005-08-11	633.00	639.00	628.00	628.75	6000
2005-08-12	630.50	643.50	630.00	643.50	4100
2005-08-15	645.00	652.00	645.00	651.00	8700
2005-08-16	649.00	655.14	649.00	654.51	3200
2005-08-17	655.10	668.97	655.10	664.75	7300
2005-08-18	664.50	679.00	664.50	675.00	8500
2005-08-19	675.01	683.00	675.01	682.59	2500
2005-08-22	685.00	695.00	680.00	686.00	14200
2005-08-23	682.50	688.00	682.50	687.50	2600
2005-08-24	685.50	694.50	684.00	687.00	2400
2005-08-25	685.00	685.00	675.42	675.42	2500
2005-08-26	676.00	687.00	676.00	683.50	3200
2005-08-29	683.50	684.80	676.90	676.91	3900
2005-08-30	675.01	675.01	659.01	659.75	7400
2005-08-31	660.00	661.11	655.00	659.90	8800
2005-09-01	657.60	660.00	656.00	656.00	5300
2005-09-02	656.00	659.00	652.00	653.90	11200
2005-09-06	653.95	657.00	652.50	655.00	5400
2005-09-07	657.50	690.57	657.50	689.53	17400
2005-09-08	692.53	711.99	692.53	702.50	36700
2005-09-09	676.00	689.99	622.00	659.00	243400
2005-09-12	659.00	659.01	634.40	635.25	23600
2005-09-13	633.50	646.00	633.02	642.20	15200
2005-09-14	642.99	644.00	640.50	641.50	11600
2005-09-15	641.50	641.51	632.99	633.00	6600
2005-09-16	631.00	631.00	618.75	630.00	78200
2005-09-19	625.50	640.00	621.25	637.00	21600
2005-09-20	635.50	637.00	620.01	630.00	27000
2005-09-21	625.50	625.50	615.00	615.01	23700
2005-09-22	618.00	618.00	583.60	595.10	32000
2005-09-23	595.11	622.00	584.84	620.00	29600
2005-09-26	622.00	629.00	622.00	627.12	16600
2005-09-27	624.00	625.50	620.00	623.00	15700
2005-09-28	623.00	623.00	598.59	601.75	20900
2005-09-29	597.50	606.81	592.02	606.00	22600
2005-09-30	601.50	607.00	599.93	604.00	39400
2005-10-03	604.00	616.50	604.00	612.00	27800
2005-10-04	614.00	620.00	611.00	615.95	6900
2005-10-05	616.00	616.00	603.00	603.19	10100
2005-10-06	603.50	606.50	600.00	601.73	10700
2005-10-07	603.00	603.00	596.01	600.01	18200
2005-10-10	600.00	608.00	599.95	602.00	6500
2005-10-11	606.00	610.00	606.00	610.00	27900
2005-10-12	610.00	610.00	594.00	599.00	14200
2005-10-13	597.50	601.00	597.50	599.98	8200
2005-10-14	600.00	600.00	596.00	598.45	12300
2005-10-17	597.25	597.26	579.01	587.93	22200
2005-10-18	587.93	587.93	573.90	577.00	18100
2005-10-19	575.00	575.00	561.00	573.00	13500
2005-10-20	576.00	577.00	572.00	576.67	1800
2005-10-21	579.00	580.00	578.00	580.00	10700
2005-10-24	580.50	584.00	577.13	577.50	25800
2005-10-25	578.00	578.00	566.08	568.00	10800
2005-10-26	567.01	590.85	567.01	587.12	17200
2005-10-27	590.00	594.87	583.02	591.50	10000
2005-10-28	595.50	602.00	593.00	597.00	9000
2005-10-31	597.00	604.90	594.50	604.90	8500
2005-11-01	607.00	626.00	607.00	611.00	23700
2005-11-02	611.00	611.00	600.40	603.00	52500
2005-11-03	606.00	608.00	597.55	600.00	25700
2005-11-04	600.00	606.10	598.00	606.10	22200
2005-11-07	609.00	610.00	601.10	606.00	28100
2005-11-08	608.00	620.75	608.00	617.10	6400
2005-11-09	620.00	622.50	617.00	620.00	14800
2005-11-10	621.00	630.00	621.00	629.75	9100
2005-11-11	633.75	638.99	624.93	624.93	33400
2005-11-14	627.00	634.00	627.00	631.00	10400
2005-11-15	633.50	633.50	623.00	623.50	6000
2005-11-16	622.00	623.99	613.00	618.00	15500
2005-11-17	620.00	620.00	613.00	619.00	4500
2005-11-18	617.00	618.00	615.00	616.00	10400
2005-11-21	618.00	620.00	614.01	616.90	10900
2005-11-22	615.75	617.50	614.00	615.00	30600
2005-11-23	617.00	617.00	614.25	615.20	12000
2005-11-25	616.00	620.00	616.00	620.00	2100
2005-11-28	619.97	619.97	609.01	611.01	11200
2005-11-29	610.00	610.00	607.25	608.50	20900
2005-11-30	608.25	609.50	606.50	608.40	13700
2005-12-01	609.20	610.00	603.00	604.25	37300
2005-12-02	604.25	604.25	587.75	592.02	37800
2005-12-05	596.00	602.00	595.50	600.00	26300
2005-12-06	600.00	600.01	596.00	600.00	56900
2005-12-07	598.50	599.90	595.50	597.50	29900
2005-12-08	597.00	600.00	594.00	595.75	25600
2005-12-09	598.75	599.70	582.00	587.97	24700
2005-12-12	589.00	595.00	589.00	594.40	14100
2005-12-13	598.50	599.49	590.34	591.00	26300
2005-12-14	593.00	595.50	588.00	593.75	17300
2005-12-15	595.00	599.00	590.76	594.50	15400
2005-12-16	598.00	602.00	588.00	588.01	4500
2005-12-19	588.00	592.00	584.61	584.61	11300
2005-12-20	584.01	585.00	578.00	579.00	15300
2005-12-21	583.50	583.50	579.00	579.75	37900
2005-12-22	578.50	582.75	576.23	578.00	18000
2005-12-23	578.00	579.00	570.10	571.90	15000
2005-12-27	568.00	570.00	561.25	564.50	12000
2005-12-28	562.00	564.00	555.03	556.50	10100
2005-12-29	559.00	561.20	555.00	555.63	11600
2005-12-30	558.50	562.00	557.00	558.55	6400
2006-01-03	558.25	558.98	541.00	555.10	36100
2006-01-04	558.00	573.00	555.51	569.00	39700
2006-01-05	570.00	575.00	562.00	568.00	22500
2006-01-06	563.50	566.75	560.00	562.50	27600
2006-01-09	562.00	562.00	552.00	553.70	83600
2006-01-10	553.00	554.50	547.25	553.75	38500
2006-01-11	553.75	561.00	550.00	558.75	45800
2006-01-12	559.75	561.00	554.00	557.00	49800
2006-01-13	556.00	567.40	554.25	566.50	26000
2006-01-17	569.00	569.00	561.50	565.30	15700
2006-01-18	564.30	564.90	553.00	554.00	16800
2006-01-19	555.50	555.50	550.00	551.28	9200
2006-01-20	552.00	552.00	546.60	546.60	7600
2006-01-23	544.00	546.50	538.00	539.02	22900
2006-01-24	537.50	541.10	535.99	535.99	17600
2006-01-25	535.99	535.99	518.14	518.15	29300
2006-01-26	521.00	523.76	518.00	519.45	30400
2006-01-27	518.00	529.90	517.00	525.19	51700
2006-01-30	529.00	553.00	527.50	548.00	42900
2006-01-31	552.00	555.00	529.00	531.00	32300
2006-02-01	534.00	543.00	532.00	538.00	12800
2006-02-02	540.00	545.97	538.50	545.97	9400
2006-02-03	547.50	547.50	535.00	539.50	8100
2006-02-06	542.00	542.00	526.00	527.26	15900
2006-02-07	525.25	528.50	521.00	526.01	18900
2006-02-08	524.00	535.00	524.00	530.25	9400
2006-02-09	530.25	547.50	530.25	542.00	20200
2006-02-10	538.00	540.50	530.50	533.03	10800
2006-02-13	537.00	537.99	533.00	534.00	6400
2006-02-14	534.00	543.00	534.00	543.00	23200
2006-02-15	538.50	546.83	538.50	545.00	18400
2006-02-16	546.00	551.00	541.57	545.00	22200
2006-02-17	545.00	545.00	537.00	537.01	5800
2006-02-21	537.01	541.00	532.00	535.00	7600
2006-02-22	535.00	541.94	531.81	541.94	5900
2006-02-23	544.00	552.00	538.00	552.00	22800
2006-02-24	549.00	550.02	543.00	549.95	9300
2006-02-27	546.50	549.99	545.05	549.00	16600
2006-02-28	549.00	552.01	544.14	552.01	17000
2006-03-01	552.01	566.00	552.01	555.01	18600
2006-03-02	551.00	551.00	533.05	542.26	14700
2006-03-03	542.00	548.50	536.12	538.50	10300
2006-03-06	540.50	552.00	539.00	551.50	8600
2006-03-07	551.40	551.50	548.25	548.26	9300
2006-03-08	548.26	548.26	540.00	542.00	7500
2006-03-09	538.00	558.00	538.00	555.00	11200
2006-03-10	555.00	561.00	550.00	559.01	6400
2006-03-13	558.50	563.75	558.50	559.01	9300
2006-03-14	563.00	577.00	563.00	569.00	14000
2006-03-15	571.00	584.00	571.00	574.00	15600
2006-03-16	570.00	576.00	570.00	574.00	4500
2006-03-17	572.75	572.75	564.00	571.00	6800
2006-03-20	575.50	579.00	573.99	579.00	8200
2006-03-21	582.50	582.50	577.00	579.31	6900
2006-03-22	584.00	584.00	574.00	574.00	16500
2006-03-23	574.80	574.80	557.10	563.75	9000
2006-03-24	563.76	567.00	559.03	560.50	5500
2006-03-27	558.25	558.25	555.25	556.40	3200
2006-03-28	559.00	560.00	548.56	548.86	7000
2006-03-29	549.01	550.99	544.14	546.47	5600
2006-03-30	549.00	559.00	545.00	559.00	12300
2006-03-31	558.00	594.50	558.00	594.50	19200
2006-04-03	591.00	591.00	572.75	581.50	13600
2006-04-04	580.00	581.50	575.76	578.00	13100
2006-04-05	575.50	580.00	575.50	578.44	5900
2006-04-06	577.00	578.00	574.00	576.65	6300
2006-04-07	576.65	578.00	575.00	575.00	6400
2006-04-10	573.50	577.93	566.22	567.00	11100
2006-04-11	567.75	567.75	553.03	553.20	10700
2006-04-12	551.00	553.00	544.00	547.00	13200
2006-04-13	551.50	551.50	536.00	536.00	15400
2006-04-17	532.00	538.00	532.00	534.75	10300
2006-04-18	536.75	537.00	526.13	528.00	17800
2006-04-19	526.00	540.00	526.00	540.00	31400
2006-04-20	542.00	542.00	526.79	530.00	16900
2006-04-21	530.00	531.80	526.05	526.50	7200
2006-04-24	525.00	526.75	523.01	525.00	10700
2006-04-25	528.00	531.00	524.01	525.00	12200
2006-04-26	524.00	526.00	517.00	517.00	26400
2006-04-27	515.00	523.00	497.00	501.00	67300
2006-04-28	508.00	530.88	505.50	521.50	17800
2006-05-01	528.00	537.75	528.00	536.00	12300
2006-05-02	534.01	534.01	525.00	527.50	7000
2006-05-03	524.00	528.00	516.75	522.90	11700
2006-05-04	523.00	523.00	510.15	521.50	10500
2006-05-05	520.00	530.00	516.00	526.50	13200
2006-05-08	526.00	526.00	517.98	518.50	16100
2006-05-09	519.40	532.13	519.00	529.00	30200
2006-05-10	529.00	532.00	524.00	530.50	6300
2006-05-11	527.00	530.00	519.94	523.69	24800
2006-05-12	523.50	530.88	523.00	529.99	8500
2006-05-15	529.99	530.00	525.00	530.00	7900
2006-05-16	529.99	534.00	525.00	530.00	25700
2006-05-17	530.00	530.00	513.00	520.00	32900
2006-05-18	520.10	525.50	506.00	506.00	8200
2006-05-19	506.00	512.00	502.00	512.00	24300
2006-05-22	515.00	516.50	502.03	510.00	6300
2006-05-23	513.50	516.90	507.00	515.50	11400
2006-05-24	511.50	514.00	505.10	505.10	3300
2006-05-25	509.50	515.00	509.50	511.58	7100
2006-05-26	514.00	531.50	514.00	527.00	14100
2006-05-30	530.00	540.60	530.00	537.00	17100
2006-05-31	537.10	537.10	524.25	532.56	12200
2006-06-01	532.56	536.99	532.05	535.20	6300
2006-06-02	538.00	538.00	529.90	530.75	8800
2006-06-05	529.00	530.84	525.04	529.00	10200
2006-06-06	527.00	527.00	510.01	510.50	13800
2006-06-07	515.00	515.00	509.00	512.00	14600
2006-06-08	511.00	519.50	503.10	519.50	15900
2006-06-09	523.50	529.00	520.00	522.00	5400
2006-06-12	525.50	525.50	507.00	507.00	8100
2006-06-13	507.00	510.00	498.20	499.50	21700
2006-06-14	500.00	500.00	475.00	492.50	46000
2006-06-15	490.50	518.75	490.50	516.50	8800
2006-06-16	512.00	512.01	484.00	489.00	43900
2006-06-19	486.00	489.50	478.00	478.00	27800
2006-06-20	478.00	492.00	470.05	476.40	44200
2006-06-21	475.00	478.50	468.00	468.75	31600
2006-06-22	468.75	474.99	465.01	474.75	38100
2006-06-23	474.75	489.85	474.00	485.75	26800
2006-06-26	485.90	488.00	484.86	487.00	12400
2006-06-27	490.00	492.99	487.00	492.98	16600
2006-06-28	495.00	497.00	490.46	490.47	13700
2006-06-29	491.40	495.00	482.04	485.25	8100
2006-06-30	485.25	490.00	485.00	487.00	27800
2006-07-03	487.00	490.00	485.24	487.97	3600
2006-07-05	487.00	490.00	482.00	490.00	11400
2006-07-06	491.50	498.01	478.00	479.50	15600
2006-07-07	478.50	478.50	473.63	476.50	8700
2006-07-10	477.25	477.30	471.10	476.00	15600
2006-07-11	475.00	476.00	473.05	474.40	12400
2006-07-12	472.50	475.00	469.50	473.50	5600
2006-07-13	475.00	475.00	464.50	465.00	3600
2006-07-14	468.50	471.17	465.00	470.00	7000
2006-07-17	467.00	469.98	456.00	458.18	24700
2006-07-18	456.50	456.50	447.00	450.30	29000
2006-07-19	450.00	464.50	450.00	456.00	26200
2006-07-20	455.00	458.46	450.00	458.46	14800
2006-07-21	460.00	466.50	456.80	458.99	4100
2006-07-24	460.99	465.51	459.50	463.50	3300
2006-07-25	461.50	462.50	454.01	454.51	6900
2006-07-26	456.00	461.49	452.95	453.00	10000
2006-07-27	454.00	458.01	450.00	457.00	9000
2006-07-28	461.50	478.00	461.50	472.00	28700
2006-07-31	476.75	510.00	476.74	490.50	28900
2006-08-01	489.00	509.95	486.56	486.56	18500
2006-08-02	486.56	489.00	477.00	478.86	12300
2006-08-03	477.00	483.00	475.55	476.00	5600
2006-08-04	476.90	493.50	476.90	493.50	12100
2006-08-07	496.50	502.50	482.26	482.26	16500
2006-08-08	483.00	485.00	478.00	481.01	20400
2006-08-09	482.00	490.00	481.32	487.22	48100
2006-08-10	488.00	493.00	485.50	488.00	131400
2006-08-11	485.50	492.00	485.50	490.00	82600
2006-08-14	489.00	489.00	478.87	483.00	12200
2006-08-15	479.00	493.80	479.00	491.00	23100
2006-08-16	493.00	504.00	493.00	498.00	9200
2006-08-17	498.00	505.01	498.00	503.00	10500
2006-08-18	503.00	514.00	502.89	511.75	9600
2006-08-21	508.75	522.25	507.15	518.00	12200
2006-08-22	518.00	519.75	515.00	517.01	13400
2006-08-23	518.00	524.89	517.50	523.99	12900
2006-08-24	524.90	525.75	520.99	521.51	13200
2006-08-25	521.51	522.96	516.50	517.50	6000
2006-08-28	517.50	518.50	516.57	517.75	5100
2006-08-29	515.50	531.87	515.50	527.00	19800
2006-08-30	527.00	534.00	527.00	529.75	7800
2006-08-31	529.00	531.00	521.00	529.00	18700
2006-09-01	531.50	537.00	531.00	534.25	8100
2006-09-05	534.26	535.80	530.00	530.00	5800
2006-09-06	528.00	528.00	515.50	523.00	20800
2006-09-07	520.00	531.00	520.00	528.00	8800
2006-09-08	526.00	526.00	521.00	523.00	7600
2006-09-11	523.00	529.00	520.00	525.00	13700
2006-09-12	523.00	526.90	521.00	525.00	10800
2006-09-13	525.00	526.00	520.00	520.26	9100
2006-09-14	518.26	518.26	512.25	514.15	17000
2006-09-15	514.15	531.77	514.15	529.99	10800
2006-09-18	529.00	529.50	516.00	518.00	7700
2006-09-19	516.00	524.00	514.00	520.00	16100
2006-09-20	520.00	529.00	519.50	520.00	10100
2006-09-21	522.00	522.75	516.16	516.16	7800
2006-09-22	514.00	514.00	508.00	508.75	12600
2006-09-25	506.00	516.00	506.00	507.68	35800
2006-09-26	506.00	512.00	504.00	507.50	11400
2006-09-27	508.00	509.50	497.01	498.75	28600
2006-09-28	498.00	502.50	497.00	498.75	13600
2006-09-29	496.50	499.00	495.06	496.96	20600
2006-10-02	496.00	500.00	496.00	497.67	13200
2006-10-03	497.67	502.75	497.00	502.00	14500
2006-10-04	502.00	508.00	501.50	505.75	10400
2006-10-05	508.00	512.30	507.00	510.25	11800
2006-10-06	506.00	514.00	506.00	510.75	14300
2006-10-09	508.50	511.00	507.00	511.00	5900
2006-10-10	509.50	519.50	508.01	519.00	26300
2006-10-11	517.00	520.00	517.00	517.00	8700
2006-10-12	515.01	524.90	513.50	523.90	20300
2006-10-13	522.00	525.75	522.00	524.50	5200
2006-10-16	522.50	526.75	522.41	523.50	5800
2006-10-17	523.50	525.00	519.99	522.64	12800
2006-10-18	521.00	528.00	521.00	528.00	14800
2006-10-19	528.00	534.50	527.70	534.00	31900
2006-10-20	532.00	538.00	532.00	536.50	18200
2006-10-23	536.50	550.00	536.50	547.50	35300
2006-10-24	550.00	580.00	550.00	577.00	45000
2006-10-25	577.01	583.00	574.00	574.00	13400
2006-10-26	570.00	581.00	565.00	575.00	32300
2006-10-27	571.00	581.00	570.00	570.46	16400
2006-10-30	570.47	575.00	570.00	572.00	23600
2006-10-31	572.00	580.00	564.00	567.75	9500
2006-11-01	567.75	570.00	557.00	563.00	13500
2006-11-02	567.50	578.00	562.00	576.00	15100
2006-11-03	574.00	575.50	570.01	574.75	11800
2006-11-06	575.00	577.00	567.36	573.90	11400
2006-11-07	572.00	578.25	569.55	575.50	14300
2006-11-08	575.00	580.00	575.00	577.00	9600
2006-11-09	577.00	579.50	566.01	566.29	20600
2006-11-10	565.50	580.00	565.00	575.00	5500
2006-11-13	573.00	579.98	571.00	579.50	5300
2006-11-14	579.50	579.50	573.00	574.10	9500
2006-11-15	572.00	578.00	567.00	575.51	12700
2006-11-16	575.51	575.51	569.05	571.54	4500
2006-11-17	575.00	601.98	575.00	601.98	29100
2006-11-20	601.98	602.00	594.00	599.00	7800
2006-11-21	602.00	602.00	598.00	598.50	3300
2006-11-22	598.51	599.00	593.01	594.91	4600
2006-11-24	593.00	594.04	592.00	592.00	1100
2006-11-27	595.00	595.00	584.76	590.00	7200
2006-11-28	588.00	588.61	579.91	584.90	8200
2006-11-29	588.00	597.00	588.00	597.00	11500
2006-11-30	593.50	601.00	592.50	599.75	23400
2006-12-01	600.00	603.00	593.00	602.25	26400
2006-12-04	600.00	603.00	593.00	595.50	14200
2006-12-05	595.50	601.00	595.50	599.90	14500
2006-12-06	597.00	601.60	597.00	597.00	12600
2006-12-07	595.50	600.00	594.90	594.90	10700
2006-12-08	593.00	595.00	590.00	594.90	5800
2006-12-11	594.90	595.00	586.00	593.03	4600
2006-12-12	591.00	599.99	590.00	595.00	9100
2006-12-13	595.00	595.00	586.00	586.76	5200
2006-12-14	587.50	594.00	581.60	592.00	5100
2006-12-15	592.00	592.50	587.00	587.00	4000
2006-12-18	591.00	594.00	582.50	583.01	14000
2006-12-19	586.00	590.00	577.02	581.59	5400
2006-12-20	578.00	590.00	570.20	584.00	10600
2006-12-21	587.50	588.00	575.00	578.00	8900
2006-12-22	575.00	584.00	571.68	571.68	9800
2006-12-26	570.00	579.99	570.00	575.03	4600
2006-12-27	575.03	581.00	575.03	579.01	7300
2006-12-28	579.00	580.00	570.01	572.00	5200
2006-12-29	574.00	579.43	569.00	579.43	9200
2007-01-03	577.00	589.98	575.50	580.00	16400
2007-01-04	580.00	582.00	575.00	579.30	6600
2007-01-05	579.50	580.00	576.00	576.00	5800
2007-01-08	579.50	579.50	566.87	568.00	6000
2007-01-09	571.00	571.98	565.04	568.55	6300
2007-01-10	571.00	575.99	567.20	567.82	11400
2007-01-11	566.00	573.00	563.01	566.26	7000
2007-01-12	568.00	574.86	567.26	570.00	7000
2007-01-16	570.50	583.03	570.50	579.40	22600
2007-01-17	580.00	590.40	579.00	580.00	18700
2007-01-18	579.50	580.00	573.00	576.00	5300
2007-01-19	574.00	581.00	570.01	578.25	5800
2007-01-22	579.00	580.00	577.84	578.00	6200
2007-01-23	580.00	580.00	571.00	575.10	13900
2007-01-24	576.00	576.00	566.02	569.40	25400
2007-01-25	569.00	583.24	561.25	566.30	13800
2007-01-26	569.00	571.00	565.01	570.24	13500
2007-01-29	568.00	570.01	567.00	569.00	33000
2007-01-30	571.00	577.94	570.00	576.84	14600
2007-01-31	574.00	581.00	573.00	579.70	14400
2007-02-01	579.80	584.94	576.60	576.60	8300
2007-02-02	580.00	582.00	578.00	579.00	14700
2007-02-05	579.50	580.50	575.50	579.97	8300
2007-02-06	579.70	580.00	567.12	574.00	23300
2007-02-07	574.00	574.75	570.50	571.50	15600
2007-02-08	571.00	579.00	569.00	579.00	10200
2007-02-09	576.00	577.50	570.00	576.00	11500
2007-02-12	579.00	579.00	565.38	568.05	10400
2007-02-13	569.30	571.50	566.01	568.70	11899
2007-02-14	571.00	579.90	566.01	578.30	12200
2007-02-15	579.96	581.00	570.31	575.00	12700
2007-02-16	577.99	581.23	577.01	580.00	6900
2007-02-20	575.50	579.00	575.00	576.25	6100
2007-02-21	577.45	578.76	561.80	571.56	23000
2007-02-22	575.00	578.00	566.34	568.80	20400
2007-02-23	571.00	579.90	570.29	574.90	9600
2007-02-26	577.00	582.95	577.00	580.00	4800
2007-02-27	572.00	575.35	564.14	571.00	9200
2007-02-28	567.50	574.86	565.00	574.86	8400
2007-03-01	571.00	571.00	564.43	566.86	6300
2007-03-02	568.43	577.99	558.49	572.11	9900
2007-03-05	567.50	574.00	564.01	566.00	8400
2007-03-06	565.00	567.95	562.02	565.25	8200
2007-03-07	568.00	568.00	559.95	561.95	10700
2007-03-08	561.00	565.00	559.00	562.00	7100
2007-03-09	567.88	567.88	560.98	563.99	6200
2007-03-12	561.00	568.00	559.01	563.90	5200
2007-03-13	563.95	564.00	556.00	557.99	5300
2007-03-14	559.99	559.99	532.35	544.90	18200
2007-03-15	547.00	550.00	544.00	550.00	8700
2007-03-16	549.00	550.00	540.00	543.50	18300
2007-03-19	547.00	551.00	546.00	549.00	2900
2007-03-20	552.00	556.89	550.00	552.50	9100
2007-03-21	554.50	555.00	546.00	551.00	6700
2007-03-22	554.00	564.99	551.00	559.39	13300
2007-03-23	555.00	559.00	549.01	551.37	10200
2007-03-26	554.00	559.90	553.02	557.50	7200
2007-03-27	554.50	563.98	552.00	560.00	26600
2007-03-28	560.00	567.00	560.00	560.00	6600
2007-03-29	561.50	563.84	560.06	562.00	3000
2007-03-30	564.00	566.50	558.00	566.50	8000
2007-04-02	565.69	566.25	560.00	566.25	5200
2007-04-03	567.77	577.74	566.00	570.00	7100
2007-04-04	571.00	573.00	567.00	572.99	7300
2007-04-05	573.00	573.41	570.01	570.01	2300
2007-04-09	569.50	575.00	560.50	560.50	13000
2007-04-10	561.00	565.30	560.80	563.95	7200
2007-04-11	564.75	571.00	564.75	569.10	3000
2007-04-12	571.00	572.00	564.00	564.00	5900
2007-04-13	567.00	575.20	565.00	575.00	3500
2007-04-16	574.50	579.34	566.61	568.20	5100
2007-04-17	567.43	577.48	567.43	573.04	9700
2007-04-18	574.00	579.75	568.50	568.50	6200
2007-04-19	568.80	577.84	568.80	574.23	4400
2007-04-20	575.00	579.70	572.00	577.00	11300
2007-04-23	577.00	577.00	573.65	575.35	5800
2007-04-24	574.00	575.00	571.75	572.50	7500
2007-04-25	570.00	573.91	567.00	567.00	7700
2007-04-26	570.00	577.00	570.00	573.00	12500
2007-04-27	576.00	580.00	568.51	572.00	11600
2007-04-30	575.00	580.00	566.00	573.00	14800
2007-05-01	573.00	573.00	569.00	573.00	8100
2007-05-02	572.50	572.50	562.02	564.57	10200
2007-05-03	563.00	565.00	562.00	562.00	10700
2007-05-04	564.50	566.10	560.00	560.07	7200
2007-05-07	560.00	562.98	558.60	560.60	19100
2007-05-08	560.00	573.70	559.47	571.99	10400
2007-05-09	568.01	577.50	567.00	573.50	8400
2007-05-10	570.00	570.00	560.00	560.90	10600
2007-05-11	562.89	567.41	558.60	560.52	12000
2007-05-14	564.00	567.00	557.08	558.36	9600
2007-05-15	560.99	563.49	555.50	555.50	10300
2007-05-16	552.75	553.83	550.00	551.00	15100
2007-05-17	555.00	568.99	555.00	565.00	8300
2007-05-18	561.02	578.92	561.00	562.90	11600
2007-05-21	562.90	570.10	548.76	565.38	11700
2007-05-22	562.00	563.00	559.59	559.70	10700
2007-05-23	560.08	564.85	558.60	559.19	6400
2007-05-24	564.00	568.00	562.35	567.88	5600
2007-05-25	565.00	573.23	565.00	571.00	10600
2007-05-29	571.00	574.89	568.00	572.01	6400
2007-05-30	570.00	580.93	569.71	580.90	14400
2007-05-31	584.00	600.75	580.10	600.75	37700
2007-06-01	599.99	611.02	599.99	600.00	18400
2007-06-04	597.00	598.37	595.44	597.90	12100
2007-06-05	593.00	596.00	590.00	594.89	15100
2007-06-06	592.00	595.50	588.47	589.12	12100
2007-06-07	590.95	591.68	585.12	586.91	14100
2007-06-08	583.00	588.45	580.00	585.90	18400
2007-06-11	581.00	588.60	580.60	588.50	11500
2007-06-12	592.00	604.87	592.00	604.49	37600
2007-06-13	609.00	609.00	597.32	605.00	18000
2007-06-14	603.00	603.00	595.69	599.90	10100
2007-06-15	595.00	600.92	593.00	599.96	12600
2007-06-18	603.00	604.78	596.00	596.00	17700
2007-06-19	599.00	603.23	595.08	603.00	21800
2007-06-20	599.00	600.26	595.00	599.00	32500
2007-06-21	596.01	601.99	595.01	599.98	34800
2007-06-22	596.00	603.99	585.27	600.00	325400
2007-06-25	598.00	599.50	584.12	599.50	24100
2007-06-26	599.50	599.95	592.05	592.05	16100
2007-06-27	595.98	600.00	589.01	600.00	21700
2007-06-28	597.00	601.00	596.78	600.00	16600
2007-06-29	597.50	608.32	597.50	606.02	12400
2007-07-02	603.00	608.96	602.15	606.40	18500
2007-07-03	603.00	607.31	602.21	602.21	5100
2007-07-05	599.75	599.75	589.00	596.77	12300
2007-07-06	600.00	602.32	592.50	600.94	6400
2007-07-09	599.99	606.11	598.00	606.00	9400
2007-07-10	607.60	607.60	596.00	598.80	11200
2007-07-11	597.00	599.78	588.54	594.50	15300
2007-07-12	591.00	594.77	585.68	592.40	19900
2007-07-13	588.00	592.00	582.31	586.06	10000
2007-07-16	587.00	591.37	580.99	584.90	19100
2007-07-17	581.76	586.14	575.00	575.20	10400
2007-07-18	575.00	576.28	566.71	569.11	11300
2007-07-19	572.00	575.00	564.58	574.50	12400
2007-07-20	580.00	583.55	574.00	575.50	27200
2007-07-23	579.47	584.04	573.00	583.36	12000
2007-07-24	581.86	586.94	576.00	578.15	16600
2007-07-25	573.50	579.00	571.77	572.30	15700
2007-07-26	567.62	572.01	556.50	563.70	12500
2007-07-27	560.88	566.31	551.71	554.46	8300
2007-07-30	554.99	554.99	542.00	548.17	9100
2007-07-31	554.00	555.11	542.53	549.50	14800
2007-08-01	554.40	554.40	536.59	539.10	21800
2007-08-02	547.00	547.52	537.00	540.00	16400
2007-08-03	540.00	556.98	535.50	535.50	29900
2007-08-06	530.00	543.33	530.00	540.25	12100
2007-08-07	540.25	558.00	537.00	554.00	20100
2007-08-08	556.50	582.00	545.00	582.00	31400
2007-08-09	578.02	600.00	575.61	592.74	41400
2007-08-10	592.74	592.74	533.00	540.50	57100
2007-08-13	545.00	548.89	540.50	544.28	29400
2007-08-14	540.00	545.00	538.75	539.00	29100
2007-08-15	541.50	543.00	536.00	536.00	16700
2007-08-16	535.09	553.81	533.00	536.00	33000
2007-08-17	541.00	549.00	533.55	537.00	18400
2007-08-20	534.00	543.00	522.56	533.00	14900
2007-08-21	534.00	536.95	525.05	535.40	22300
2007-08-22	538.00	539.99	515.15	519.15	29700
2007-08-23	526.90	527.90	511.05	516.25	30500
2007-08-24	511.03	535.00	508.00	535.00	24300
2007-08-27	530.10	530.10	511.25	511.25	26300
2007-08-28	516.00	517.99	511.00	515.25	18900
2007-08-29	511.00	522.58	511.00	520.00	12900
2007-08-30	515.10	523.98	507.00	518.58	19400
2007-08-31	523.00	524.99	515.00	522.00	19300
2007-09-04	525.00	538.35	515.50	537.04	20800
2007-09-05	532.50	536.97	526.01	530.63	17600
2007-09-06	535.00	538.38	521.41	530.28	35600
2007-09-07	529.91	536.00	520.00	526.08	19500
2007-09-10	530.00	534.00	522.15	533.90	13700
2007-09-11	536.86	536.86	518.31	533.00	19000
2007-09-12	528.50	536.95	527.01	528.75	13400
2007-09-13	529.99	531.91	520.21	528.98	19900
2007-09-14	529.50	532.95	525.13	532.95	10500
2007-09-17	532.95	533.17	524.05	524.05	11500
2007-09-18	529.50	531.54	521.20	528.14	14100
2007-09-19	532.00	532.50	523.00	529.70	12300
2007-09-20	525.00	529.50	523.01	525.00	16500
2007-09-21	525.26	530.00	525.00	526.50	17900
2007-09-24	528.98	529.97	525.50	527.90	9600
2007-09-25	526.01	529.99	525.10	527.00	5900
2007-09-26	527.00	534.86	525.00	525.80	35300
2007-09-27	526.10	528.85	520.00	522.90	39400
2007-09-28	524.00	525.00	519.00	519.75	55300
2007-10-01	519.90	519.90	512.01	518.00	51500
2007-10-02	517.00	541.07	514.10	541.07	35900
2007-10-03	543.78	561.90	538.50	552.01	35700
2007-10-04	556.41	560.00	547.01	550.90	34300
2007-10-05	548.93	566.50	547.06	566.50	15800
2007-10-08	562.50	562.50	549.50	556.00	7500
2007-10-09	560.23	560.65	546.66	560.65	14100
2007-10-10	556.50	565.94	555.00	558.76	17200
2007-10-11	554.00	565.53	554.00	555.50	12500
2007-10-12	550.75	563.00	548.00	557.25	24000
2007-10-15	561.95	561.95	553.02	559.00	11000
2007-10-16	555.00	555.95	551.42	554.50	10700
2007-10-17	558.60	558.60	544.56	548.90	51300
2007-10-18	545.05	545.68	535.00	538.50	48700
2007-10-19	534.70	539.99	528.07	528.10	38800
2007-10-22	524.93	527.23	521.00	524.13	51300
2007-10-23	525.00	529.85	512.45	518.90	103500
2007-10-24	516.50	522.00	513.02	520.50	19200
2007-10-25	520.50	520.50	500.65	510.01	28500
2007-10-26	510.00	520.00	507.00	515.14	324300
2007-10-29	511.00	523.94	510.00	523.94	34600
2007-10-30	527.00	532.45	520.00	530.75	27900
2007-10-31	530.75	537.61	518.90	537.61	19400
2007-11-01	532.70	532.70	526.01	530.00	10100
2007-11-02	532.00	532.00	524.00	529.43	21600
2007-11-05	540.00	540.00	513.99	515.30	47870
2007-11-06	515.00	515.00	509.00	512.00	21305
2007-11-07	511.13	515.29	500.01	500.01	26900
2007-11-08	513.96	513.96	497.00	501.00	47606
2007-11-09	503.73	512.00	492.00	506.76	26900
2007-11-12	526.00	526.00	494.00	508.64	17620
2007-11-13	509.00	518.00	505.19	518.00	11800
2007-11-14	517.00	521.00	504.85	513.00	27400
2007-11-15	509.00	510.90	503.00	505.06	19500
2007-11-16	510.00	514.62	508.50	513.00	23940
2007-11-19	508.31	508.97	498.00	506.00	18542
2007-11-20	508.90	511.99	504.09	505.50	12192
2007-11-21	500.00	504.99	498.00	500.68	11312
2007-11-23	500.50	509.00	499.28	509.00	2100
2007-11-26	509.00	512.00	502.46	504.00	25305
2007-11-27	499.00	503.98	496.36	500.50	22401
2007-11-28	499.00	509.33	499.00	504.50	25000
2007-11-29	502.87	507.68	499.00	500.17	18400
2007-11-30	500.01	519.24	500.01	515.00	34412
2007-12-03	515.00	529.95	512.03	527.70	17300
2007-12-04	515.00	527.74	510.00	510.00	20210
2007-12-05	503.20	522.06	503.20	522.00	26004
2007-12-06	520.50	523.00	514.70	514.70	10800
2007-12-07	508.00	518.60	508.00	511.97	27202
2007-12-10	512.00	522.54	511.03	519.50	18400
2007-12-11	522.80	529.96	513.00	517.50	19100
2007-12-12	516.50	521.52	511.48	519.99	11300
2007-12-13	517.99	528.71	516.88	523.47	15800
2007-12-14	520.00	525.70	518.37	518.44	10100
2007-12-17	519.50	521.59	509.97	510.00	9200
2007-12-18	510.00	515.00	510.00	510.00	6800
2007-12-19	510.00	511.99	508.01	511.47	9000
2007-12-20	508.08	511.75	504.76	511.75	4700
2007-12-21	521.00	521.00	512.01	513.00	6700
2007-12-24	505.00	512.65	504.50	512.60	6400
2007-12-26	514.95	514.95	508.00	509.00	2300
2007-12-27	507.16	509.76	498.25	500.00	41600
2007-12-28	500.00	511.50	500.00	508.35	39400
2007-12-31	508.35	514.05	504.01	514.05	16600
2008-01-02	512.96	512.96	507.16	509.00	16400
2008-01-03	500.00	511.27	500.00	508.00	26200
2008-01-04	508.25	509.00	506.19	508.00	25100
2008-01-07	507.46	508.00	500.00	500.00	11000
2008-01-08	500.00	501.93	498.56	500.00	22900
2008-01-09	500.00	501.98	497.03	498.51	19100
2008-01-10	500.00	504.97	498.32	502.28	19900
2008-01-11	502.28	502.28	483.42	485.00	19900
2008-01-14	487.00	491.00	481.00	481.00	44800
2008-01-15	481.05	486.99	473.30	473.30	21593
2008-01-16	471.00	479.01	470.00	470.00	25100
2008-01-17	465.50	469.99	460.00	460.20	15600
2008-01-18	459.00	467.41	449.36	461.00	23200
2008-01-22	455.00	472.50	455.00	463.44	14000
2008-01-23	456.00	484.00	455.00	465.01	13500
2008-01-24	479.10	479.10	460.00	460.00	17700
2008-01-25	461.15	470.00	454.01	462.00	17500
2008-01-28	464.00	480.00	456.54	480.00	17800
2008-01-29	479.30	479.95	469.62	474.00	16645
2008-01-30	469.48	482.82	469.00	475.00	16300
2008-01-31	472.00	485.00	470.00	485.00	18800
2008-02-01	481.55	495.93	479.57	495.50	10800
2008-02-04	510.00	510.00	488.00	488.00	28100
2008-02-05	492.00	496.99	481.00	481.00	17100
2008-02-06	485.00	495.50	471.18	480.38	18200
2008-02-07	482.10	489.63	475.00	489.63	8800
2008-02-08	490.00	490.00	470.00	470.00	23700
2008-02-11	472.00	475.00	467.03	471.00	23600
2008-02-12	475.00	488.50	473.00	482.40	14100
2008-02-13	486.80	487.80	478.65	485.00	9500
2008-02-14	488.00	488.40	477.50	483.00	9400
2008-02-15	484.53	485.00	473.10	485.00	7400
2008-02-19	486.00	487.80	480.11	486.00	6625
2008-02-20	481.25	499.99	479.00	499.99	12900
2008-02-21	500.00	502.50	493.25	497.50	16200
2008-02-22	486.55	499.94	484.33	499.00	8500
2008-02-25	496.96	496.96	483.34	494.99	15700
2008-02-26	490.00	500.87	487.25	500.00	12200
2008-02-27	500.00	500.10	495.92	499.83	14316
2008-02-28	500.00	500.00	495.01	495.01	10350
2008-02-29	498.63	498.63	489.00	493.40	9600
2008-03-03	481.45	491.50	470.01	482.21	16600
2008-03-04	477.50	481.75	476.50	478.00	7100
2008-03-05	483.00	486.99	472.27	480.25	8000
2008-03-06	485.00	487.94	478.00	478.00	10800
2008-03-07	479.00	480.94	475.13	478.00	9000
2008-03-10	470.07	479.94	452.93	452.93	41300
2008-03-11	456.00	480.00	452.01	480.00	30900
2008-03-12	475.00	477.00	460.00	463.00	43300
2008-03-13	458.87	476.92	456.05	476.46	18900
2008-03-14	480.00	485.00	477.00	480.10	16800
2008-03-17	470.00	471.99	458.17	460.00	21000
2008-03-18	464.00	476.00	457.10	467.50	29191
2008-03-19	470.00	470.00	460.00	461.00	21800
2008-03-20	460.00	480.00	455.40	480.00	13300
2008-03-24	477.49	483.00	465.51	472.10	21100
2008-03-25	472.10	482.86	466.02	478.90	23043
2008-03-26	483.00	484.00	472.94	475.02	13700
2008-03-27	473.50	478.18	472.17	475.00	16300
2008-03-28	479.50	480.00	475.01	477.90	11600
2008-03-31	477.65	480.80	472.91	480.00	26200
2008-04-01	480.00	484.99	476.19	481.00	25600
2008-04-02	477.00	480.50	470.05	470.05	36700
2008-04-03	470.05	478.11	466.12	466.70	20700
2008-04-04	470.00	471.77	461.50	461.50	20100
2008-04-07	471.00	471.00	459.38	459.75	21800
2008-04-08	460.00	464.50	460.00	460.00	18200
2008-04-09	459.01	472.99	459.01	472.00	13700
2008-04-10	468.74	477.10	468.74	477.00	8600
2008-04-11	479.53	481.00	473.00	476.00	12400
2008-04-14	474.50	480.61	469.50	469.50	9317
2008-04-15	468.20	472.00	466.47	472.00	10500
2008-04-16	472.00	485.00	472.00	479.00	39552
2008-04-17	476.00	480.00	472.99	480.00	13717
2008-04-18	480.00	480.00	475.50	475.50	7394
2008-04-21	475.46	476.00	465.01	469.00	43939
2008-04-22	469.50	474.54	464.90	466.00	11929
2008-04-23	468.20	468.20	461.05	461.45	7400
2008-04-24	462.00	478.50	461.25	478.50	18716
2008-04-25	480.00	480.00	464.44	471.00	10010
2008-04-28	466.10	468.50	463.10	467.53	9500
2008-04-29	465.00	479.60	465.00	477.00	14916
2008-04-30	476.00	487.37	475.08	476.10	16680
2008-05-01	479.00	483.50	477.00	483.50	7875
2008-05-02	482.99	485.00	471.99	485.00	9936
2008-05-05	483.00	483.00	461.73	470.00	21654
2008-05-06	465.22	465.60	458.19	463.07	20318
2008-05-07	460.51	465.31	455.50	455.50	18907
2008-05-08	456.50	468.75	453.00	460.03	17581
2008-05-09	469.49	469.49	455.59	466.87	14110
2008-05-12	470.00	476.98	460.01	464.50	18581
2008-05-13	459.00	473.51	459.00	473.34	9915
2008-05-14	477.25	480.00	472.50	474.84	18407
2008-05-15	479.00	479.00	471.53	473.00	10600
2008-05-16	472.65	473.14	465.99	467.00	13480
2008-05-19	467.00	473.00	462.20	470.22	6000
2008-05-20	469.00	472.67	466.62	472.50	11850
2008-05-21	469.21	475.50	465.00	467.00	12067
2008-05-22	463.59	479.85	460.07	477.60	17779
2008-05-23	478.60	479.37	467.96	467.96	22004
2008-05-27	467.96	479.00	467.25	479.00	47069
2008-05-28	479.00	484.99	475.07	484.99	50278
2008-05-29	491.00	493.75	484.00	484.00	35810
2008-05-30	487.95	487.98	475.03	477.00	100485
2008-06-02	473.00	476.91	459.81	463.80	20057
2008-06-03	467.00	485.49	462.12	483.50	28000
2008-06-04	481.00	485.25	464.22	466.75	16095
2008-06-05	471.00	473.68	462.06	473.68	14013
2008-06-06	468.75	469.30	460.00	460.00	11276
2008-06-09	462.00	462.00	454.95	457.00	13136
2008-06-10	454.00	465.60	454.00	460.60	12960
2008-06-11	460.80	460.80	446.95	446.95	6351
2008-06-12	445.11	459.90	445.11	451.17	6912
2008-06-13	455.00	455.00	433.92	447.64	14401
2008-06-16	448.99	451.86	442.05	448.25	6250
2008-06-17	448.25	450.50	435.00	447.80	13926
2008-06-18	443.00	450.00	442.00	442.00	12220
2008-06-19	442.00	443.82	438.18	442.00	6449
2008-06-20	443.43	446.99	440.00	440.25	14822
2008-06-23	433.00	441.02	430.60	430.60	16773
2008-06-24	426.00	435.75	426.00	435.75	12995
2008-06-25	440.88	442.78	435.02	436.90	10500
2008-06-26	437.00	440.81	429.07	431.00	22669
2008-06-27	433.00	440.00	420.00	431.00	39867
2008-06-30	433.00	436.83	425.02	429.00	18549
2008-07-01	425.00	434.44	423.52	428.30	15145
2008-07-02	429.56	437.05	426.74	431.01	23860
2008-07-03	430.01	435.74	430.00	433.04	6228
2008-07-07	425.00	434.89	424.00	430.01	15188
2008-07-08	433.00	441.58	428.07	439.20	18920
2008-07-09	440.50	451.00	440.00	441.98	31706
2008-07-10	442.99	444.33	429.04	432.00	23372
2008-07-11	427.50	428.68	416.00	420.81	21539
2008-07-14	419.50	426.95	416.00	420.00	26053
2008-07-15	417.00	417.27	404.01	404.01	15604
2008-07-16	406.83	414.41	389.27	414.24	43636
2008-07-17	405.93	427.00	405.93	419.92	28378
2008-07-18	425.49	425.49	412.17	416.68	32914
2008-07-21	415.50	420.00	409.00	409.90	32870
2008-07-22	406.40	433.97	405.10	433.27	23922
2008-07-23	431.55	440.36	422.73	435.00	25320
2008-07-24	433.00	433.00	420.18	422.10	26853
2008-07-25	426.83	436.78	423.04	434.72	15263
2008-07-28	432.98	434.00	423.32	427.05	21767
2008-07-29	425.00	436.05	425.00	436.05	30044
2008-07-30	435.53	444.05	431.00	441.00	17812
2008-07-31	445.00	448.86	435.55	440.04	9688
2008-08-01	436.50	442.01	435.84	438.50	16619
2008-08-04	445.00	445.00	428.23	431.50	21044
2008-08-05	422.35	436.50	422.35	429.90	35488
2008-08-06	430.00	434.89	424.95	425.00	21745
2008-08-07	425.25	431.73	414.17	417.50	29847
2008-08-08	414.00	443.43	414.00	443.43	26862
2008-08-11	439.90	446.85	438.97	445.85	19016
2008-08-12	441.00	448.21	437.21	442.55	41411
2008-08-13	444.00	444.00	420.11	426.01	33034
2008-08-14	425.01	443.90	424.29	443.90	24688
2008-08-15	445.80	448.33	440.00	448.33	10493
2008-08-18	450.00	451.00	434.98	436.50	17782
2008-08-19	435.00	440.99	435.00	436.00	17302
2008-08-20	433.00	437.90	432.60	434.00	11776
2008-08-21	432.00	447.50	430.98	445.00	11596
2008-08-22	447.00	453.00	438.00	453.00	21298
2008-08-25	448.44	452.40	440.99	451.35	29983
2008-08-26	456.00	458.96	447.43	458.96	37838
2008-08-27	456.27	466.13	456.06	466.13	18800
2008-08-28	465.50	474.96	465.06	472.50	22625
2008-08-29	468.60	472.99	461.80	472.90	21678
2008-09-02	472.57	476.66	464.60	475.00	33299
2008-09-03	475.00	479.11	473.32	476.50	15850
2008-09-04	472.30	473.87	461.00	461.13	31774
2008-09-05	459.52	476.51	459.52	476.49	28151
2008-09-08	489.00	493.48	471.19	481.50	27558
2008-09-09	473.16	478.47	467.91	468.50	31255
2008-09-10	470.00	478.40	468.65	476.25	23907
2008-09-11	471.50	475.99	458.02	464.91	16860
2008-09-12	461.73	480.00	461.73	474.26	13778
2008-09-15	466.00	480.00	431.01	463.80	41851
2008-09-16	465.00	483.35	460.74	483.00	66975
2008-09-17	478.00	483.10	450.23	458.00	47191
2008-09-18	448.00	496.39	448.00	495.00	52344
2008-09-19	486.00	525.00	486.00	510.00	49933
2008-09-22	495.00	495.00	476.00	476.00	11834
2008-09-23	471.01	481.00	469.13	471.95	8308
2008-09-24	465.08	486.97	462.21	480.38	5985
2008-09-25	484.99	490.00	480.00	482.00	10127
2008-09-26	479.00	480.00	456.00	462.00	14590
2008-09-29	468.00	468.00	405.00	405.00	15652
2008-09-30	415.00	474.99	415.00	469.75	31865
2008-10-01	460.00	474.44	450.01	452.00	22575
2008-10-02	455.00	455.00	415.00	415.01	16519
2008-10-03	430.00	435.00	413.46	415.10	17576
2008-10-06	404.72	410.00	391.00	391.00	18770
2008-10-07	389.00	404.81	375.25	375.25	19094
2008-10-08	360.00	381.00	347.00	347.00	22204
2008-10-09	351.00	355.53	310.00	310.00	73315
2008-10-10	280.00	309.80	265.00	297.00	76233
2008-10-13	301.50	369.94	301.50	358.00	48914
2008-10-14	340.00	366.65	340.00	357.25	58022
2008-10-15	342.00	347.95	315.00	315.00	34878
2008-10-16	308.00	322.99	307.00	317.05	45087
2008-10-17	307.00	339.00	307.00	334.00	51087
2008-10-20	325.00	343.16	320.80	340.10	38533
2008-10-21	334.00	345.00	332.02	332.15	15253
2008-10-22	317.00	336.00	303.00	303.00	33612
2008-10-23	313.00	316.00	290.83	306.00	28900
2008-10-24	290.00	317.88	290.00	304.00	17453
2008-10-27	302.53	308.70	288.00	288.00	11170
2008-10-28	295.80	316.00	281.22	312.63	39526
2008-10-29	312.63	326.00	307.00	320.05	38756
2008-10-30	321.00	332.24	310.89	331.50	38631
2008-10-31	331.50	348.14	318.86	344.50	16891
2008-11-03	340.00	352.07	335.72	345.00	19744
2008-11-04	338.00	354.00	338.00	354.00	29871
2008-11-05	348.00	358.45	346.00	347.00	30979
2008-11-06	347.07	349.35	321.30	330.00	34002
2008-11-07	336.00	349.85	321.06	335.00	29894
2008-11-10	334.00	340.00	323.00	323.00	17937
2008-11-11	318.00	327.90	316.90	321.30	18143
2008-11-12	318.10	323.00	308.00	308.00	22300
2008-11-13	306.00	348.00	298.05	348.00	41325
2008-11-14	340.00	351.74	317.27	319.00	30514
2008-11-17	320.00	320.00	270.00	280.00	62638
2008-11-18	283.50	284.60	265.82	273.42	42031
2008-11-19	274.00	275.00	243.82	243.90	35521
2008-11-20	249.90	249.90	207.52	212.50	71768
2008-11-21	218.00	223.95	195.00	211.75	67220
2008-11-24	215.00	262.16	214.83	258.00	64714
2008-11-25	250.00	264.50	240.00	264.50	87722
2008-11-26	260.00	270.13	256.63	264.55	45717
2008-11-28	258.00	270.00	258.00	270.00	25907
2008-12-01	265.00	265.00	235.57	237.05	50092
2008-12-02	245.00	258.43	242.15	256.00	42835
2008-12-03	248.00	265.00	248.00	262.00	55659
2008-12-04	262.00	266.64	247.61	250.50	27362
2008-12-05	249.07	268.00	245.00	265.00	36446
2008-12-08	265.05	268.97	256.14	260.00	39990
2008-12-09	261.80	264.00	252.00	259.86	42834
2008-12-10	260.00	260.00	249.98	250.10	20987
2008-12-11	250.00	261.00	241.00	241.00	90013
2008-12-12	245.00	259.64	238.83	258.50	28797
2008-12-15	252.00	256.28	248.42	251.00	16582
2008-12-16	265.00	280.00	257.94	272.00	44238
2008-12-17	275.00	276.12	270.00	274.10	23905
2008-12-18	285.00	285.00	260.50	260.50	24379
2008-12-19	268.00	270.70	263.01	269.00	30510
2008-12-22	269.90	269.95	250.40	253.40	16050
2008-12-23	253.35	257.90	246.32	249.00	17637
2008-12-24	247.00	252.00	240.15	252.00	6901
2008-12-26	249.17	249.17	240.56	243.25	9727
2008-12-29	247.30	248.85	237.00	247.98	13865
2008-12-30	248.78	262.45	245.01	260.00	19900
2008-12-31	263.00	268.31	257.03	267.11	33656
2009-01-02	264.50	267.89	252.11	263.40	21373
2009-01-05	263.40	277.52	253.05	275.64	36588
2009-01-06	280.00	287.84	275.64	286.00	17855
2009-01-07	281.00	281.35	264.10	264.10	23240
2009-01-08	266.33	279.98	265.06	274.94	17287
2009-01-09	277.50	277.99	269.00	275.00	25160
2009-01-12	270.86	276.50	270.86	271.99	37744
2009-01-13	274.89	288.35	274.89	285.45	21023
2009-01-14	281.00	281.00	260.00	260.00	25513
2009-01-15	260.50	280.00	255.05	262.00	47146
2009-01-16	266.50	283.99	266.50	275.07	34920
2009-01-20	269.00	283.83	244.52	246.10	62667
2009-01-21	254.00	275.00	250.51	275.00	48939
2009-01-22	270.00	274.66	257.42	271.00	53310
2009-01-23	267.16	268.99	261.25	268.56	25434
2009-01-26	273.47	278.75	265.00	265.00	19171
2009-01-27	273.00	275.72	266.22	273.00	31442
2009-01-28	284.00	284.00	266.02	277.70	84176
2009-01-29	272.00	272.00	246.20	247.00	39737
2009-01-30	252.37	259.55	241.50	241.50	23479
2009-02-02	244.75	249.00	229.88	238.62	33267
2009-02-03	242.00	242.00	224.00	231.41	63470
2009-02-04	229.00	232.50	224.00	228.75	47504
2009-02-05	231.00	232.13	226.61	231.00	59637
2009-02-06	234.38	241.79	226.26	237.20	72036
2009-02-09	233.00	234.53	227.25	230.25	46728
2009-02-10	230.25	231.00	220.00	222.36	50573
2009-02-11	225.00	234.48	223.28	232.43	46680
2009-02-12	225.85	231.87	223.06	228.25	70711
2009-02-13	230.50	234.50	224.00	224.00	36003
2009-02-17	221.00	230.99	214.00	214.00	39276
2009-02-18	216.00	225.05	216.00	218.00	34335
2009-02-19	218.40	226.00	207.27	209.50	32723
2009-02-20	209.50	213.12	201.51	208.00	62275
2009-02-23	212.00	215.52	199.82	200.00	54135
2009-02-24	195.00	206.62	193.22	204.67	110106
2009-02-25	200.50	200.50	187.01	194.50	60043
2009-02-26	200.00	204.21	195.15	202.55	59970
2009-02-27	202.00	203.91	195.73	198.01	54259
2009-03-02	195.00	200.81	191.51	192.09	100311
2009-03-03	192.14	195.83	184.40	186.60	59198
2009-03-04	186.80	191.59	182.20	182.88	74173
2009-03-05	179.00	180.38	160.04	163.80	95918
2009-03-06	156.00	167.57	156.00	165.00	50075
2009-03-09	155.21	157.83	146.10	150.00	69118
2009-03-10	151.01	158.10	147.96	153.99	120767
2009-03-11	154.90	157.85	151.00	154.66	57710
2009-03-12	152.00	164.71	148.86	163.57	105945
2009-03-13	162.50	174.37	162.50	171.40	51524
2009-03-16	164.00	173.34	163.47	165.40	93856
2009-03-17	163.02	176.72	161.40	176.37	37977
2009-03-18	173.00	185.75	170.86	183.95	69639
2009-03-19	183.00	188.96	177.55	177.94	69436
2009-03-20	181.61	183.51	173.30	173.53	54870
2009-03-23	180.00	187.52	176.82	185.42	102328
2009-03-24	182.40	182.49	168.91	169.01	66268
2009-03-25	171.00	181.66	171.00	181.66	107997
2009-03-26	179.50	180.00	175.51	177.83	87847
2009-03-27	174.00	178.71	173.43	174.49	38828
2009-03-30	167.00	169.97	165.10	167.27	86731
2009-03-31	172.49	172.60	166.06	171.91	142884
2009-04-01	168.04	180.44	168.04	180.38	59569
2009-04-02	182.00	185.49	177.55	181.40	97269
2009-04-03	178.79	184.74	177.77	184.71	31343
2009-04-06	177.00	181.60	175.00	179.06	32799
2009-04-07	175.00	179.55	174.00	174.80	44240
2009-04-08	179.85	179.85	176.00	177.50	29155
2009-04-09	180.00	191.43	175.77	190.05	105628
2009-04-13	185.00	203.96	184.69	201.78	50532
2009-04-14	196.10	197.25	180.27	180.71	84714
2009-04-15	180.00	194.93	180.00	194.83	43163
2009-04-16	193.40	199.25	192.00	197.43	32613
2009-04-17	195.80	197.99	191.66	195.98	47843
2009-04-20	194.42	195.70	186.73	188.05	88810
2009-04-21	185.00	195.98	184.28	195.14	111522
2009-04-22	197.92	197.92	185.35	187.00	84525
2009-04-23	192.00	194.19	184.01	190.00	73813
2009-04-24	190.00	192.73	185.00	186.89	56176
2009-04-27	184.00	189.87	183.04	184.99	50126
2009-04-28	184.70	195.74	184.70	188.80	40938
2009-04-29	193.10	195.00	189.60	194.54	50722
2009-04-30	194.83	198.13	191.32	191.32	46956
2009-05-01	188.82	212.91	186.02	201.93	103171
2009-05-04	202.21	212.79	201.94	208.00	91883
2009-05-05	208.00	211.28	205.75	207.10	64047
2009-05-06	213.82	217.73	207.75	216.32	74549
2009-05-07	220.32	221.74	208.00	208.10	46694
2009-05-08	212.26	229.34	210.06	226.96	64873
2009-05-11	225.00	225.00	214.05	214.10	56408
2009-05-12	214.02	222.26	212.91	215.44	43948
2009-05-13	212.00	218.97	208.85	210.38	64628
2009-05-14	212.50	220.00	212.41	216.65	63528
2009-05-15	213.69	217.20	212.24	212.24	41022
2009-05-18	212.30	229.90	212.30	226.69	61288
2009-05-19	226.15	226.15	219.43	219.43	41220
2009-05-20	220.30	225.76	213.25	214.62	43580
2009-05-21	210.40	217.86	209.50	217.45	47308
2009-05-22	219.10	225.77	218.39	221.26	22980
2009-05-26	216.63	224.59	216.15	224.06	41916
2009-05-27	223.13	224.86	212.64	212.64	39976
2009-05-28	212.43	219.33	212.43	219.33	34528
2009-05-29	220.00	222.33	215.24	220.00	32854
2009-06-01	222.50	225.84	216.93	218.30	54653
2009-06-02	218.30	221.18	215.46	216.78	41182
2009-06-03	216.78	217.59	212.66	213.14	37961
2009-06-04	216.00	216.00	207.83	214.62	55842
2009-06-05	219.00	220.49	212.75	212.75	28537
2009-06-08	210.10	213.84	209.00	213.84	16756
2009-06-09	212.00	213.73	208.19	209.92	42392
2009-06-10	210.70	212.00	209.21	209.73	30472
2009-06-11	210.96	215.29	209.01	211.00	24652
2009-06-12	210.90	212.73	207.50	210.54	23799
2009-06-15	206.12	208.48	203.94	205.58	40602
2009-06-16	205.40	207.31	203.02	203.08	34050
2009-06-17	204.32	206.00	202.38	204.50	47769
2009-06-18	205.00	208.85	201.14	208.85	66880
2009-06-19	208.00	213.34	207.12	213.34	63402
2009-06-22	211.79	217.30	207.20	210.11	75176
2009-06-23	212.00	212.81	209.30	210.30	35149
2009-06-24	212.99	217.67	212.99	217.67	33050
2009-06-25	217.67	221.49	215.00	220.21	62409
2009-06-26	221.10	221.76	217.00	217.00	55668
2009-06-29	219.24	226.41	217.88	226.02	41876
2009-06-30	223.50	229.56	220.68	228.91	50544
2009-07-01	230.50	230.50	226.84	227.70	25840
2009-07-02	225.25	228.75	220.00	220.00	28278
2009-07-06	220.00	229.08	218.80	227.25	26337
2009-07-07	225.00	227.96	223.02	223.51	21847
2009-07-08	220.01	227.63	219.50	222.35	33778
2009-07-09	224.15	226.40	220.65	226.40	20788
2009-07-10	224.49	224.49	220.76	222.28	23678
2009-07-13	222.28	229.54	219.58	229.00	48458
2009-07-14	229.15	229.16	225.30	226.47	28200
2009-07-15	227.50	235.00	223.28	230.00	48040
2009-07-16	230.75	242.44	228.19	239.00	44214
2009-07-17	240.50	240.50	237.50	238.90	18967
2009-07-20	239.01	239.75	236.70	238.00	22611
2009-07-21	238.94	239.65	235.78	237.51	20975
2009-07-22	234.00	239.01	232.04	238.00	23257
2009-07-23	240.00	246.30	238.50	241.54	46334
2009-07-24	241.70	243.45	239.09	243.45	15423
2009-07-27	240.50	246.90	240.50	246.80	17501
2009-07-28	243.31	245.76	242.00	242.40	15397
2009-07-29	238.69	241.23	237.43	238.52	10436
2009-07-30	242.00	242.88	239.00	239.50	21891
2009-07-31	245.00	267.74	244.95	258.00	54317
2009-08-03	258.60	273.19	256.02	273.19	38887
2009-08-04	272.34	280.19	269.62	278.50	26997
2009-08-05	278.81	280.60	274.01	280.60	19793
2009-08-06	284.00	284.00	276.27	280.62	19301
2009-08-07	286.00	287.90	279.00	287.90	19110
2009-08-10	283.61	290.01	279.09	288.05	17833
2009-08-11	286.33	288.84	280.43	280.43	21501
2009-08-12	282.00	296.72	281.14	290.25	22780
2009-08-13	289.44	303.00	289.00	303.00	15674
2009-08-14	306.50	306.50	296.37	301.01	18719
2009-08-17	297.35	303.99	294.00	295.10	25423
2009-08-18	295.16	306.00	293.95	306.00	18034
2009-08-19	300.21	309.17	300.21	308.05	22405
2009-08-20	309.00	311.90	306.83	311.90	16907
2009-08-21	311.90	316.97	310.16	314.50	32600
2009-08-24	318.25	318.32	307.87	307.87	20473
2009-08-25	310.50	313.87	310.50	311.99	17721
2009-08-26	311.99	312.00	308.31	312.00	13458
2009-08-27	314.42	314.42	306.88	308.79	14550
2009-08-28	308.52	312.00	304.35	312.00	9708
2009-08-31	312.15	312.15	306.43	312.00	26709
2009-09-01	310.00	311.28	306.71	310.00	35096
2009-09-02	308.74	310.41	304.22	307.00	11344
2009-09-03	305.14	311.99	301.00	311.99	19262
2009-09-04	311.99	312.14	309.37	312.00	11220
2009-09-08	314.00	314.00	306.36	309.33	16794
2009-09-09	310.95	315.00	309.52	315.00	16468
2009-09-10	313.35	314.00	311.50	311.51	13522
2009-09-11	312.25	315.00	309.32	314.59	20912
2009-09-14	311.22	314.26	308.99	311.45	13957
2009-09-15	314.00	314.00	309.69	312.00	19408
2009-09-16	311.82	313.59	310.60	312.38	22414
2009-09-17	312.50	314.00	309.45	309.45	10943
2009-09-18	312.00	313.49	300.55	300.55	25225
2009-09-21	300.00	306.78	293.64	301.02	19502
2009-09-22	305.12	305.12	299.50	301.50	18148
2009-09-23	299.50	303.59	294.00	294.00	17015
2009-09-24	297.00	300.80	291.51	291.51	20101
2009-09-25	291.51	295.41	291.00	291.00	16224
2009-09-28	292.50	304.46	292.50	304.46	21872
2009-09-29	303.74	309.01	302.32	307.00	16376
2009-09-30	310.50	311.90	303.44	307.01	21919
2009-10-01	305.01	308.38	301.52	302.95	16142
2009-10-02	301.00	307.90	294.82	298.08	11948
2009-10-05	297.70	309.25	297.70	307.10	29945
2009-10-06	308.28	311.47	307.04	310.00	62165
2009-10-07	310.00	311.38	308.16	311.00	20079
2009-10-08	312.49	318.90	312.49	318.90	39770
2009-10-09	317.50	323.59	317.50	322.00	19759
2009-10-12	322.30	327.82	322.12	327.82	11715
2009-10-13	324.83	327.91	318.90	318.90	13761
2009-10-14	322.00	327.00	319.81	325.30	23406
2009-10-15	325.27	329.80	322.11	325.30	15744
2009-10-16	323.39	324.83	312.00	312.00	30548
2009-10-19	312.00	316.12	311.00	315.90	7199
2009-10-20	313.41	314.83	308.57	312.30	5342
2009-10-21	313.46	315.39	309.00	309.00	14783
2009-10-22	308.11	319.30	308.11	316.00	11607
2009-10-23	318.64	322.99	316.62	320.00	19075
2009-10-26	321.75	323.43	305.40	307.70	23446
2009-10-27	309.19	309.19	302.00	302.00	12065
2009-10-28	301.00	302.12	297.03	300.00	18171
2009-10-29	303.86	307.28	300.89	307.00	21729
2009-10-30	311.01	323.00	306.99	309.41	39366
2009-11-02	309.41	314.93	308.05	312.00	13862
2009-11-03	309.00	315.38	305.01	315.38	13310
2009-11-04	320.00	320.00	313.35	315.15	18469
2009-11-05	309.42	313.76	306.50	311.90	14633
2009-11-06	310.99	318.46	310.99	318.40	9404
2009-11-09	316.51	323.99	314.59	323.88	20022
2009-11-10	320.50	322.00	318.39	318.39	12025
2009-11-11	319.18	320.42	315.82	316.85	8746
2009-11-12	315.99	323.50	315.68	323.50	15124
2009-11-13	322.27	322.27	311.94	314.00	17370
2009-11-16	318.00	318.90	314.32	318.90	19694
2009-11-17	320.44	322.86	316.53	320.89	5230
2009-11-18	319.00	320.26	315.75	316.00	5942
2009-11-19	316.00	320.39	316.00	319.43	15122
2009-11-20	315.32	319.70	314.00	314.10	7113
2009-11-23	314.50	317.95	312.00	315.55	10811
2009-11-24	315.40	318.57	314.00	314.03	4913
2009-11-25	316.92	316.92	312.41	313.00	1600
2009-11-27	312.00	313.90	296.04	296.25	11317
2009-11-30	300.00	328.00	300.00	325.83	61610
2009-12-01	328.50	329.02	317.36	320.00	21242
2009-12-02	319.98	320.42	311.95	315.44	13800
2009-12-03	311.00	315.69	309.04	310.50	17087
2009-12-04	310.30	315.97	310.02	315.00	22291
2009-12-07	318.00	319.00	312.55	316.02	6895
2009-12-08	316.50	317.98	312.17	316.59	9576
2009-12-09	316.00	318.35	313.06	318.35	20117
2009-12-10	317.82	320.92	314.24	317.82	17231
2009-12-11	317.00	329.09	316.25	329.09	20440
2009-12-14	329.03	338.08	326.62	338.08	29514
2009-12-15	339.85	339.85	326.00	326.00	22043
2009-12-16	328.99	329.56	323.66	326.50	15853
2009-12-17	322.00	333.67	322.00	324.00	11705
2009-12-18	322.02	331.00	321.15	331.00	21712
2009-12-21	331.55	333.79	326.02	330.50	23322
2009-12-22	331.55	336.75	331.55	334.00	18617
2009-12-23	334.00	340.00	327.97	332.00	14732
2009-12-24	330.90	333.55	328.32	333.00	3337
2009-12-28	332.00	334.83	329.12	332.98	3800
2009-12-29	331.95	332.00	330.17	330.99	6406
2009-12-30	328.20	335.85	328.20	330.00	12587
2009-12-31	330.50	333.20	329.20	332.66	11769
2010-01-04	335.00	337.00	332.55	335.50	11959
2010-01-05	336.50	336.50	333.09	333.95	18504
2010-01-06	331.00	336.67	331.00	336.17	21919
2010-01-07	335.00	335.65	333.58	334.98	10222
2010-01-08	332.98	334.91	329.00	329.00	9531
2010-01-11	329.14	331.14	328.66	330.00	14050
2010-01-12	329.02	332.99	328.14	328.15	14822
2010-01-13	330.00	335.04	329.16	333.31	15362
2010-01-14	331.10	335.05	327.07	330.15	21622
2010-01-15	326.50	326.50	314.18	321.00	24565
2010-01-19	321.32	334.12	321.32	332.00	18228
2010-01-20	330.80	333.50	326.17	331.50	13768
2010-01-21	332.75	339.34	331.39	333.50	36202
2010-01-22	334.66	335.99	328.46	328.50	8115
2010-01-25	327.58	331.39	325.69	328.00	13378
2010-01-26	325.11	328.71	324.08	325.60	11600
2010-01-27	326.50	331.00	325.48	331.00	8298
2010-01-28	330.00	330.00	325.16	325.90	5199
2010-01-29	325.10	325.53	320.47	320.47	14168
2010-02-01	323.50	324.56	317.10	320.26	10925
2010-02-02	319.40	324.75	319.21	324.75	5343
2010-02-03	322.00	322.76	316.98	316.98	14386
2010-02-04	315.12	326.32	315.12	321.04	24139
2010-02-05	320.24	325.00	318.60	325.00	16002
2010-02-08	325.35	325.72	317.20	317.20	22218
2010-02-09	318.91	326.85	318.91	324.10	19200
2010-02-10	324.34	328.71	322.00	327.75	13021
2010-02-11	325.75	329.00	324.85	327.01	10193
2010-02-12	324.00	331.45	324.00	330.00	17786
2010-02-16	331.00	334.00	331.00	334.00	14581
2010-02-17	335.00	337.35	329.85	333.25	17015
2010-02-18	334.88	334.88	327.96	331.60	33020
2010-02-19	332.00	334.00	325.66	333.00	18125
2010-02-22	334.50	344.16	334.50	341.73	16006
2010-02-23	339.50	342.06	338.50	338.50	11169
2010-02-24	339.00	341.99	338.76	340.60	5864
2010-02-25	337.50	349.00	337.50	343.63	24285
2010-02-26	345.00	346.65	342.12	346.64	13571
2010-03-01	350.00	353.74	347.60	350.50	13645
2010-03-02	350.00	352.34	348.51	349.90	13039
2010-03-03	349.88	351.00	348.71	349.60	5686
2010-03-04	350.00	351.55	350.00	350.80	11888
2010-03-05	351.16	351.16	348.56	349.57	17033
2010-03-08	349.57	351.51	349.57	350.68	15340
2010-03-09	349.77	350.49	347.34	348.57	9745
2010-03-10	347.75	351.98	347.62	351.98	41298
2010-03-11	351.98	353.76	351.80	352.50	16960
2010-03-12	352.50	355.00	350.83	353.00	15951
2010-03-15	351.00	352.99	349.56	351.00	12158
2010-03-16	353.00	355.19	352.90	355.19	6716
2010-03-17	354.84	356.76	354.84	355.95	8948
2010-03-18	356.14	357.49	354.50	354.50	13660
2010-03-19	355.50	357.00	354.53	356.95	25165
2010-03-22	355.00	356.83	353.18	353.30	6262
2010-03-23	355.20	355.99	353.09	354.60	11348
2010-03-24	357.50	359.18	354.88	358.04	11902
2010-03-25	357.95	358.28	354.50	355.00	7157
2010-03-26	354.99	355.33	350.15	352.25	13586
2010-03-29	352.04	353.50	352.00	353.25	15681
2010-03-30	351.90	357.41	351.90	353.58	11495
2010-03-31	350.57	355.00	350.57	355.00	18478
2010-04-01	355.00	358.15	355.00	358.15	15607
2010-04-05	359.87	360.66	357.71	360.66	12099
2010-04-06	359.98	360.90	358.25	360.32	16656
2010-04-07	360.15	361.61	359.84	361.00	15147
2010-04-08	359.23	361.00	358.00	358.00	9312
2010-04-09	358.67	359.60	356.68	356.68	8383
2010-04-12	356.20	360.00	356.20	360.00	15618
2010-04-13	359.65	359.65	357.64	358.90	4760
2010-04-14	358.85	360.49	358.85	360.00	13928
2010-04-15	359.87	363.00	359.87	362.90	15615
2010-04-16	361.88	363.37	360.52	362.50	21057
2010-04-19	362.00	362.00	357.30	359.88	9791
2010-04-20	361.60	361.60	356.15	359.00	20866
2010-04-21	359.65	361.54	358.45	358.83	15541
2010-04-22	355.61	360.00	355.61	359.80	13101
2010-04-23	360.62	361.20	359.25	360.12	14436
2010-04-26	360.12	360.50	355.28	355.28	13460
2010-04-27	352.75	355.05	352.75	354.00	23231
2010-04-28	354.00	358.80	353.08	356.00	22976
2010-04-29	356.00	356.90	344.00	347.54	24986
2010-04-30	347.54	347.84	341.96	343.60	18207
2010-05-03	346.05	347.06	341.04	345.71	21571
2010-05-04	344.08	344.08	330.01	331.80	37579
2010-05-05	330.84	335.49	326.11	327.44	31128
2010-05-06	327.44	338.95	318.00	318.00	62284
2010-05-07	315.96	324.68	315.96	321.96	48717
2010-05-10	332.50	332.50	323.85	331.35	35242
2010-05-11	331.35	333.49	329.00	329.41	25906
2010-05-12	329.65	338.99	329.65	338.99	20971
2010-05-13	337.45	338.01	332.75	334.20	24070
2010-05-14	331.20	332.07	324.03	325.55	31584
2010-05-17	326.05	332.57	326.05	331.36	21450
2010-05-18	332.65	335.23	323.09	325.00	28254
2010-05-19	322.21	327.22	321.80	327.14	21876
2010-05-20	324.00	324.00	311.00	311.00	30090
2010-05-21	312.00	319.10	309.31	319.10	24847
2010-05-24	316.00	319.21	312.50	312.50	17096
2010-05-25	308.00	314.82	306.01	312.81	13597
2010-05-26	312.81	318.27	309.89	309.89	23334
2010-05-27	314.20	328.24	314.20	327.89	18485
2010-05-28	328.70	333.80	326.07	326.80	30549
2010-06-01	325.00	330.04	324.42	326.70	31084
2010-06-02	327.38	334.50	326.15	334.50	23409
2010-06-03	332.40	333.98	323.31	324.30	34575
2010-06-04	318.00	324.99	318.00	319.50	28483
2010-06-07	323.22	325.35	320.39	320.41	25469
2010-06-08	324.00	325.98	320.00	323.34	33735
2010-06-09	325.01	325.12	318.03	318.10	38505
2010-06-10	322.00	328.47	320.00	324.68	32137
2010-06-11	322.98	323.13	319.50	322.40	43644
2010-06-14	322.95	336.37	320.74	333.76	36618
2010-06-15	334.99	341.86	334.00	339.80	31504
2010-06-16	338.75	345.98	338.75	343.80	33287
2010-06-17	343.49	345.45	337.88	339.12	30189
2010-06-18	335.33	342.22	335.33	341.75	22416
2010-06-21	344.51	344.51	339.53	340.73	12345
2010-06-22	339.45	341.17	337.25	338.00	30219
2010-06-23	338.50	338.96	332.60	332.73	32079
2010-06-24	329.05	335.49	329.05	330.75	39152
2010-06-25	330.24	344.98	330.24	340.00	61667
2010-06-28	336.00	341.67	336.00	337.85	19216
2010-06-29	333.00	334.80	329.58	330.38	41214
2010-06-30	330.35	330.89	322.55	324.20	49554
2010-07-01	325.41	325.50	320.30	325.50	17521
2010-07-02	328.09	329.51	323.01	323.40	17132
2010-07-06	326.26	326.26	321.46	325.00	34632
2010-07-07	327.25	327.25	321.87	325.61	35862
2010-07-08	326.00	328.95	325.40	328.41	23701
2010-07-09	328.02	331.90	327.65	331.70	33156
2010-07-12	331.85	331.85	327.90	328.18	15868
2010-07-13	330.00	333.88	330.00	333.00	29233
2010-07-14	330.15	331.70	329.01	331.12	30175
2010-07-15	331.28	331.93	327.77	327.77	16023
2010-07-16	327.41	328.00	320.85	320.85	19252
2010-07-19	321.85	328.10	321.85	326.81	24317
2010-07-20	324.02	326.12	322.40	326.12	18366
2010-07-21	328.58	328.58	318.38	318.38	20382
2010-07-22	321.00	330.00	320.56	328.11	25729
2010-07-23	328.90	330.21	328.00	329.00	14305
2010-07-26	329.90	331.80	329.14	331.80	20207
2010-07-27	331.80	332.46	330.18	330.75	13007
2010-07-28	330.75	330.83	325.17	325.45	10768
2010-07-29	326.30	327.00	323.40	325.90	22600
2010-07-30	320.00	321.46	314.05	314.05	22773
2010-08-02	317.33	320.00	314.63	320.00	25823
2010-08-03	319.60	321.90	317.75	318.50	34317
2010-08-04	317.04	321.69	317.04	320.70	10984
2010-08-05	320.12	322.71	318.30	320.00	17179
2010-08-06	318.90	321.93	318.36	320.50	27135
2010-08-09	320.72	323.50	320.30	323.50	18304
2010-08-10	321.50	323.33	316.25	316.25	13435
2010-08-11	312.72	313.70	309.00	309.00	16283
2010-08-12	306.90	311.49	305.05	307.25	17938
2010-08-13	305.50	310.00	305.50	306.28	14246
2010-08-16	306.00	307.00	305.49	306.90	6648
2010-08-17	308.50	309.94	308.43	308.50	12635
2010-08-18	304.02	309.24	304.02	308.18	6730
2010-08-19	308.05	309.63	306.45	306.45	11942
2010-08-20	306.19	306.19	303.00	303.71	12765
2010-08-23	306.38	307.00	303.10	303.19	7015
2010-08-24	300.75	301.99	297.22	297.22	13815
2010-08-25	295.30	302.36	294.91	301.96	15193
2010-08-26	301.76	304.00	299.00	299.10	15955
2010-08-27	302.00	305.92	302.00	305.92	20369
2010-08-30	305.30	307.10	301.56	301.56	18929
2010-08-31	301.47	304.00	300.00	303.58	36762
2010-09-01	304.90	312.68	301.00	312.20	23012
2010-09-02	311.73	313.15	306.07	312.00	23266
2010-09-03	314.31	317.60	311.76	316.55	14350
2010-09-07	315.00	315.39	311.01	311.01	13724
2010-09-08	310.70	314.92	310.53	312.17	7702
2010-09-09	316.00	316.00	310.11	311.96	13083
2010-09-10	313.00	313.41	310.63	310.63	11687
2010-09-13	312.00	314.00	307.07	310.89	25893
2010-09-14	309.36	310.13	307.00	308.22	13965
2010-09-15	309.00	312.64	309.00	309.60	20182
2010-09-16	309.00	311.49	308.00	309.37	11679
2010-09-17	310.00	313.10	309.50	313.10	29521
2010-09-20	311.50	316.95	310.85	315.90	20055
2010-09-21	315.15	317.67	313.16	313.16	11214
2010-09-22	314.36	314.91	310.06	310.06	13265
2010-09-23	308.16	309.24	306.01	306.25	19099
2010-09-24	309.00	310.00	307.50	309.00	22584
2010-09-27	307.51	309.96	306.37	306.37	12827
2010-09-28	306.93	311.84	305.04	311.84	18182
2010-09-29	310.77	311.79	309.29	310.55	6710
2010-09-30	311.53	312.30	308.46	308.46	21446
2010-10-01	311.24	311.50	307.48	311.36	21462
2010-10-04	310.77	310.77	307.34	309.03	16820
2010-10-05	311.37	312.44	307.29	310.74	17280
2010-10-06	309.60	309.83	307.45	307.56	14895
2010-10-07	309.00	310.19	307.77	308.50	17346
2010-10-08	309.00	313.72	308.50	311.74	11627
2010-10-11	311.03	313.24	311.01	311.01	6974
2010-10-12	311.00	313.15	310.50	313.15	15103
2010-10-13	313.74	313.74	310.15	311.47	28938
2010-10-14	311.74	314.25	311.64	312.33	24875
2010-10-15	314.06	318.30	313.00	318.30	21627
2010-10-18	319.50	322.83	318.99	321.25	17442
2010-10-19	317.50	319.88	317.50	318.22	19342
2010-10-20	319.00	320.43	317.56	319.60	7932
2010-10-21	316.50	321.37	316.50	317.50	10600
2010-10-22	317.25	320.49	317.25	320.00	5296
2010-10-25	320.05	323.90	320.05	321.50	11933
2010-10-26	319.00	326.24	318.99	321.87	24608
2010-10-27	322.00	323.00	318.20	319.88	9795
2010-10-28	319.58	319.58	316.23	317.35	8851
2010-10-29	319.61	323.50	318.29	319.20	18783
2010-11-01	321.54	322.06	318.52	321.80	11716
2010-11-02	322.65	325.15	321.99	324.10	9801
2010-11-03	323.78	323.78	316.01	318.36	15109
2010-11-04	320.83	325.89	319.16	325.89	29281
2010-11-05	325.00	325.00	323.00	324.80	8334
2010-11-08	323.00	323.00	318.26	318.26	11217
2010-11-09	318.01	318.03	313.19	313.19	14001
2010-11-10	313.20	320.82	313.20	320.33	14231
2010-11-11	319.00	320.52	318.19	318.19	11132
2010-11-12	319.67	320.85	319.11	320.06	15330
2010-11-15	320.50	322.52	320.00	322.45	12334
2010-11-16	320.31	322.17	317.61	318.32	22117
2010-11-17	319.10	320.38	317.49	318.53	7689
2010-11-18	320.77	321.37	318.72	319.20	12465
2010-11-19	318.17	322.10	318.17	322.00	5638
2010-11-22	319.70	322.09	319.70	321.00	10477
2010-11-23	318.25	321.75	318.25	318.90	16075
2010-11-24	320.45	323.10	320.45	322.38	14843
2010-11-26	321.02	322.00	319.52	320.50	2794
2010-11-29	320.15	321.66	318.53	321.66	10298
2010-11-30	317.75	319.24	314.82	317.50	37951
2010-12-01	320.89	320.89	314.80	315.00	18967
2010-12-02	314.17	320.15	314.17	320.15	14357
2010-12-03	318.00	319.11	315.86	316.50	14700
2010-12-06	316.10	316.45	313.31	313.73	14590
2010-12-07	314.77	315.96	314.01	314.99	18305
2010-12-08	315.43	315.98	313.73	314.86	17339
2010-12-09	315.53	316.98	313.90	315.56	19291
2010-12-10	315.60	317.62	314.13	317.62	22424
2010-12-13	317.50	321.33	317.50	320.51	9947
2010-12-14	320.40	324.68	320.40	324.45	12801
2010-12-15	322.70	324.55	322.03	323.26	16713
2010-12-16	323.28	325.65	323.28	324.00	25275
2010-12-17	325.12	329.21	324.73	327.00	48398
2010-12-20	328.44	332.00	328.44	329.70	19922
2010-12-21	331.00	331.44	330.26	331.44	8435
2010-12-22	332.91	336.16	332.56	336.16	18071
2010-12-23	335.21	336.24	334.43	334.43	9340
2010-12-27	332.33	336.20	332.33	336.20	5679
2010-12-28	335.38	336.93	335.38	336.60	8993
2010-12-29	337.50	338.00	336.49	338.00	2679
2010-12-30	338.65	338.65	336.82	337.12	5673
2010-12-31	335.80	338.35	335.00	335.60	16772
2011-01-03	338.89	343.76	338.89	343.76	14826
2011-01-04	343.00	345.09	341.45	344.21	13374
2011-01-05	342.57	346.90	342.57	344.84	16661
2011-01-06	344.27	345.75	342.95	342.95	7799
2011-01-07	344.50	346.95	344.50	345.85	9884
2011-01-10	344.90	345.56	344.20	344.80	3137
2011-01-11	345.14	350.24	344.66	350.24	8717
2011-01-12	351.63	352.33	350.42	352.33	14953
2011-01-13	351.61	351.99	349.04	349.04	12630
2011-01-14	348.07	349.04	347.36	347.42	16517
2011-01-18	347.02	348.18	345.35	345.35	10006
2011-01-19	345.00	345.50	340.50	340.50	16032
2011-01-20	340.00	347.99	340.00	347.99	13693
2011-01-21	349.35	349.35	341.25	342.91	13816
2011-01-24	342.00	343.98	342.00	343.15	20613
2011-01-25	342.10	343.95	341.01	342.11	27731
2011-01-26	340.86	344.78	340.86	343.61	5765
2011-01-27	342.41	345.55	342.41	342.73	10611
2011-01-28	343.00	343.22	340.68	341.25	10820
2011-01-31	341.60	342.89	340.00	340.00	8227
2011-02-01	340.97	343.80	340.35	343.43	27135
2011-02-02	341.12	342.95	341.12	341.50	22735
2011-02-03	340.50	347.18	340.50	347.18	7369
2011-02-04	346.21	352.00	346.00	350.87	5800
2011-02-07	350.45	360.90	350.01	360.23	14219
2011-02-08	359.23	363.78	359.23	363.37	8149
2011-02-09	362.55	363.69	360.05	363.53	9247
2011-02-10	362.40	365.13	362.40	365.00	12948
2011-02-11	364.20	367.99	364.20	366.05	10906
2011-02-14	365.10	365.51	363.64	364.50	12435
2011-02-15	363.02	364.65	361.96	363.90	14601
2011-02-16	363.89	365.67	363.43	365.67	10106
2011-02-17	364.11	368.25	363.20	368.25	6006
2011-02-18	368.25	371.00	366.83	370.25	8068
2011-02-22	367.00	370.75	365.60	365.60	17672
2011-02-23	367.02	369.12	363.13	363.13	10031
2011-02-24	363.99	365.74	362.08	363.60	12186
2011-02-25	364.78	378.84	364.00	378.50	17708
2011-02-28	378.45	379.75	373.00	379.75	18806
2011-03-01	379.00	380.00	372.25	375.64	17130
2011-03-02	374.15	374.18	370.14	370.57	12831
2011-03-03	372.31	381.25	372.00	378.96	8488
2011-03-04	378.86	378.86	373.50	373.50	9679
2011-03-07	374.13	375.03	372.50	375.03	7407
2011-03-08	375.60	376.33	372.80	372.80	14109
2011-03-09	374.02	374.58	372.00	372.17	6666
2011-03-10	368.34	368.86	367.00	367.00	6753
2011-03-11	360.00	363.53	360.00	363.53	23134
2011-03-14	362.28	366.00	362.28	363.55	6805
2011-03-15	361.01	361.01	354.18	355.00	23633
2011-03-16	353.50	353.97	350.56	351.18	13194
2011-03-17	353.00	355.74	351.50	352.50	15225
2011-03-18	356.00	363.50	355.99	363.50	13296
2011-03-21	365.47	365.66	360.00	363.65	15046
2011-03-22	363.65	363.65	359.65	360.00	16696
2011-03-23	359.54	360.33	357.93	360.33	12792
2011-03-24	360.27	362.93	360.27	362.93	5294
2011-03-25	361.78	368.96	360.80	367.07	16252
2011-03-28	366.26	367.83	365.21	365.21	7761
2011-03-29	366.00	366.52	364.01	364.70	15411
2011-03-30	365.00	365.00	360.33	362.00	13591
2011-03-31	360.86	364.20	360.86	364.20	40749
2011-04-01	363.57	367.01	363.57	367.01	9017
2011-04-04	366.28	369.97	366.28	369.97	7072
2011-04-05	369.00	371.06	368.05	368.05	18233
2011-04-06	368.15	373.00	368.12	372.87	18733
2011-04-07	372.47	372.60	369.65	370.88	23221
2011-04-08	370.86	371.50	369.99	370.58	8671
2011-04-11	370.25	375.07	370.25	375.07	12700
2011-04-12	373.55	374.99	373.00	374.99	10410
2011-04-13	374.94	375.82	370.84	370.84	18460
2011-04-14	369.89	372.50	369.89	371.93	9211
2011-04-15	371.06	371.06	368.88	368.88	7944
2011-04-18	367.62	370.56	367.62	369.97	8482
2011-04-19	371.45	372.47	365.35	365.97	6815
2011-04-20	367.90	370.52	367.42	370.45	11030
2011-04-21	371.80	371.80	365.63	368.34	9244
2011-04-25	367.99	367.99	363.03	363.74	4392
2011-04-26	365.26	366.21	359.28	360.00	12679
2011-04-27	359.03	359.25	351.03	354.91	47670
2011-04-28	354.91	360.42	353.42	359.99	10819
2011-04-29	359.15	361.39	356.50	357.51	12102
2011-05-02	358.57	358.57	350.00	352.82	24822
2011-05-03	350.78	353.28	349.75	352.09	21487
2011-05-04	350.78	350.78	346.50	346.50	24202
2011-05-05	347.00	360.76	347.00	359.29	37126
2011-05-06	360.59	364.57	352.36	353.92	35295
2011-05-09	354.40	354.40	349.71	350.46	8950
2011-05-10	350.01	354.44	349.34	353.55	18192
2011-05-11	353.27	354.27	348.48	349.03	14002
2011-05-12	347.74	350.44	346.64	349.60	13417
2011-05-13	350.22	352.00	349.01	349.01	11141
2011-05-16	347.53	352.01	346.91	347.11	13862
2011-05-17	345.62	346.57	343.63	343.63	34959
2011-05-18	365.68	397.69	365.68	395.18	87814
2011-05-19	396.15	396.72	393.16	396.00	32073
2011-05-20	394.39	399.75	391.79	392.55	65600
2011-05-23	392.14	395.94	387.43	390.54	32006
2011-05-24	390.90	400.00	390.02	394.59	62337
2011-05-25	393.95	394.43	389.18	392.00	79135
2011-05-26	394.98	404.93	392.08	402.00	51585
2011-05-27	402.02	410.61	401.70	407.20	33436
2011-05-31	405.50	409.84	401.30	409.50	248167
2011-06-01	409.00	413.98	403.78	406.24	43808
2011-06-02	406.68	407.88	402.22	405.86	36329
2011-06-03	395.00	407.29	395.00	406.00	18703
2011-06-06	404.00	404.00	394.93	394.93	32542
2011-06-07	395.35	402.69	395.01	401.93	26904
2011-06-08	401.80	403.56	400.00	402.62	31571
2011-06-09	402.74	403.79	401.08	402.36	9910
2011-06-10	400.51	403.72	400.51	403.00	16663
2011-06-13	403.69	403.69	401.71	402.66	16780
2011-06-14	404.00	406.12	402.00	402.00	18335
2011-06-15	399.62	402.80	399.62	399.90	18748
2011-06-16	400.51	404.98	399.90	404.98	25802
2011-06-17	406.79	408.02	395.01	397.31	31460
2011-06-20	397.01	398.31	395.41	396.91	18305
2011-06-21	398.35	400.00	395.36	398.51	20332
2011-06-22	397.95	401.70	397.26	398.15	23411
2011-06-23	396.01	407.79	394.50	401.74	41731
2011-06-24	403.23	405.99	400.98	403.00	35762
2011-06-27	401.58	406.97	401.58	406.05	5954
2011-06-28	407.10	407.78	406.33	406.88	3690
2011-06-29	409.50	423.73	408.40	423.60	12708
2011-06-30	423.61	428.25	417.29	420.16	30611
2011-07-01	422.60	430.50	418.03	430.50	21898
2011-07-05	429.00	429.00	414.74	415.80	23642
2011-07-06	412.85	420.11	412.85	415.00	8256
2011-07-07	416.15	420.12	415.31	419.00	6043
2011-07-08	416.08	418.52	415.00	416.74	6765
2011-07-11	415.11	419.06	413.72	416.24	15165
2011-07-12	414.88	417.61	414.02	416.74	6074
2011-07-13	418.75	418.75	414.90	416.35	10183
2011-07-14	417.00	418.69	416.43	416.52	4489
2011-07-15	419.00	419.00	415.45	416.11	5452
2011-07-18	416.50	422.39	415.36	421.22	6591
2011-07-19	422.72	426.71	422.57	424.30	7692
2011-07-20	426.00	429.24	422.54	422.54	7413
2011-07-21	422.03	431.32	421.04	431.32	7804
2011-07-22	429.15	430.65	426.83	426.83	3639
2011-07-25	422.71	427.62	422.71	426.28	8331
2011-07-26	424.00	427.08	424.00	425.46	5792
2011-07-27	422.25	426.15	419.81	419.81	11339
2011-07-28	420.50	426.00	420.01	421.12	6705
2011-07-29	421.25	427.62	418.50	421.39	14855
2011-08-01	425.00	427.95	423.04	424.00	7689
2011-08-02	422.60	438.25	422.60	425.39	34256
2011-08-03	427.30	428.33	418.00	421.02	13205
2011-08-04	420.68	421.29	404.08	405.00	14882
2011-08-05	407.35	407.55	396.56	403.15	12929
2011-08-08	398.00	404.93	377.00	377.00	29655
2011-08-09	380.21	413.39	380.21	413.39	36565
2011-08-10	408.00	411.90	391.00	391.00	17453
2011-08-11	393.99	411.56	391.56	411.25	15887
2011-08-12	415.00	421.55	405.00	405.00	10200
2011-08-15	406.12	413.84	406.07	409.29	12812
2011-08-16	405.89	411.07	402.42	403.00	8175
2011-08-17	407.00	414.26	407.00	410.02	17227
2011-08-18	403.50	406.62	399.99	401.11	20915
2011-08-19	397.76	409.39	397.76	408.06	10624
2011-08-22	415.74	415.74	395.03	397.85	15830
2011-08-23	399.09	402.86	398.50	401.83	20110
2011-08-24	401.92	405.96	398.71	403.70	11225
2011-08-25	403.00	403.00	395.68	395.75	7468
2011-08-26	394.75	398.82	392.05	394.81	11885
2011-08-29	396.32	404.82	396.00	400.00	43328
2011-08-30	398.44	401.76	398.00	398.00	41593
2011-08-31	399.91	404.26	399.01	400.00	24508
2011-09-01	400.31	402.32	396.00	396.11	16159
2011-09-02	393.34	396.02	392.00	393.70	16716
2011-09-06	391.02	393.39	390.50	391.91	20970
2011-09-07	394.66	396.14	392.60	392.80	17838
2011-09-08	393.65	394.00	390.50	390.50	19818
2011-09-09	390.00	393.07	389.00	390.15	22779
2011-09-12	386.75	395.98	386.75	393.75	16714
2011-09-13	396.00	396.00	393.36	394.00	8008
2011-09-14	395.00	403.75	393.50	402.32	12400
2011-09-15	405.00	410.48	400.21	408.30	17558
2011-09-16	407.23	413.38	404.17	407.02	22601
2011-09-19	396.00	404.50	396.00	400.00	7845
2011-09-20	400.00	410.32	399.14	403.00	31535
2011-09-21	401.60	405.15	397.00	397.27	12545
2011-09-22	394.00	395.71	390.01	394.02	26857
2011-09-23	394.30	398.16	392.29	393.50	17933
2011-09-26	394.50	405.94	392.64	405.94	12816
2011-09-27	410.47	410.47	397.12	398.42	21948
2011-09-28	401.93	401.93	395.62	396.00	13770
2011-09-29	402.83	405.95	396.75	404.90	13175
2011-09-30	403.00	406.26	400.00	405.75	27237
2011-10-03	405.51	407.38	400.75	403.90	21086
2011-10-04	403.50	414.74	395.37	414.45	28095
2011-10-05	413.49	414.45	401.00	406.73	12998
2011-10-06	403.64	412.45	401.03	412.45	13538
2011-10-07	408.45	408.45	395.03	398.21	13111
2011-10-10	400.95	407.36	400.12	406.06	19421
2011-10-11	404.91	405.86	397.67	400.84	10511
2011-10-12	402.00	406.70	400.96	406.02	15870
2011-10-13	403.73	411.77	403.73	411.12	19405
2011-10-14	415.50	422.19	413.50	420.45	17251
2011-10-17	417.04	421.95	414.78	414.78	14634
2011-10-18	414.78	422.00	414.78	417.00	18358
2011-10-19	415.99	418.31	413.05	413.85	12917
2011-10-20	415.00	415.96	413.30	415.00	11143
2011-10-21	418.01	420.75	414.76	420.75	44645
2011-10-24	419.57	424.00	419.50	423.61	17856
2011-10-25	422.05	422.99	414.52	415.00	7165
2011-10-26	417.47	419.48	417.11	418.00	15456
2011-10-27	421.75	435.85	418.50	435.85	14256
2011-10-28	434.00	434.00	424.99	429.54	6928
2011-10-31	426.04	432.88	420.00	420.00	6271
2011-11-01	414.80	422.10	410.65	415.65	20706
2011-11-02	420.38	424.55	417.00	424.55	15197
2011-11-03	428.05	431.05	424.30	430.23	10225
2011-11-04	425.60	428.95	424.42	424.54	4280
2011-11-07	423.29	431.35	423.29	427.99	11047
2011-11-08	427.53	429.67	426.00	428.35	10452
2011-11-09	423.92	427.80	423.55	426.50	18424
2011-11-10	429.99	429.99	424.86	429.50	7631
2011-11-11	430.01	431.00	427.63	428.98	6588
2011-11-14	429.97	429.97	422.95	423.00	7898
2011-11-15	422.95	423.00	413.95	421.53	19384
2011-11-16	421.75	424.30	418.40	418.90	19432
2011-11-17	420.23	424.13	419.21	421.12	12030
2011-11-18	423.42	425.10	423.05	423.19	5257
2011-11-21	420.00	424.64	416.00	416.00	11076
2011-11-22	420.00	422.92	413.31	413.31	20011
2011-11-23	413.14	416.50	407.44	407.44	11372
2011-11-25	408.98	413.20	405.71	412.00	10863
2011-11-28	419.19	419.25	413.01	417.60	18585
2011-11-29	416.70	416.70	407.80	411.72	20560
2011-11-30	417.90	424.40	411.67	424.40	37477
2011-12-01	418.49	425.00	418.35	422.51	10663
2011-12-02	424.17	427.00	422.51	425.58	9942
2011-12-05	425.55	437.99	425.45	430.70	12119
2011-12-06	431.98	436.00	429.58	433.90	16740
2011-12-07	435.50	438.48	435.50	438.48	9313
2011-12-08	434.35	440.00	434.35	437.27	16745
2011-12-09	439.00	440.00	435.43	440.00	13453
2011-12-12	439.59	439.59	436.15	437.02	8487
2011-12-13	438.01	438.94	436.50	438.94	7466
2011-12-14	436.50	440.71	434.00	437.00	17955
2011-12-15	438.05	440.25	429.66	429.66	14494
2011-12-16	433.73	433.73	422.06	427.06	21260
2011-12-19	425.81	430.86	420.07	422.50	26148
2011-12-20	425.27	441.40	425.27	439.69	14427
2011-12-21	437.51	445.21	437.51	445.21	14547
2011-12-22	446.20	448.42	440.78	448.42	7360
2011-12-23	449.24	449.50	444.82	447.75	6520
2011-12-27	448.40	452.70	448.40	452.70	6728
2011-12-28	452.53	452.53	447.00	447.80	5375
2011-12-29	448.24	452.00	447.88	450.00	5197
2011-12-30	450.00	453.79	450.00	453.46	4936
2012-01-03	456.00	457.50	453.11	455.84	12097
2012-01-04	453.28	457.50	452.71	452.71	9039
2012-01-05	452.55	454.25	450.51	452.74	7674
2012-01-06	452.00	452.00	441.60	445.15	10988
2012-01-09	445.00	453.25	443.51	451.41	6472
2012-01-10	453.22	459.98	453.22	459.98	6427
2012-01-11	460.00	460.00	457.81	459.98	5518
2012-01-12	459.32	462.84	457.90	462.84	8854
2012-01-13	458.00	460.72	453.10	453.47	12789
2012-01-17	455.38	456.95	436.54	439.94	17319
2012-01-18	438.22	450.50	438.01	449.14	7821
2012-01-19	449.12	455.35	447.86	449.67	8564
2012-01-20	449.00	452.13	446.56	450.30	7394
2012-01-23	449.02	450.69	448.00	449.00	3586
2012-01-24	447.00	449.63	445.38	448.55	3939
2012-01-25	447.18	447.84	441.68	446.61	13532
2012-01-26	448.75	455.40	446.99	453.75	9192
2012-01-27	450.69	458.00	450.69	457.16	9102
2012-01-30	455.60	460.87	453.86	454.64	6027
2012-01-31	455.18	455.18	444.15	451.24	9299
2012-02-01	452.33	455.02	448.07	453.38	8216
2012-02-02	452.91	458.48	452.91	458.48	5282
2012-02-03	464.79	472.97	464.79	472.50	18281
2012-02-06	472.49	474.00	471.48	472.51	5465
2012-02-07	463.00	473.00	461.01	472.71	10193
2012-02-08	470.00	473.29	467.45	468.10	8508
2012-02-09	467.31	475.91	467.31	474.86	9915
2012-02-10	473.03	474.91	465.60	467.03	13926
2012-02-13	468.91	472.01	464.69	468.00	13496
2012-02-14	466.25	467.49	462.56	465.67	8845
2012-02-15	469.02	477.75	468.02	470.70	11879
2012-02-16	473.59	478.99	472.74	478.57	9247
2012-02-17	477.93	483.00	474.43	481.00	12787
2012-02-21	481.67	484.45	480.73	483.87	10632
2012-02-22	480.18	486.31	477.00	481.76	10420
2012-02-23	493.06	504.03	493.06	496.15	34405
2012-02-24	495.30	499.25	495.30	498.45	8950
2012-02-27	496.58	499.98	496.58	498.32	4730
2012-02-28	498.00	498.00	495.85	496.06	11058
2012-02-29	498.00	498.01	496.05	496.22	11000
2012-03-01	495.36	498.63	495.36	498.63	4283
2012-03-02	497.91	498.14	496.16	496.95	3784
2012-03-05	497.01	498.42	497.00	498.20	5201
2012-03-06	496.31	497.92	496.17	496.31	10571
2012-03-07	497.30	498.50	496.59	498.50	8004
2012-03-08	498.00	498.00	497.08	498.00	7787
2012-03-09	498.00	499.00	497.03	498.78	11335
2012-03-12	498.03	498.11	497.17	497.17	12295
2012-03-13	498.45	499.80	497.80	499.80	18327
2012-03-14	497.67	499.80	497.67	499.07	17016
2012-03-15	499.68	499.68	498.14	498.85	4691
2012-03-16	498.20	498.98	498.01	498.70	7543
2012-03-19	498.64	499.90	498.33	499.90	8011
2012-03-20	499.60	499.60	498.50	498.71	15326
2012-03-21	499.75	499.79	499.06	499.12	3324
2012-03-22	498.16	499.49	498.16	498.50	6401
2012-03-23	499.00	505.40	499.00	505.40	3157
2012-03-26	505.00	511.63	505.00	511.63	6032
2012-03-27	509.56	518.80	502.50	502.50	23663
2012-03-28	506.25	515.77	501.01	510.25	23786
2012-03-29	506.50	506.93	501.00	502.50	9300
2012-03-30	503.00	505.63	500.39	501.72	60230
2012-04-02	500.75	512.12	500.75	511.25	20635
2012-04-03	509.85	511.42	503.44	508.00	26461
2012-04-04	506.00	508.20	501.06	501.06	21261
2012-04-05	502.85	509.89	502.00	509.50	16597
2012-04-09	505.25	510.72	505.25	510.04	11049
2012-04-10	509.00	512.60	504.14	505.28	10416
2012-04-11	506.55	513.75	506.55	510.94	14170
2012-04-12	510.00	515.33	510.00	515.33	5537
2012-04-13	515.14	517.45	513.00	515.25	10489
2012-04-16	517.90	521.66	516.51	521.55	6811
2012-04-17	522.00	524.99	522.00	523.00	7702
2012-04-18	524.75	527.98	523.10	524.55	22073
2012-04-19	523.52	526.00	519.57	519.70	6368
2012-04-20	521.54	524.36	513.27	517.77	13666
2012-04-23	515.20	521.23	511.21	518.00	25840
2012-04-24	520.91	522.33	516.55	521.93	17264
2012-04-25	525.00	527.25	517.00	518.60	18095
2012-04-26	519.89	524.17	518.50	522.67	5055
2012-04-27	522.85	531.74	521.20	530.72	16228
2012-04-30	528.71	531.83	522.68	523.00	15656
2012-05-01	524.80	526.13	520.90	526.13	4702
2012-05-02	523.00	525.81	520.23	523.32	6178
2012-05-03	525.24	526.82	522.36	523.45	10888
2012-05-04	523.45	525.63	516.00	523.74	9488
2012-05-07	522.29	529.27	518.78	529.27	11707
2012-05-08	528.00	541.00	527.48	541.00	21649
2012-05-09	539.91	544.01	537.10	539.55	13696
2012-05-10	543.85	549.98	540.61	547.67	14374
2012-05-11	545.91	548.00	537.30	539.02	5967
2012-05-14	538.96	539.54	535.01	535.01	6518
2012-05-15	538.79	543.89	538.37	538.37	10966
2012-05-16	538.15	542.94	536.74	538.98	6686
2012-05-17	537.49	538.49	531.63	533.31	4447
2012-05-18	536.89	537.04	524.60	525.10	10905
2012-05-21	515.00	525.73	512.02	523.42	12231
2012-05-22	524.00	528.23	520.67	526.10	10986
2012-05-23	522.06	523.21	514.96	519.00	12027
2012-05-24	515.30	530.00	513.70	530.00	8224
2012-05-25	531.16	537.50	519.91	521.27	6050
2012-05-29	525.50	531.98	521.29	523.96	4741
2012-05-30	522.00	522.01	516.27	517.15	6869
2012-05-31	513.88	519.04	513.88	515.02	21179
2012-06-01	514.72	517.74	512.62	513.50	6468
2012-06-04	513.10	513.10	503.72	512.55	7630
2012-06-05	510.86	512.75	505.80	512.32	4302
2012-06-06	512.32	518.00	508.01	518.00	6416
2012-06-07	515.54	518.98	514.70	514.70	2966
2012-06-08	514.70	514.80	508.60	512.02	8316
2012-06-11	514.00	514.00	505.00	507.32	5619
2012-06-12	506.15	513.05	505.01	513.05	5355
2012-06-13	510.91	510.94	500.09	505.92	9635
2012-06-14	506.01	509.41	501.27	501.30	4876
2012-06-15	500.87	509.00	500.09	502.38	10177
2012-06-18	500.25	506.50	500.25	503.80	5301
2012-06-19	504.01	509.91	504.01	509.91	3192
2012-06-20	511.55	511.89	506.56	509.00	5336
2012-06-21	508.90	508.92	500.54	500.54	4320
2012-06-22	500.59	504.97	500.44	501.00	8555
2012-06-25	500.02	500.99	495.05	495.05	5173
2012-06-26	496.16	502.98	496.16	500.60	3526
2012-06-27	501.19	508.08	500.01	508.08	5204
2012-06-28	506.98	507.64	503.02	507.64	2869
2012-06-29	507.62	521.75	507.15	521.75	21806
2012-07-02	519.98	525.04	518.70	525.04	5790
2012-07-03	524.39	526.69	522.56	523.11	2837
2012-07-05	510.25	528.97	504.06	520.55	5490
2012-07-06	520.94	521.99	519.40	521.63	3016
2012-07-09	520.06	524.04	518.31	520.85	2494
2012-07-10	522.00	523.85	519.44	522.63	4498
2012-07-11	522.00	536.08	522.00	535.05	8625
2012-07-12	535.91	537.55	530.01	533.87	11436
2012-07-13	534.05	538.81	532.57	534.69	10462
2012-07-16	531.41	533.40	529.01	531.03	6106
2012-07-17	530.05	534.70	530.05	534.70	790
2012-07-18	534.01	536.30	531.77	535.00	10809
2012-07-19	534.25	536.88	528.15	534.00	6840
2012-07-20	532.68	534.07	529.00	529.00	2263
2012-07-23	527.05	536.44	522.40	530.94	7306
2012-07-24	529.23	531.93	522.48	522.48	8261
2012-07-25	520.36	528.90	518.20	525.37	4436
2012-07-26	530.00	533.57	528.32	532.94	4763
2012-07-27	534.18	534.18	525.10	527.93	6525
2012-07-30	526.91	526.91	509.90	510.69	14182
2012-07-31	511.17	514.86	508.95	510.59	6969
2012-08-01	513.55	516.99	511.08	513.18	2069
2012-08-02	510.00	514.01	508.00	512.99	4373
2012-08-03	514.40	515.56	510.80	510.80	4305
2012-08-06	513.48	517.94	512.54	516.50	2275
2012-08-07	517.93	518.95	511.35	516.96	5343
2012-08-08	513.88	515.45	510.50	515.45	3049
2012-08-09	515.00	515.97	509.01	513.58	4677
2012-08-10	514.57	523.39	511.20	523.00	5570
2012-08-13	522.00	524.56	520.00	523.69	3462
2012-08-14	525.00	525.00	516.52	516.52	1389
2012-08-15	517.00	517.86	513.97	515.43	1007
2012-08-16	519.00	520.00	515.02	517.88	2771
2012-08-17	516.92	525.00	516.39	523.00	8107
2012-08-20	521.60	530.00	521.60	530.00	6698
2012-08-21	530.00	530.00	522.08	522.08	2777
2012-08-22	523.12	523.12	520.00	520.00	2046
2012-08-23	518.00	518.00	515.48	515.48	1133
2012-08-24	514.07	515.00	511.22	511.76	4204
2012-08-27	511.90	514.24	510.50	513.48	4022
2012-08-28	516.00	516.00	511.01	511.89	1935
2012-08-29	512.36	512.60	510.69	512.37	3740
2012-08-30	512.01	516.55	512.01	516.55	1493
2012-08-31	515.90	523.00	515.90	520.34	4015
2012-09-04	522.50	529.81	522.50	528.37	3999
2012-09-05	528.17	529.72	527.00	527.61	3287
2012-09-06	530.15	530.15	529.28	529.75	5862
2012-09-07	530.00	530.00	528.03	528.93	3379
2012-09-10	528.24	528.24	519.39	527.46	5756
2012-09-11	529.83	534.89	529.83	534.58	5123
2012-09-12	535.05	537.85	532.11	534.63	8917
2012-09-13	530.31	530.91	520.31	522.59	8265
2012-09-14	523.34	529.00	521.00	529.00	4253
2012-09-17	529.63	531.65	527.95	530.14	2800
2012-09-18	529.89	533.55	527.28	533.55	3861
2012-09-19	533.52	533.92	527.26	527.26	3041
2012-09-20	527.49	528.97	525.00	525.00	3488
2012-09-21	527.23	528.22	521.25	521.25	8284
2012-09-24	523.93	523.93	518.63	520.00	3665
2012-09-25	522.37	522.37	514.34	515.61	4081
2012-09-26	515.03	516.39	509.60	509.60	4413
2012-09-27	511.00	518.96	511.00	516.50	2477
2012-09-28	516.73	518.04	512.21	513.34	3927
2012-10-01	515.85	517.75	512.41	514.59	3815
2012-10-02	513.02	516.42	513.02	515.95	4094
2012-10-03	513.50	518.26	512.67	513.99	4606
2012-10-04	513.92	522.91	513.92	522.70	3723
2012-10-05	520.49	526.49	519.22	524.90	5161
2012-10-08	523.32	523.32	519.98	523.32	483
2012-10-09	521.79	521.98	511.21	511.94	4539
2012-10-10	511.37	517.02	511.14	517.02	10491
2012-10-11	519.50	519.50	512.89	513.53	4320
2012-10-12	515.54	517.17	514.50	514.50	2784
2012-10-15	516.80	516.80	513.02	516.25	6040
2012-10-16	519.55	519.55	512.06	513.26	10850
2012-10-17	514.80	516.70	509.51	510.98	23062
2012-10-18	511.48	523.82	511.48	519.13	12658
2012-10-19	517.45	518.65	513.76	514.11	6438
2012-10-22	514.48	516.33	512.50	512.50	5492
2012-10-23	513.55	515.70	511.60	513.01	2329
2012-10-24	517.11	518.45	513.18	514.66	3910
2012-10-25	513.18	514.41	511.52	514.00	4150
2012-10-26	510.70	512.50	510.70	512.30	1513
2012-10-31	512.30	515.45	509.24	512.70	6702
2012-11-01	513.97	514.34	511.00	514.34	2380
2012-11-02	513.06	516.95	508.82	514.00	7936
2012-11-05	514.31	516.93	511.50	511.50	6349
2012-11-06	511.21	517.00	510.52	516.50	1571
2012-11-07	514.94	516.46	508.87	508.99	2563
2012-11-08	511.93	519.10	508.00	514.75	5859
2012-11-09	514.35	518.89	512.02	517.67	2163
2012-11-12	512.81	516.30	512.02	513.40	1277
2012-11-13	508.91	513.00	508.91	510.18	6206
2012-11-14	510.30	512.99	509.10	510.80	6801
2012-11-15	509.34	514.00	509.00	513.73	8024
2012-11-16	513.03	513.03	507.53	508.66	4692
2012-11-19	509.73	509.73	506.07	508.76	3137
2012-11-20	506.48	509.50	505.46	509.50	2454
2012-11-21	510.22	515.38	505.20	514.18	3352
2012-11-23	512.60	516.69	512.60	516.69	1166
2012-11-26	516.40	517.75	513.86	514.90	4247
2012-11-27	514.80	517.87	514.80	517.87	3325
2012-11-28	517.00	517.00	511.18	511.19	4680
2012-11-29	511.38	513.10	510.30	512.06	3686
2012-11-30	513.85	516.00	508.56	515.26	40691
2012-12-03	513.61	519.45	509.87	517.12	7015
2012-12-04	518.00	520.20	514.01	516.97	3842
2012-12-05	517.66	517.66	514.00	517.35	6436
2012-12-06	516.61	519.01	515.14	519.01	6104
2012-12-07	518.71	520.00	515.81	520.00	1965
2012-12-10	514.02	521.40	514.02	519.92	5140
2012-12-11	520.00	520.00	518.70	520.00	5352
2012-12-12	518.14	520.00	517.07	519.41	3589
2012-12-13	518.22	518.50	511.56	515.00	2925
2012-12-14	517.15	520.00	516.07	518.49	2863
2012-12-17	518.26	519.95	517.35	519.60	5043
2012-12-18	520.00	524.10	518.55	520.02	9995
2012-12-19	523.30	526.00	520.39	524.68	12044
2012-12-20	525.00	525.00	517.83	522.90	11662
2012-12-21	515.22	520.24	514.63	514.65	7674
2012-12-24	516.20	516.20	513.44	513.44	956
2012-12-26	513.64	515.99	512.06	513.00	3499
2012-12-27	514.79	514.79	511.47	512.10	3148
2012-12-28	512.48	513.34	511.14	512.26	3773
2012-12-31	511.21	515.80	511.21	515.00	4879
2013-01-02	518.89	524.57	515.03	523.50	3348
2013-01-03	523.98	533.00	523.98	530.57	8651
2013-01-04	532.00	536.95	531.40	534.98	7894
2013-01-07	535.00	537.06	532.01	535.90	4899
2013-01-08	535.99	538.03	534.16	535.49	7934
2013-01-09	537.00	541.65	534.25	539.60	7139
2013-01-10	537.67	543.67	537.67	542.00	6705
2013-01-11	542.00	544.46	541.00	544.25	6577
2013-01-14	543.11	545.00	541.50	544.16	2522
2013-01-15	544.43	544.43	540.18	541.56	14402
2013-01-16	542.59	542.59	530.05	533.47	5427
2013-01-17	535.19	537.68	525.01	528.74	8635
2013-01-18	525.00	533.78	523.00	532.99	13014
2013-01-22	531.03	544.34	531.00	543.92	6824
2013-01-23	546.28	549.00	542.82	545.79	4978
2013-01-24	546.80	548.00	542.01	543.99	3664
2013-01-25	546.19	546.95	543.61	544.53	2225
2013-01-28	545.00	548.44	544.17	546.80	6217
2013-01-29	546.50	552.52	545.46	552.43	3468
2013-01-30	550.28	550.28	542.58	544.06	5815
2013-01-31	542.53	551.47	539.01	550.66	15251
2013-02-01	554.00	562.50	553.02	562.25	7094
2013-02-06	553.00	553.00	550.10	551.37	509
2013-02-08	553.48	558.07	553.37	558.02	2045
2013-02-11	561.38	564.43	558.55	564.08	4031
2013-02-12	565.01	568.40	563.01	567.50	7605
2013-02-13	568.00	572.93	567.10	567.10	2873
2013-02-14	565.00	567.74	563.00	563.00	1925
2013-02-15	567.51	567.51	563.00	564.51	3993
2013-02-19	564.75	566.08	562.22	564.00	3721
2013-02-20	564.50	572.97	561.01	563.01	8973
2013-02-21	562.82	567.68	562.82	566.00	2828
2013-02-22	568.00	570.69	566.02	567.34	4633
2013-02-25	567.33	568.00	554.45	557.11	4911
2013-02-26	556.97	558.22	545.66	551.00	9252
2013-02-27	550.26	565.35	543.52	562.60	11606
2013-02-28	560.66	567.72	560.66	565.00	14915
2013-03-01	564.78	567.49	564.00	566.85	7734
2013-03-04	565.94	567.00	562.82	565.00	6059
2013-03-05	567.12	570.00	567.00	569.75	3179
2013-03-06	571.00	574.63	570.00	572.50	1998
2013-03-07	569.57	569.75	545.00	551.71	23747
2013-03-08	552.30	561.79	549.50	560.04	17679
2013-03-11	557.00	560.00	541.00	549.41	12555
2013-03-12	545.41	548.00	542.03	544.30	4663
2013-03-13	546.92	557.63	543.00	554.90	6471
2013-03-14	554.44	567.00	553.70	563.57	8764
2013-03-15	569.95	579.73	561.55	579.31	28203
2013-03-18	574.65	581.44	571.83	571.83	6307
2013-03-19	571.75	578.00	571.50	573.73	3433
2013-03-20	572.88	576.00	561.56	562.14	7485
2013-03-21	563.00	568.56	559.21	566.25	6134
2013-03-22	569.75	576.72	567.35	570.15	4436
2013-03-25	566.15	567.50	562.88	565.41	1511
2013-03-26	564.00	567.55	560.19	567.55	2440
2013-03-27	569.00	572.45	562.62	566.21	4650
2013-03-28	571.20	575.00	567.11	567.12	5640
2013-04-01	569.50	571.12	566.02	569.00	3583
2013-04-02	569.39	573.78	567.02	571.01	1764
2013-04-03	569.10	570.92	566.30	566.30	5002
2013-04-04	566.35	576.32	566.00	576.32	3697
2013-04-05	573.98	580.00	571.98	576.65	5666
2013-04-08	576.73	583.88	572.50	579.00	7717
2013-04-09	580.00	582.62	576.93	580.03	2165
2013-04-10	578.25	586.00	575.14	579.02	4563
2013-04-11	576.15	583.49	573.11	581.90	2648
2013-04-12	581.27	582.69	579.00	580.97	2514
2013-04-15	581.58	582.97	577.60	579.45	13764
2013-04-16	579.45	588.77	575.50	587.16	6161
2013-04-17	586.81	589.00	567.51	571.00	9759
2013-04-18	567.75	570.41	561.79	568.10	6778
2013-04-19	570.00	572.00	565.17	568.00	6688
2013-04-22	571.49	574.37	568.99	570.58	4818
2013-04-23	569.50	577.90	569.50	577.90	3328
2013-04-24	579.46	584.97	575.25	582.00	4535
2013-04-25	585.96	585.96	577.43	580.00	6830
2013-04-26	577.51	581.00	575.00	581.00	6330
2013-04-29	581.00	581.38	575.00	576.00	15544
2013-04-30	574.93	581.00	574.09	578.31	8189
2013-05-01	580.00	582.12	572.00	573.57	7422
2013-05-02	573.15	576.95	564.04	565.03	9676
2013-05-03	567.17	573.60	562.45	569.85	18751
2013-05-06	567.35	579.84	567.35	576.36	5810
2013-05-07	575.99	582.99	571.68	581.65	8524
2013-05-08	583.50	594.00	582.46	592.68	13765
2013-05-09	589.38	593.50	588.51	588.63	6169
2013-05-10	591.47	594.48	587.66	594.48	7764
2013-05-13	591.00	593.12	585.39	585.69	5105
2013-05-14	587.00	594.81	586.00	588.69	9074
2013-05-15	584.69	609.97	584.69	608.25	28899
2013-05-16	609.46	615.00	605.86	606.56	3263
2013-05-17	609.96	609.96	604.00	606.80	4422
2013-05-20	605.02	609.50	603.15	606.80	7718
2013-05-21	607.00	608.00	604.15	607.40	12913
2013-05-22	606.75	608.00	594.00	601.75	9639
2013-05-23	600.90	606.00	594.74	604.27	6983
2013-05-24	604.00	604.30	598.95	602.03	5861
2013-05-28	600.14	610.50	600.07	610.50	6429
2013-05-29	607.04	608.40	604.44	605.50	6739
2013-05-30	603.02	605.08	600.00	600.00	3072
2013-05-31	601.99	603.00	591.17	591.17	20620
2013-06-03	593.08	599.99	589.60	598.69	4261
2013-06-04	600.00	600.00	591.05	592.96	3717
2013-06-05	597.40	597.40	583.01	585.03	3895
2013-06-06	580.61	588.97	580.61	588.02	5206
2013-06-07	597.10	597.10	587.89	593.52	12614
2013-06-10	590.00	592.00	585.31	590.91	17387
2013-06-11	589.25	591.00	583.01	583.01	23965
2013-06-12	582.00	584.36	576.45	576.85	20126
2013-06-13	580.00	580.00	573.00	574.60	10320
2013-06-14	572.31	572.31	567.00	568.65	6637
2013-06-17	572.65	575.00	570.18	575.00	9066
2013-06-18	575.00	576.01	565.00	575.50	46501
2013-06-19	572.70	575.00	572.49	574.36	19862
2013-06-20	570.00	575.00	568.12	574.15	13091
2013-06-21	574.15	577.48	570.91	575.00	34710
2013-06-24	570.93	577.96	567.16	570.48	19053
2013-06-25	571.00	575.18	568.53	574.80	11851
2013-06-26	575.99	578.01	573.55	577.42	8979
2013-06-27	577.30	578.90	576.00	577.88	12077
2013-06-28	574.30	579.50	570.27	574.94	44603
2013-07-01	577.52	589.00	573.98	588.00	16110
2013-07-02	586.01	589.00	585.06	587.00	7653
2013-07-03	583.93	587.79	583.25	587.00	3625
2013-07-05	587.72	590.22	587.65	590.22	3212
2013-07-08	589.15	595.97	589.15	594.20	7251
2013-07-09	595.00	600.80	595.00	599.97	12168
2013-07-10	598.00	600.00	597.04	598.74	3678
2013-07-11	602.00	602.00	593.46	593.46	10089
2013-07-12	594.23	600.50	594.23	599.00	6206
2013-07-15	600.00	600.00	597.11	597.18	3168
2013-07-16	598.50	599.88	595.00	598.00	6733
2013-07-17	600.00	601.00	599.65	600.44	4409
2013-07-18	598.51	604.02	598.51	604.02	7933
2013-07-19	603.93	606.00	602.42	604.44	3159
2013-07-22	604.00	605.30	604.00	604.55	2449
2013-07-23	604.00	605.25	600.08	601.25	6393
2013-07-24	603.24	604.15	599.00	603.06	6011
2013-07-25	601.50	607.75	599.08	603.05	16345
2013-07-26	602.10	604.00	600.24	602.75	3118
2013-07-29	598.25	600.69	595.73	599.01	2776
2013-07-30	599.33	602.83	595.03	601.15	6199
2013-07-31	609.10	615.88	598.00	598.00	7054
2013-08-01	601.00	604.68	598.62	598.62	8632
2013-08-02	596.00	599.87	591.10	595.92	7245
2013-08-05	596.00	598.85	592.58	597.00	5715
2013-08-06	591.25	597.96	589.00	589.36	7508
2013-08-07	587.40	589.86	581.89	584.30	8927
2013-08-08	585.00	585.00	581.60	582.73	3286
2013-08-09	581.06	581.06	571.84	576.50	6366
2013-08-12	573.17	578.93	572.00	573.85	14124
2013-08-13	572.00	574.15	570.64	572.61	2815
2013-08-14	574.86	576.74	570.99	572.00	5403
2013-08-15	569.50	570.70	565.33	566.26	2209
2013-08-16	566.00	566.59	564.50	564.50	1337
2013-08-19	565.50	565.50	558.04	558.75	3661
2013-08-20	559.03	564.46	559.03	560.55	3901
2013-08-21	562.72	564.80	560.00	560.00	1751
2013-08-22	561.00	569.99	561.00	569.50	1607
2013-08-23	573.00	575.88	568.00	569.95	2361
2013-08-26	568.28	574.00	565.00	566.55	6358
2013-08-27	568.60	568.60	561.50	561.50	2484
2013-08-28	562.08	566.99	559.71	560.02	4119
2013-08-29	560.51	564.12	559.75	560.75	2600
2013-08-30	556.74	563.94	556.57	559.75	2590
2013-09-03	559.25	564.90	555.51	555.82	3268
2013-09-04	558.47	566.66	556.50	564.40	6543
2013-09-05	563.53	570.00	559.46	566.00	6032
2013-09-06	565.00	568.80	557.35	558.35	5775
2013-09-09	558.00	575.00	558.00	574.94	14397
2013-09-10	576.00	577.00	573.65	573.65	3891
2013-09-11	574.97	576.00	569.79	572.30	4779
2013-09-12	574.90	575.00	570.21	572.55	2297
2013-09-13	572.55	574.75	568.31	572.09	2862
2013-09-16	573.57	576.88	573.57	575.98	4386
2013-09-17	574.79	576.92	574.25	574.25	10118
2013-09-18	574.99	577.00	574.99	576.62	4752
2013-09-19	577.12	584.54	573.10	576.32	3817
2013-09-20	575.00	576.39	567.03	567.03	12404
2013-09-23	565.75	571.32	562.07	570.45	3549
2013-09-24	570.01	573.47	570.01	571.10	1378
2013-09-25	572.00	574.58	568.03	573.80	3115
2013-09-26	573.85	574.76	566.12	574.76	2925
2013-09-27	573.69	574.20	569.53	572.50	1311
2013-09-30	569.01	572.96	567.50	567.62	2641
2013-10-01	568.00	571.99	568.00	571.00	1761
2013-10-02	570.61	576.15	570.47	576.15	4169
2013-10-03	573.00	575.00	573.00	575.00	4976
2013-10-04	575.00	579.47	572.21	579.00	10754
2013-10-07	579.00	579.00	572.96	575.00	5363
2013-10-08	576.00	576.25	571.51	571.51	2437
2013-10-09	572.65	572.65	566.30	568.03	1260
2013-10-10	578.79	578.79	574.59	576.92	6882
2013-10-11	575.99	576.84	573.00	576.84	8167
2013-10-14	576.00	577.96	576.00	577.85	3210
2013-10-15	577.74	577.74	567.50	573.98	7601
2013-10-16	575.00	578.88	570.71	570.71	8820
2013-10-17	572.50	578.82	572.50	575.20	17500
2013-10-18	578.00	578.60	574.44	577.80	6074
2013-10-21	577.80	578.50	574.98	576.90	2656
2013-10-22	576.52	579.00	576.52	577.04	6254
2013-10-23	576.94	577.60	576.13	577.60	3585
2013-10-24	577.90	579.00	577.12	577.57	4628
2013-10-25	577.00	579.00	576.10	579.00	3155
2013-10-28	577.00	580.95	574.05	580.17	11898
2013-10-29	577.62	582.02	577.62	581.10	8609
2013-10-30	579.90	581.39	577.09	577.13	7951
2013-10-31	582.55	591.48	576.32	584.07	15713
2013-11-01	587.50	589.00	584.00	588.82	7010
2013-11-04	590.00	590.75	582.78	588.40	8697
2013-11-05	589.88	591.49	589.24	590.02	6892
2013-11-06	591.50	591.50	588.01	588.02	2793
2013-11-07	585.24	593.00	585.24	592.02	8824
2013-11-08	591.50	596.00	591.50	595.15	20082
2013-11-11	595.25	597.79	593.00	594.01	22413
2013-11-12	595.05	595.75	593.18	595.04	4782
2013-11-13	593.40	597.50	593.01	596.60	20497
2013-11-14	596.60	599.95	596.50	599.82	18611
2013-11-15	601.00	602.00	599.50	600.87	4196
2013-11-18	601.80	602.51	600.31	602.51	5552
2013-11-19	600.50	602.75	598.11	602.27	13795
2013-11-20	602.50	604.12	600.28	601.06	18446
2013-11-21	601.50	604.00	600.00	604.00	17159
2013-11-22	603.50	605.29	601.46	601.84	6976
2013-11-25	601.69	604.89	601.69	602.18	8492
2013-11-26	604.86	605.90	603.51	604.40	5706
2013-11-27	605.50	606.50	604.67	606.31	2995
2013-11-29	606.94	606.94	602.83	602.83	1198
2013-12-02	605.94	605.99	603.69	603.69	2769
2013-12-03	604.00	606.18	594.30	594.30	6626
2013-12-04	594.25	594.47	587.26	589.72	4084
2013-12-05	584.15	585.50	582.01	582.01	4647
2013-12-06	587.00	594.65	583.65	594.65	7373
2013-12-09	596.99	601.00	591.89	598.15	109991
2013-12-10	597.00	599.26	592.58	594.21	7584
2013-12-11	594.97	597.96	588.06	588.06	15407
2013-12-12	595.75	598.04	592.10	593.99	15296
2013-12-13	598.99	601.84	593.00	600.99	16748
2013-12-16	600.65	601.80	593.80	593.80	9738
2013-12-17	590.39	591.02	585.63	587.00	10651
2013-12-18	592.89	595.46	587.15	595.46	26037
2013-12-19	595.35	597.91	588.35	588.38	12011
2013-12-20	588.50	600.13	588.50	597.00	26403
2013-12-23	597.96	601.92	597.96	598.88	7015
2013-12-24	601.00	602.39	601.00	601.00	5557
2013-12-26	601.75	602.00	599.55	599.55	3056
2013-12-27	598.23	602.00	595.52	602.00	5627
2013-12-30	598.86	602.60	598.86	601.97	4941
2013-12-31	600.76	603.50	600.00	603.08	11350
2014-01-02	603.88	603.88	596.01	600.86	9997
2014-01-03	598.07	601.79	592.41	593.82	10678
2014-01-06	593.41	593.41	586.99	589.00	12020
2014-01-07	589.00	595.17	586.72	594.69	9506
2014-01-08	596.03	596.74	588.11	596.73	22012
2014-01-09	596.99	597.75	589.00	589.87	11472
2014-01-10	589.00	590.79	586.10	590.54	12051
2014-01-13	599.00	599.00	587.78	589.05	5206
2014-01-14	593.85	593.86	585.53	590.45	9902
2014-01-15	589.92	593.32	587.81	592.73	5976
2014-01-16	592.73	594.84	588.59	590.70	10007
2014-01-17	591.93	594.05	587.89	592.78	6267
2014-01-21	594.00	596.34	588.61	592.91	9643
2014-01-22	593.97	593.97	591.20	593.75	6774
2014-01-23	591.99	594.85	589.00	594.85	13542
2014-01-24	590.15	592.85	588.02	588.47	16521
2014-01-27	588.48	589.97	587.65	587.65	11394
2014-01-28	588.01	591.97	588.01	588.92	8344
2014-01-29	588.90	590.35	573.21	575.00	25112
2014-01-30	575.00	577.19	572.00	573.31	12761
2014-01-31	574.05	574.05	564.05	564.70	13480
2014-02-03	566.61	567.62	561.43	561.61	8150
2014-02-04	560.01	563.79	558.94	559.26	19329
2014-02-05	560.00	567.15	557.26	563.00	29370
2014-02-06	564.68	568.91	562.50	565.93	11995
2014-02-07	567.00	584.90	567.00	579.69	20378
2014-02-10	588.86	589.68	580.10	582.00	31447
2014-02-11	584.30	592.84	579.55	580.49	46737
2014-02-12	581.65	585.00	578.00	583.46	12327
2014-02-13	582.00	583.81	579.93	583.59	17320
2014-02-14	583.75	584.70	577.69	578.58	10227
2014-02-18	579.00	586.28	574.62	577.92	17369
2014-02-19	576.97	581.00	574.00	579.13	20045
2014-02-20	579.37	590.00	579.37	585.50	12400
2014-02-21	585.01	588.02	580.80	583.76	12726
2014-02-24	586.45	586.45	579.19	579.19	14380
2014-02-25	578.61	581.00	575.00	578.67	13186
2014-02-26	578.67	580.03	576.50	576.75	9418
2014-02-27	578.20	580.45	577.75	579.51	8198
2014-02-28	579.00	580.00	577.31	579.56	7686
2014-03-03	578.45	579.00	577.43	578.00	21911
2014-03-04	578.82	579.81	577.52	578.16	18248
2014-03-05	577.40	580.88	577.40	580.88	10326
2014-03-06	578.38	582.00	578.06	579.16	51441
2014-03-07	579.98	584.74	577.16	581.97	38088
2014-03-10	580.48	585.98	577.10	585.98	25242
2014-03-11	585.83	585.83	580.35	582.05	31535
2014-03-12	581.98	583.88	578.20	583.38	22493
2014-03-13	581.53	582.98	574.53	575.88	37761
2014-03-14	577.22	580.80	576.07	577.78	13767
2014-03-17	578.99	579.00	576.95	577.40	8766
2014-03-18	576.95	588.83	576.08	583.25	19857
2014-03-19	581.36	584.00	578.56	579.85	30556
2014-03-20	579.73	589.37	579.11	583.23	29235
2014-03-21	588.00	588.00	579.68	586.92	61288
2014-03-24	585.18	592.50	582.03	584.58	23883
2014-03-25	585.56	596.96	585.56	591.09	30354
2014-03-26	592.00	598.92	592.00	596.00	25715
2014-03-27	593.66	595.00	583.91	590.06	27939
2014-03-28	593.00	594.72	589.01	592.54	18659
2014-03-31	594.00	599.96	592.09	599.90	19131
2014-04-01	599.40	599.40	591.81	595.15	15836
2014-04-02	596.82	598.58	593.45	597.69	15891
2014-04-03	596.99	599.00	595.10	597.67	23258
2014-04-04	595.38	598.86	592.32	596.00	21911
2014-04-07	596.00	597.00	590.52	594.10	18742
2014-04-08	593.40	597.00	590.53	595.00	27124
2014-04-09	595.10	596.58	592.99	595.05	26911
2014-04-10	595.00	595.00	583.51	585.91	21520
2014-04-11	585.27	592.62	585.27	592.62	26133
2014-04-14	593.05	594.27	586.06	591.97	16275
2014-04-15	592.45	594.79	587.60	591.10	23093
2014-04-16	591.29	598.17	591.29	596.47	27295
2014-04-17	595.10	600.00	595.10	598.41	12174
2014-04-21	598.41	602.11	598.31	599.05	17703
2014-04-22	600.00	603.95	597.50	599.29	18134
2014-04-23	601.34	602.10	598.30	602.10	12830
2014-04-24	599.50	601.00	597.79	597.80	9470
2014-04-25	593.00	595.99	588.00	590.00	29644
2014-04-28	589.34	590.87	585.20	587.85	20619
2014-04-29	588.43	591.54	586.03	591.54	22558
2014-04-30	588.51	597.99	587.23	596.26	22990
2014-05-01	596.31	605.00	592.61	597.46	16866
2014-05-02	599.95	602.33	596.11	599.61	13576
2014-05-05	598.00	598.00	591.89	594.39	13280
2014-05-06	595.65	596.36	591.71	592.59	11614
2014-05-07	593.01	599.26	591.97	597.91	34990
2014-05-08	596.89	598.87	594.44	595.95	19957
2014-05-09	595.42	595.42	589.41	592.17	11621
2014-05-12	591.10	596.25	590.15	595.00	8825
2014-05-13	593.94	593.94	587.93	591.18	13520
2014-05-14	588.73	591.67	585.49	587.68	16847
2014-05-15	585.41	590.23	584.12	589.94	15646
2014-05-16	587.71	592.53	587.71	589.29	9187
2014-05-19	590.61	593.70	590.10	593.70	5400
2014-05-20	587.81	591.05	587.81	588.07	7527
2014-05-21	588.25	591.72	588.25	589.23	10348
2014-05-22	590.10	591.84	588.64	589.43	10260
2014-05-23	588.98	591.76	587.65	589.10	12454
2014-05-27	591.96	592.70	589.07	589.07	5909
2014-05-28	590.49	590.99	590.00	590.00	6053
2014-05-29	589.05	594.88	589.05	592.31	4554
2014-05-30	594.15	595.03	590.00	590.52	8353
2014-06-02	592.50	595.84	589.16	591.13	9812
2014-06-03	591.40	593.00	590.00	590.00	3055
2014-06-04	590.13	594.64	590.13	594.02	4073
2014-06-05	593.50	595.70	593.11	594.99	5302
2014-06-06	598.36	599.97	595.31	599.00	8500
2014-06-09	596.51	599.97	596.51	599.01	10548
2014-06-10	598.65	601.75	598.65	599.47	17463
2014-06-11	599.70	600.80	595.05	598.00	11114
2014-06-12	596.03	601.00	592.58	600.81	8868
2014-06-13	600.12	601.68	598.50	600.66	13006
2014-06-16	599.49	599.74	597.54	599.10	9655
2014-06-17	599.72	601.42	599.00	600.43	5492
2014-06-18	599.03	600.82	598.86	599.48	9694
2014-06-19	599.98	601.00	599.56	599.88	16828
2014-06-20	600.45	600.49	598.56	599.00	12235
2014-06-23	599.13	601.46	599.12	600.00	5587
2014-06-24	600.00	602.48	599.37	600.24	12082
2014-06-25	601.55	604.95	599.97	604.00	15108
2014-06-26	604.02	608.63	602.51	606.00	11966
2014-06-27	605.02	608.45	605.00	607.95	11261
2014-06-30	607.05	608.44	602.40	608.44	6928
2014-07-01	608.44	608.44	603.63	606.50	5589
2014-07-02	607.79	608.60	605.00	608.15	7343
2014-07-03	607.00	608.85	603.90	608.85	7916
2014-07-07	606.03	608.74	603.00	608.74	6027
2014-07-08	605.61	608.87	604.27	607.02	16323
2014-07-09	604.80	612.97	604.80	610.01	5263
2014-07-10	609.50	612.16	607.47	611.00	6257
2014-07-11	611.00	615.78	609.05	613.11	8902
2014-07-14	613.00	619.55	613.00	616.38	8759
2014-07-15	617.00	622.00	616.63	621.00	6713
2014-07-16	624.75	625.10	621.00	621.00	12124
2014-07-17	622.00	622.00	618.01	618.01	4828
2014-07-18	619.43	622.43	617.92	618.01	3681
2014-07-21	617.31	617.94	610.14	611.79	6995
2014-07-22	612.00	612.00	606.38	606.38	3656
2014-07-23	603.90	609.14	599.35	608.95	30428
2014-07-24	604.27	611.99	603.95	610.09	9655
2014-07-25	609.27	609.50	606.04	608.99	4294
2014-07-28	608.79	614.63	605.46	614.08	6701
2014-07-29	615.00	616.98	612.80	613.10	14264
2014-07-30	615.06	618.17	612.35	613.00	10818
2014-07-31	609.54	611.50	603.00	604.91	16628
2014-08-01	603.75	607.54	601.82	605.92	13047
2014-08-04	609.72	625.23	609.24	620.90	15424
2014-08-05	618.70	624.00	615.53	618.00	9666
2014-08-06	618.51	626.25	618.49	625.26	10988
2014-08-07	627.80	632.75	620.65	620.65	13140
2014-08-08	620.62	634.48	618.61	631.40	6789
2014-08-11	633.67	639.98	633.57	634.96	8203
2014-08-12	638.64	638.92	629.02	631.84	7624
2014-08-13	628.04	631.95	624.00	627.60	69166
2014-08-14	627.98	634.29	626.00	634.29	12181
2014-08-15	629.07	635.44	627.53	631.00	6014
2014-08-18	628.69	637.00	628.69	628.75	9779
2014-08-19	627.00	638.00	627.00	631.95	7139
2014-08-20	624.12	629.09	623.05	629.09	17480
2014-08-21	629.00	637.00	629.00	635.51	12453
2014-08-22	635.00	638.76	630.43	633.53	6865
2014-08-25	636.21	639.45	633.49	633.49	3797
2014-08-26	633.50	640.84	633.50	633.70	6447
2014-08-27	633.12	637.50	633.12	634.49	9691
2014-08-28	634.28	634.89	629.80	632.00	14264
2014-08-29	630.68	639.74	630.68	634.24	7331
2014-09-02	633.36	635.64	632.65	633.90	5856
2014-09-03	634.01	634.61	629.26	634.00	10104
2014-09-04	637.93	637.93	630.00	630.80	9110
2014-09-05	630.03	633.93	628.33	633.22	9607
2014-09-08	634.00	639.49	633.58	639.49	12255
2014-09-09	638.15	639.91	633.00	633.22	21061
2014-09-10	633.76	638.39	633.76	638.39	9784
2014-09-11	636.44	639.30	631.10	633.67	15788
2014-09-12	635.50	645.00	631.17	632.06	16589
2014-09-15	634.03	636.46	632.09	632.90	11306
2014-09-16	632.79	637.38	632.00	637.38	10546
2014-09-17	636.07	638.27	632.28	635.00	5856
2014-09-18	635.98	641.58	629.95	636.00	11265
2014-09-19	636.94	639.50	630.08	630.08	30265
2014-09-22	631.09	631.48	622.16	623.57	11608
2014-09-23	623.00	632.66	623.00	624.21	11770
2014-09-24	629.90	633.95	627.04	628.23	13592
2014-09-25	626.31	627.59	622.15	622.15	16481
2014-09-26	626.00	634.57	626.00	634.57	10845
2014-09-29	631.98	638.82	629.03	632.02	12816
2014-09-30	632.63	633.81	629.76	630.07	6779
2014-10-01	627.50	631.00	626.50	628.68	12967
2014-10-02	627.93	638.37	627.93	635.24	11721
2014-10-03	632.00	641.00	632.00	641.00	8118
2014-10-06	640.49	649.65	639.10	640.35	8323
2014-10-07	639.69	639.84	630.31	634.42	9806
2014-10-08	634.41	640.00	633.57	639.04	8163
2014-10-09	639.00	639.00	616.20	627.80	16323
2014-10-10	627.78	633.92	623.21	631.15	12610
2014-10-13	638.48	638.95	633.57	636.50	6282
2014-10-14	634.00	636.79	630.75	632.75	8647
2014-10-15	622.23	624.00	610.00	621.19	12345
2014-10-16	622.00	636.84	621.99	626.15	10954
2014-10-17	634.33	636.84	630.07	636.84	4195
2014-10-20	629.01	629.01	612.00	622.77	21974
2014-10-21	632.77	639.46	632.77	639.40	7159
2014-10-22	635.00	639.18	627.58	633.54	7468
2014-10-23	635.72	640.50	629.50	629.50	7367
2014-10-24	627.00	639.64	627.00	637.26	5633
2014-10-27	637.38	642.99	627.50	627.50	3451
2014-10-28	639.67	648.99	627.23	631.60	9387
2014-10-29	627.25	630.37	618.21	621.75	6764
2014-10-30	620.01	630.00	615.45	620.00	11817
2014-10-31	619.99	631.75	619.99	624.92	18857
2014-11-03	619.32	625.75	616.50	623.72	16832
2014-11-04	626.08	627.55	612.00	618.62	19727
2014-11-05	620.25	634.98	618.01	623.33	23736
2014-11-06	624.82	630.00	622.60	629.44	9680
2014-11-07	624.86	634.79	624.86	633.47	8257
2014-11-10	636.79	639.81	632.28	633.32	4621
2014-11-11	635.25	639.00	630.37	632.97	12872
2014-11-12	626.40	632.80	626.40	628.72	8108
2014-11-13	629.10	642.62	629.10	635.45	583
2014-11-14	639.71	639.71	632.27	634.07	11010
2014-11-17	636.00	640.00	634.68	634.68	5475
2014-11-18	634.68	639.97	633.74	638.98	6496
2014-11-19	636.00	636.50	632.35	633.51	3607
2014-11-20	631.71	635.64	631.71	635.64	2365
2014-11-21	637.00	638.00	632.20	638.00	6295
2014-11-24	635.00	641.01	632.98	641.01	4920
2014-11-25	635.60	644.49	632.97	641.16	6502
2014-11-26	641.09	646.00	641.09	646.00	2719
2014-11-28	638.30	647.77	633.77	633.77	3909
2014-12-01	630.79	635.40	630.79	633.24	6950
2014-12-02	631.40	637.39	631.40	635.00	6371
2014-12-03	632.04	642.25	632.04	640.26	7741
2014-12-04	637.54	654.00	637.54	654.00	13503
2014-12-05	652.98	666.37	650.85	658.04	6957
2014-12-08	651.55	682.87	650.00	674.71	14789
2014-12-09	670.99	673.99	656.34	660.51	12081
2014-12-10	655.99	658.11	650.46	654.63	5969
2014-12-11	660.20	660.20	640.34	646.98	7919
2014-12-12	640.25	641.00	629.35	629.35	7960
2014-12-15	625.52	629.73	620.10	625.39	14708
2014-12-16	623.59	641.03	623.59	641.03	8362
2014-12-17	640.74	650.00	636.52	650.00	6300
2014-12-18	653.00	653.00	638.40	638.40	8573
2014-12-19	637.47	642.00	634.43	637.01	10992
2014-12-22	640.00	644.78	635.01	635.03	6786
2014-12-23	640.99	643.48	632.35	638.00	4773
2014-12-24	645.00	645.00	639.00	639.00	2254
2014-12-26	647.96	649.95	632.34	644.11	2487
2014-12-29	648.53	649.83	634.00	643.65	18276
2014-12-30	642.90	648.95	639.33	639.33	4828
2014-12-31	639.00	644.68	630.11	630.11	7616
2015-01-02	627.00	632.77	625.66	632.00	6786
2015-01-05	625.59	627.67	618.00	618.00	13872
2015-01-06	619.83	628.13	619.83	622.91	44174
2015-01-07	629.00	634.97	626.16	626.16	6318
2015-01-08	626.49	636.20	626.49	632.99	6452
2015-01-09	627.50	636.47	627.50	629.63	7113
2015-01-12	630.14	637.99	630.14	633.00	5215
2015-01-13	640.06	645.87	632.29	645.48	7799
2015-01-14	641.94	657.47	641.94	644.07	5317
2015-01-15	637.00	643.37	637.00	643.37	4727
2015-01-16	640.05	646.00	640.05	641.82	5140
2015-01-20	646.46	646.46	640.00	642.00	6874
2015-01-21	640.00	642.54	640.00	642.10	6069
2015-01-22	640.00	658.75	640.00	658.75	7851
2015-01-23	647.83	647.83	640.00	640.00	4353
2015-01-26	640.01	655.50	640.00	655.50	7863
2015-01-27	651.00	654.43	649.99	654.43	2829
2015-01-28	650.00	650.00	641.00	641.00	3829
2015-01-29	644.99	647.50	644.99	645.00	8464
2015-01-30	645.00	656.25	636.55	644.58	5252
2015-02-02	644.98	653.45	631.38	636.27	7163
2015-02-03	636.31	644.18	632.00	644.15	7265
2015-02-04	647.10	650.68	640.24	646.00	4295
2015-02-05	643.48	660.00	643.48	660.00	6768
2015-02-06	659.99	670.00	650.23	670.00	6520
2015-02-09	665.01	668.76	646.12	651.95	5019
2015-02-10	659.50	665.00	650.64	650.64	3994
2015-02-11	650.00	656.83	641.00	643.84	5320
2015-02-12	645.00	650.21	643.99	648.47	8287
2015-02-13	644.00	661.88	644.00	657.51	9930
2015-02-17	655.62	681.51	655.62	680.79	12792
2015-02-18	680.70	688.66	675.50	686.50	7682
2015-02-19	689.98	689.98	678.50	678.50	3628
2015-02-20	663.92	680.05	661.01	679.35	4764
2015-02-23	688.71	692.99	660.00	660.00	8243
2015-02-24	667.25	667.75	657.04	667.75	5874
2015-02-25	658.26	664.99	656.19	664.89	5803
2015-02-26	665.00	675.00	657.02	675.00	4133
2015-02-27	670.10	675.34	663.50	667.15	6827
2015-03-02	671.29	671.49	658.44	669.99	9988
2015-03-03	664.00	668.95	664.00	668.00	4095
2015-03-04	667.98	667.98	665.00	665.50	4440
2015-03-05	667.00	669.59	665.00	665.50	3585
2015-03-06	671.00	671.00	665.00	666.00	6806
2015-03-09	665.39	669.99	665.00	667.38	8401
2015-03-10	664.00	673.00	664.00	666.00	11212
2015-03-11	667.98	672.34	654.74	659.57	12192
2015-03-12	655.99	670.23	646.95	670.23	8897
2015-03-13	665.89	682.06	665.38	672.52	7084
2015-03-16	677.91	684.96	662.09	684.96	5050
2015-03-17	675.00	686.59	674.00	686.59	5075
2015-03-18	680.20	689.85	680.00	689.85	5995
2015-03-19	673.08	683.79	673.08	681.61	3064
2015-03-20	687.35	687.35	673.00	680.76	10603
2015-03-23	677.58	691.85	677.58	682.14	5630
2015-03-24	679.26	691.09	670.29	687.00	13242
2015-03-25	684.00	696.48	663.49	681.09	3838
2015-03-26	682.66	692.30	674.65	684.10	18288
2015-03-27	680.30	685.87	680.01	684.00	5387
2015-03-30	684.00	684.00	675.27	681.90	7756
2015-03-31	676.45	686.20	673.18	684.52	6656
2015-04-01	699.43	699.43	675.25	681.99	13389
2015-04-02	676.52	683.32	674.39	678.38	19075
2015-04-06	677.28	687.22	676.98	686.65	4210
2015-04-07	680.21	688.57	669.52	680.00	7746
2015-04-08	683.65	704.50	680.00	690.75	20928
2015-04-09	694.85	694.85	681.12	687.05	4359
2015-04-10	687.74	687.74	681.01	681.01	5822
2015-04-13	684.03	684.03	675.00	678.96	9724
2015-04-14	675.35	679.94	667.89	677.91	11657
2015-04-15	681.94	682.88	674.00	681.39	11226
2015-04-16	681.19	683.95	680.00	683.95	1946
2015-04-17	675.50	679.82	670.54	671.12	3496
2015-04-20	674.98	685.00	674.03	677.89	3756
2015-04-21	674.15	674.25	672.20	674.18	2406
2015-04-22	672.50	679.32	667.98	671.87	8430
2015-04-23	673.50	679.20	670.00	671.11	4569
2015-04-24	670.50	676.04	670.49	675.26	6560
2015-04-27	674.51	674.51	665.43	672.71	4699
2015-04-28	673.10	674.00	670.00	672.00	5078
2015-04-29	667.25	672.60	666.30	669.65	4012
2015-04-30	666.00	675.97	664.53	675.97	8998
2015-05-01	677.83	678.55	663.97	675.00	11822
2015-05-04	670.55	676.00	670.55	675.95	4908
2015-05-05	674.99	675.99	668.65	674.42	11182
2015-05-06	666.34	667.58	666.00	666.30	4776
2015-05-07	663.10	666.00	648.96	656.87	18828
2015-05-08	658.50	661.42	654.62	658.00	11028
2015-05-11	656.95	656.95	652.50	653.45	5172
2015-05-12	649.98	653.45	647.63	650.00	9065
2015-05-13	653.07	655.00	645.00	649.00	4470
2015-05-14	647.85	659.85	645.00	659.85	7733
2015-05-15	656.00	659.99	654.55	659.99	3705
2015-05-18	659.00	662.52	649.12	657.00	4375
2015-05-19	656.96	661.82	647.06	652.00	9827
2015-05-20	647.06	652.50	647.06	650.00	5782
2015-05-21	647.25	654.82	641.00	642.57	5649
2015-05-22	645.00	650.52	645.00	650.20	5372
2015-05-26	647.00	647.00	641.16	642.00	4935
2015-05-27	645.01	652.71	640.05	650.14	10995
2015-05-28	645.78	659.40	645.78	650.03	4835
2015-05-29	651.99	652.50	640.11	649.24	9542
2015-06-01	652.50	658.12	646.56	652.32	9300
2015-06-02	649.12	653.05	646.09	648.64	11930
2015-06-03	648.62	661.26	641.00	642.15	10154
2015-06-04	641.48	644.34	639.60	640.43	9546
2015-06-05	641.86	641.86	635.07	641.20	8017
2015-06-08	638.43	638.43	636.00	636.06	4498
2015-06-09	635.00	640.00	635.00	638.31	8337
2015-06-10	639.10	641.95	635.00	641.95	6908
2015-06-11	638.05	645.40	638.05	645.40	6248
2015-06-12	641.29	650.00	640.54	646.74	9056
2015-06-15	646.14	658.00	643.10	654.11	10907
2015-06-16	655.35	663.49	650.35	662.00	10184
2015-06-17	655.05	668.50	655.05	666.00	6778
2015-06-18	665.10	673.95	665.00	673.35	9579
2015-06-19	675.90	680.85	661.95	665.57	22106
2015-06-22	678.10	678.15	665.66	671.31	5217
2015-06-23	667.01	681.84	658.74	679.65	8384
2015-06-24	682.95	682.95	667.04	674.39	8370
2015-06-25	674.45	675.41	665.00	667.47	8805
2015-06-26	680.22	680.22	657.12	669.98	20414
2015-06-29	673.80	677.00	652.16	655.17	22020
2015-06-30	657.84	663.48	646.31	654.94	20794
2015-07-01	668.36	678.71	645.00	671.70	31387
2015-07-02	673.45	684.06	665.78	670.65	8325
2015-07-06	669.94	677.55	656.26	676.23	9718
2015-07-07	662.96	684.95	662.28	683.83	12656
2015-07-08	682.00	683.00	670.00	680.00	13271
2015-07-09	680.27	683.00	673.34	678.40	11284
2015-07-10	675.88	679.95	664.21	679.22	6096
2015-07-13	680.31	681.48	678.01	680.79	5506
2015-07-14	680.84	682.09	677.68	682.09	8500
2015-07-15	678.24	685.00	677.42	683.85	8227
2015-07-16	681.70	686.01	675.06	683.60	5989
2015-07-17	686.93	686.93	679.97	680.60	7265
2015-07-20	682.37	685.85	672.64	677.02	10132
2015-07-21	679.00	679.98	671.31	675.82	8444
2015-07-22	675.10	680.00	669.90	672.90	12509
2015-07-23	673.20	676.00	670.77	670.77	7142
2015-07-24	671.09	677.00	671.09	675.27	6417
2015-07-27	675.99	714.97	675.99	698.97	53382
2015-07-28	708.90	712.42	696.00	699.00	19461
2015-07-29	700.81	709.00	688.96	700.41	26561
2015-07-30	706.24	709.00	700.36	701.50	8463
2015-07-31	704.43	710.00	700.92	706.00	10835
2015-08-03	703.72	715.29	703.72	715.29	7599
2015-08-04	717.57	722.38	712.01	719.99	3146
2015-08-05	719.98	727.00	714.01	716.55	9656
2015-08-06	713.00	725.36	700.00	725.00	15912
2015-08-07	723.87	738.99	715.20	732.00	27523
2015-08-10	742.00	748.80	717.48	723.50	33697
2015-08-11	723.98	735.83	715.00	730.05	18735
2015-08-12	729.95	738.78	720.60	733.28	14730
2015-08-13	739.00	749.66	733.05	739.00	3237
2015-08-14	738.60	739.98	726.00	730.15	5241
2015-08-17	725.47	740.13	725.47	735.90	12467
2015-08-18	731.93	739.00	720.10	734.86	27777
2015-08-19	732.20	740.34	725.00	738.70	89526
2015-08-20	731.52	733.80	725.00	731.55	18077
2015-08-21	728.02	747.00	720.00	726.21	22438
2015-08-24	719.99	726.85	695.00	696.00	26443
2015-08-25	704.20	722.39	702.93	708.55	20428
2015-08-26	714.00	715.00	694.50	699.00	29562
2015-08-27	700.57	707.18	688.84	706.90	42458
2015-08-28	708.09	726.19	702.37	722.63	16707
2015-08-31	724.05	730.00	708.90	719.31	24011
2015-09-01	713.00	726.62	711.90	717.20	21355
2015-09-02	715.58	745.77	715.58	742.00	30806
2015-09-03	743.12	749.49	734.82	749.25	11367
2015-09-04	741.12	748.44	741.12	744.10	8984
2015-09-08	748.97	755.10	740.62	749.45	20340
2015-09-09	753.24	759.19	749.57	753.94	10035
2015-09-10	758.20	778.19	753.00	771.97	28548
2015-09-11	771.97	771.97	763.00	768.81	43774
2015-09-14	766.82	768.25	760.39	765.72	12096
2015-09-15	766.02	773.00	756.88	764.20	28247
2015-09-16	769.10	769.10	755.11	761.50	7191
2015-09-17	760.00	760.00	741.02	750.05	12117
2015-09-18	745.58	759.55	744.40	759.26	36360
2015-09-21	758.01	770.78	751.39	763.00	19297
2015-09-22	762.10	766.02	758.54	760.00	25120
2015-09-23	761.80	761.80	755.00	759.98	15771
2015-09-24	757.43	757.61	753.63	754.17	24560
2015-09-25	748.42	765.00	748.42	758.00	19719
2015-09-28	756.73	760.00	720.18	746.00	33864
2015-09-29	748.00	757.34	737.82	750.00	22054
2015-09-30	752.80	752.80	740.01	747.30	58709
2015-10-01	747.83	750.00	737.01	742.29	29203
2015-10-02	738.68	745.00	733.47	742.99	24336
2015-10-05	742.38	756.18	742.38	749.80	30459
2015-10-06	749.01	749.01	734.46	743.55	34034
2015-10-07	742.55	756.94	742.55	753.12	27681
2015-10-08	752.16	760.47	749.20	755.17	22148
2015-10-09	755.00	760.00	747.65	760.00	30743
2015-10-12	759.02	776.22	753.94	768.05	27184
2015-10-13	766.71	771.00	766.18	767.44	18313
2015-10-14	763.71	769.99	754.11	756.77	17449
2015-10-15	757.06	766.00	756.01	764.71	6662
2015-10-16	762.68	765.00	757.00	757.52	13778
2015-10-19	755.00	767.35	743.12	764.00	36092
2015-10-20	770.00	779.00	763.25	778.35	33406
2015-10-21	780.02	802.40	772.85	796.23	24796
2015-10-22	798.74	806.31	782.78	790.00	17769
2015-10-23	789.11	795.00	782.00	792.75	30419
2015-10-26	789.09	789.09	779.68	781.87	10447
2015-10-27	779.69	788.00	776.00	776.00	5644
2015-10-28	785.01	789.36	777.77	787.75	8969
2015-10-29	799.34	799.34	774.38	785.94	11460
2015-10-30	784.51	799.99	784.51	790.00	9037
2015-11-02	788.98	794.99	766.80	790.00	24398
2015-11-03	789.09	789.09	760.00	760.25	17031
2015-11-04	762.70	762.70	739.50	752.99	17477
2015-11-05	754.00	755.44	742.64	750.85	7624
2015-11-06	750.10	759.70	739.30	757.65	14152
2015-11-09	756.00	761.00	745.36	754.10	22085
2015-11-10	755.29	769.99	752.50	764.39	15787
2015-11-11	764.90	764.90	752.00	753.35	5700
2015-11-12	737.36	765.00	737.36	750.05	15081
2015-11-13	749.09	764.35	749.09	751.00	19177
2015-11-16	753.02	772.31	752.78	772.31	35177
2015-11-17	767.30	782.00	759.37	764.68	25176
2015-11-18	766.91	780.01	755.05	774.98	17600
2015-11-19	775.89	785.60	775.89	777.02	11845
2015-11-20	777.95	787.41	772.22	773.10	17533
2015-11-23	776.48	789.00	776.48	784.00	13031
2015-11-24	788.00	789.61	776.68	788.90	6353
2015-11-25	789.24	791.98	773.38	779.64	15026
2015-11-27	787.00	787.00	779.76	779.76	2192
2015-11-30	781.64	808.00	780.01	808.00	57688
2015-12-01	805.00	807.39	796.80	799.91	16625
2015-12-02	795.15	806.25	794.69	799.11	9129
2015-12-03	801.27	804.80	792.84	796.00	9914
2015-12-04	798.27	802.17	793.51	798.00	9248
2015-12-07	787.54	787.58	779.67	782.00	14736
2015-12-08	777.45	784.70	764.60	777.16	14744
2015-12-09	777.12	780.00	764.31	768.24	18414
2015-12-10	770.00	786.53	752.05	762.80	23046
2015-12-11	750.02	762.97	750.02	762.23	12594
2015-12-14	760.20	768.65	751.42	763.68	17174
2015-12-15	764.05	777.50	757.82	766.23	20308
2015-12-16	765.26	775.00	750.25	772.05	18619
2015-12-17	771.40	775.99	765.00	770.46	14205
2015-12-18	768.53	769.25	743.09	744.68	44315
2015-12-21	748.49	748.49	726.54	733.53	23348
2015-12-22	725.24	750.38	721.00	727.34	16852
2015-12-23	729.00	729.00	726.12	728.25	3209
2015-12-24	728.01	736.05	728.01	736.05	3045
2015-12-28	733.41	743.60	730.49	740.36	7115
2015-12-29	740.00	740.00	730.24	737.26	9077
2015-12-30	730.92	737.75	725.50	729.59	15513
2015-12-31	733.47	739.81	723.32	726.81	18325
2016-01-04	728.00	734.02	718.00	720.12	12023
2016-01-05	722.98	744.20	722.98	741.98	10511
2016-01-06	730.02	738.70	724.02	734.70	40622
2016-01-07	727.99	747.91	722.28	726.53	17770
2016-01-08	730.60	732.51	717.03	717.20	15748
2016-01-11	721.21	729.87	710.45	728.20	11959
2016-01-12	729.18	734.90	725.12	728.92	13218
2016-01-13	722.45	732.29	720.74	723.89	10174
2016-01-14	723.34	731.67	720.00	729.87	13113
2016-01-15	726.45	748.84	722.10	733.90	23405
2016-01-19	738.36	742.97	722.26	734.47	7864
2016-01-20	733.00	742.00	730.00	733.90	11609
2016-01-21	732.20	732.35	709.00	714.43	19543
2016-01-22	714.00	719.95	705.00	719.95	22945
2016-01-25	719.70	719.70	701.62	703.80	21806
2016-01-26	707.89	710.46	704.53	710.00	17717
2016-01-27	709.09	725.98	698.01	699.47	13794
2016-01-28	700.52	706.70	694.00	705.72	13870
2016-01-29	702.15	719.18	702.15	713.09	28875
2016-02-01	713.09	724.87	706.50	710.05	9065
2016-02-02	712.91	712.91	700.52	711.60	5585
2016-02-03	713.00	713.20	705.29	709.18	7394
2016-02-04	689.31	713.19	689.31	706.10	7510
2016-02-05	708.00	738.50	708.00	722.17	14767
2016-02-08	720.54	759.98	720.54	748.37	29010
2016-02-09	749.03	750.97	710.52	710.52	81307
2016-02-10	713.60	745.00	695.20	735.10	21396
2016-02-11	734.92	745.65	727.10	728.79	9588
2016-02-12	737.84	737.84	709.63	721.76	21016
2016-02-16	718.52	726.95	714.50	720.31	21684
2016-02-17	719.55	737.97	719.55	733.78	19096
2016-02-18	730.00	747.06	730.00	735.00	18180
2016-02-19	729.00	747.18	729.00	736.59	13263
2016-02-22	742.50	748.00	723.51	746.96	10084
2016-02-23	743.50	752.00	743.50	748.16	12818
2016-02-24	747.99	770.00	747.99	760.05	10503
2016-02-25	761.84	780.00	761.71	763.93	20401
2016-02-26	772.72	784.96	770.00	772.00	26268
2016-02-29	759.42	771.38	759.42	766.86	12378
2016-03-01	771.90	779.50	763.00	774.85	21302
2016-03-02	779.80	779.80	731.05	764.98	78029
2016-03-03	767.85	777.01	753.41	773.34	13234
2016-03-04	762.60	778.50	752.33	768.06	13751
2016-03-07	767.80	783.31	759.18	769.70	62723
2016-03-08	765.16	777.99	760.40	767.00	22668
2016-03-09	767.00	776.00	760.93	774.00	24062
2016-03-10	776.60	789.47	773.10	780.60	15267
2016-03-11	786.95	800.00	786.95	796.05	24582
2016-03-14	777.56	795.40	777.56	789.19	7911
2016-03-15	789.49	799.48	789.49	796.35	9169
2016-03-16	792.00	802.16	785.02	794.67	19310
2016-03-17	795.03	799.63	790.06	792.00	19706
2016-03-18	793.51	793.51	774.00	776.45	31030
2016-03-21	779.80	795.00	779.79	779.79	21088
2016-03-22	780.99	780.99	766.24	766.29	22365
2016-03-23	771.69	789.49	771.69	777.05	9978
2016-03-24	767.51	786.99	747.20	781.01	13231
2016-03-28	781.00	795.00	781.00	793.03	14157
2016-03-29	791.61	799.59	788.60	797.89	10060
2016-03-30	797.96	809.99	787.84	805.00	13065
2016-03-31	805.39	805.99	799.56	802.60	12096
2016-04-01	797.03	810.00	786.33	807.02	16944
2016-04-04	818.85	818.85	804.89	810.78	19428
2016-04-05	803.84	807.37	796.12	803.39	12885
2016-04-06	804.24	819.00	796.40	804.44	20983
2016-04-07	800.68	801.90	796.57	800.00	18888
2016-04-08	800.65	802.64	796.90	802.64	15373
2016-04-11	804.00	804.00	799.70	801.98	15990
2016-04-12	798.53	805.00	795.34	803.60	17764
2016-04-13	806.77	808.00	800.00	804.99	14483
2016-04-14	809.53	810.00	800.03	807.00	12446
2016-04-15	809.80	822.29	807.11	811.84	28199
2016-04-18	808.59	830.38	801.50	807.00	9686
2016-04-19	802.65	808.69	802.65	808.16	6178
2016-04-20	814.01	822.15	807.83	820.01	7654
2016-04-21	821.82	829.84	801.00	812.76	12177
2016-04-22	808.25	808.25	800.00	804.54	7912
2016-04-25	800.45	821.50	796.21	803.99	9226
2016-04-26	808.75	819.79	807.73	812.44	7745
2016-04-27	810.00	818.17	810.00	817.95	5044
2016-04-28	819.59	824.85	815.80	823.92	10668
2016-04-29	822.70	830.00	817.47	830.00	12707
2016-05-02	832.32	834.00	826.18	834.00	14552
2016-05-03	826.41	831.59	825.00	829.00	10755
2016-05-04	826.01	826.01	814.14	818.92	15782
2016-05-05	815.00	820.50	814.49	820.50	10446
2016-05-06	802.72	818.00	802.72	813.77	14823
2016-05-09	807.25	820.50	807.25	819.91	11629
2016-05-10	820.00	821.30	818.12	820.00	19116
2016-05-11	818.78	821.73	816.14	820.94	12909
2016-05-12	820.02	825.61	809.52	825.61	17752
2016-05-13	823.05	828.43	815.58	825.00	23846
2016-05-16	828.50	829.47	823.51	828.24	10976
2016-05-17	825.25	826.94	820.57	826.94	11740
2016-05-18	821.20	830.58	819.77	829.20	11227
2016-05-19	829.45	829.99	819.34	825.76	11654
2016-05-20	809.65	825.87	803.62	803.62	37443
2016-05-23	802.10	803.81	795.00	796.99	17724
2016-05-24	797.85	814.57	797.85	811.02	19991
2016-05-25	810.51	815.93	805.31	808.49	14939
2016-05-26	808.50	814.50	803.27	806.00	10590
2016-05-27	806.00	806.51	798.18	799.66	16333
2016-05-31	794.53	813.40	790.00	805.38	42240
2016-06-01	809.48	817.86	809.00	814.85	16070
2016-06-02	819.49	828.89	817.80	824.41	19244
2016-06-03	817.56	826.00	812.79	815.95	21182
2016-06-06	812.83	815.84	806.25	807.45	21371
2016-06-07	809.17	819.04	809.12	819.04	22451
2016-06-08	817.83	823.16	803.10	815.37	23580
2016-06-09	813.30	822.90	807.13	813.78	23460
2016-06-10	813.53	815.62	803.45	808.00	23815
2016-06-13	800.02	816.85	800.02	809.73	22659
2016-06-14	809.50	813.89	807.74	809.14	20327
2016-06-15	810.83	837.85	810.83	821.92	36865
2016-06-16	832.78	832.78	820.00	823.37	22944
2016-06-17	823.02	834.98	820.41	829.12	43012
2016-06-20	831.69	834.00	823.51	827.68	20057
2016-06-21	825.00	830.85	824.55	825.10	16356
2016-06-22	825.00	832.46	823.96	830.47	12313
2016-06-23	829.33	834.16	825.13	834.16	13490
2016-06-24	821.36	836.09	814.27	814.27	43088
2016-06-27	813.86	818.00	798.08	799.45	18393
2016-06-28	805.00	828.00	802.50	825.09	26687
2016-06-29	822.60	845.37	822.60	836.93	19802
2016-06-30	837.52	843.59	836.24	842.00	21787
2016-07-01	839.31	850.95	835.50	835.85	9135
2016-07-05	832.64	836.95	825.00	828.94	8461
2016-07-06	825.97	839.00	825.00	829.77	22897
2016-07-07	831.97	837.98	830.29	833.46	4858
2016-07-08	833.46	841.30	829.64	832.04	11829
2016-07-11	828.17	835.00	828.17	833.91	9558
2016-07-12	837.83	837.83	823.73	829.50	13574
2016-07-13	828.98	828.99	822.02	825.48	11742
2016-07-14	826.00	827.20	821.72	823.76	16464
2016-07-15	818.00	825.16	804.44	816.29	32930
2016-07-18	813.71	818.34	813.50	816.66	22908
2016-07-19	807.94	817.07	807.94	812.92	14930
2016-07-20	813.03	819.00	811.11	813.23	19254
2016-07-21	812.65	821.78	812.64	815.91	15518
2016-07-22	822.95	830.95	815.32	827.25	11509
2016-07-25	825.17	831.00	821.14	821.45	15108
2016-07-26	826.10	827.23	824.60	824.98	6253
2016-07-27	822.33	830.37	822.33	825.32	7003
2016-07-28	823.15	828.50	820.62	822.20	11245
2016-07-29	822.20	827.33	816.16	821.32	6404
2016-08-01	825.87	830.00	821.00	821.00	11677
2016-08-02	824.00	824.68	817.70	820.36	10563
2016-08-03	816.68	825.89	816.68	820.35	8630
2016-08-04	821.00	829.97	818.71	825.14	10562
2016-08-05	825.13	828.99	819.33	819.33	9575
2016-08-08	828.00	852.58	825.62	829.00	12203
2016-08-09	821.13	827.89	821.12	822.70	9570
2016-08-10	823.33	826.26	820.03	820.61	10767
2016-08-11	821.40	829.89	821.40	825.01	4553
2016-08-12	822.80	827.12	822.80	825.24	5074
2016-08-15	825.43	826.98	816.32	826.98	4859
2016-08-16	823.61	826.91	820.12	822.00	14582
2016-08-17	822.00	824.50	817.12	818.40	8284
2016-08-18	818.06	824.50	818.06	824.18	5803
2016-08-19	818.51	824.65	818.51	824.65	3256
2016-08-22	823.99	824.89	822.00	824.65	3460
2016-08-23	824.00	825.93	821.44	823.10	6842
2016-08-24	823.90	826.00	820.31	823.00	6734
2016-08-25	824.01	831.18	823.67	823.83	11475
2016-08-26	824.83	824.83	809.35	814.34	22235
2016-08-29	814.69	824.12	814.69	822.00	30127
2016-08-30	821.90	825.00	810.06	818.10	17415
2016-08-31	818.00	824.92	818.00	824.02	15280
2016-09-01	827.97	828.74	818.50	824.11	15560
2016-09-02	823.12	828.47	820.97	827.76	13500
2016-09-06	818.51	830.28	818.51	828.19	22079
2016-09-07	829.22	834.88	824.95	834.86	14450
2016-09-08	832.04	836.80	828.03	829.72	12133
2016-09-09	829.79	829.79	819.21	822.20	9361
2016-09-12	819.79	824.69	805.10	814.93	36362
2016-09-13	817.73	820.65	806.66	816.28	20192
2016-09-14	817.83	829.16	815.20	816.00	20796
2016-09-15	816.10	822.60	815.18	819.92	9260
2016-09-16	818.02	819.86	810.52	812.08	33995
2016-09-19	815.85	831.98	813.20	830.73	20416
2016-09-20	830.02	830.02	825.63	827.99	5600
2016-09-21	831.48	831.96	826.50	828.10	10674
2016-09-22	828.03	828.85	825.00	827.00	5355
2016-09-23	827.38	827.38	818.42	826.00	13745
2016-09-26	826.11	828.80	819.07	825.34	7860
2016-09-27	825.00	834.24	825.00	829.13	8300
2016-09-28	830.11	837.55	827.95	831.53	6699
2016-09-29	833.27	833.27	826.55	826.55	7376
2016-09-30	826.74	833.00	826.74	830.00	16589
2016-10-03	827.10	833.42	826.75	830.00	14083
2016-10-04	828.61	829.98	825.25	828.81	6084
2016-10-05	831.10	834.48	820.74	820.74	9307
2016-10-06	822.31	827.20	820.61	821.10	13523
2016-10-07	845.73	845.73	821.75	825.02	9368
2016-10-10	827.53	827.84	824.00	826.51	10379
2016-10-11	824.72	826.29	822.90	825.01	5524
2016-10-12	825.00	831.63	822.00	831.00	18188
2016-10-13	828.94	842.52	828.94	841.98	16501
2016-10-14	844.29	850.94	840.00	845.94	21929
2016-10-17	843.01	847.00	839.53	846.97	12275
2016-10-18	845.51	853.66	845.51	851.77	16478
2016-10-19	852.00	854.48	834.01	838.12	18033
2016-10-20	834.05	836.96	829.63	829.63	5407
2016-10-21	824.38	829.16	817.05	826.05	12982
2016-10-24	831.35	831.35	821.30	826.85	20079
2016-10-25	827.06	827.86	824.06	827.00	12873
2016-10-26	828.87	833.12	823.97	823.97	8674
2016-10-27	831.10	839.06	827.34	834.85	7251
2016-10-28	833.82	836.89	831.56	832.51	4704
2016-10-31	832.99	832.99	826.18	829.72	7280
2016-11-01	829.73	830.99	823.59	825.80	9512
2016-11-02	826.04	844.64	826.03	833.14	11558
2016-11-03	838.35	838.35	816.33	824.00	7980
2016-11-04	823.23	827.83	815.04	818.40	14301
2016-11-07	822.94	827.99	817.00	823.37	13563
2016-11-08	823.36	835.22	823.36	831.49	7427
2016-11-09	830.12	831.02	820.01	820.99	17361
2016-11-10	823.19	828.73	823.08	825.23	25044
2016-11-11	823.60	831.99	823.60	828.00	15100
2016-11-14	827.52	833.00	825.03	829.92	12064
2016-11-15	826.60	842.26	823.60	838.19	18475
2016-11-16	835.85	835.85	826.57	834.14	9568
2016-11-17	839.71	842.38	826.16	838.64	15160
2016-11-18	842.37	849.65	835.20	837.21	30256
2016-11-21	841.50	841.50	832.56	832.56	8095
2016-11-22	835.70	841.08	826.61	828.06	7088
2016-11-23	828.67	842.43	821.15	836.16	11602
2016-11-25	842.85	854.50	842.84	850.00	4230
2016-11-28	850.00	856.17	839.65	851.27	19909
2016-11-29	840.52	863.71	840.52	854.81	17790
2016-11-30	858.10	858.86	834.54	836.97	21379
2016-12-01	841.00	854.81	835.00	851.90	36139
2016-12-02	851.84	872.12	843.17	852.49	38516
2016-12-05	851.10	854.15	836.05	841.88	10945
2016-12-06	842.98	849.02	838.03	847.89	21113
2016-12-07	847.68	851.89	845.00	849.93	13650
2016-12-08	846.65	860.00	846.65	857.65	11398
2016-12-09	859.03	865.55	853.94	854.90	20814
2016-12-12	859.86	872.50	859.00	868.00	25123
2016-12-13	869.49	874.69	855.20	860.08	22221
2016-12-14	862.95	862.95	846.27	846.71	10798
2016-12-15	833.61	856.96	833.61	845.62	19056
2016-12-16	847.98	853.45	838.21	839.21	33534
2016-12-19	841.00	863.29	841.00	854.50	37017
2016-12-20	858.25	858.25	847.50	848.00	16086
2016-12-21	847.77	862.50	842.40	859.65	14478
2016-12-22	858.00	862.42	844.28	847.10	13754
2016-12-23	852.80	864.49	850.00	854.95	5848
2016-12-27	856.49	856.50	840.15	841.00	17627
2016-12-28	842.50	849.95	838.85	843.31	7472
2016-12-29	843.31	843.31	832.10	837.10	6926
2016-12-30	837.56	839.52	833.50	836.05	13815
2017-01-03	837.36	850.01	836.50	849.60	17172
2017-01-04	850.16	858.09	847.06	853.58	17353
2017-01-05	839.71	867.49	839.71	847.82	25277
2017-01-06	849.55	857.99	849.55	852.66	13874
2017-01-09	853.75	854.00	834.20	845.81	14227
2017-01-10	845.52	849.00	842.08	842.10	13986
2017-01-11	842.66	846.45	839.24	839.51	14579
2017-01-12	842.70	843.58	839.86	843.23	9594
2017-01-13	846.90	846.90	841.00	844.24	13226
2017-01-17	841.20	850.79	838.41	847.60	17155
2017-01-18	850.32	868.40	850.32	863.94	28414
2017-01-19	863.96	892.69	863.60	872.45	45152
2017-01-20	874.54	885.00	867.20	876.76	13234
2017-01-23	875.88	880.99	875.26	877.79	7675
2017-01-24	879.50	896.00	879.50	891.89	31400
2017-01-25	899.59	914.06	892.61	906.86	21049
2017-01-26	908.00	908.00	893.12	899.90	20252
2017-01-27	896.81	904.41	881.52	891.78	28773
2017-01-30	889.90	899.99	881.53	892.59	14752
2017-01-31	910.99	910.99	887.59	909.76	25225
2017-02-01	912.60	918.01	892.97	898.62	17507
2017-02-02	895.06	914.75	889.01	914.75	19442
2017-02-03	912.28	912.28	895.07	907.50	14839
2017-02-06	901.60	913.70	899.01	907.50	11490
2017-02-07	891.00	897.95	883.50	891.29	27586
2017-02-08	889.70	892.59	886.01	889.38	12306
2017-02-09	885.10	897.08	884.16	884.16	19271
2017-02-10	890.00	899.54	887.76	896.77	14437
2017-02-13	897.73	905.67	896.10	902.00	11233
2017-02-14	896.38	904.85	896.38	903.80	8728
2017-02-15	903.81	907.26	896.75	907.26	9889
2017-02-16	902.04	914.59	902.04	910.26	21844
2017-02-17	905.44	915.00	894.12	911.32	14147
2017-02-21	892.66	947.17	892.66	933.20	34551
2017-02-22	936.25	940.00	915.00	919.94	20796
2017-02-23	927.31	943.25	921.53	934.13	52596
2017-02-24	937.97	948.00	933.60	938.87	14702
2017-02-27	933.45	940.98	921.26	935.80	34432
2017-02-28	939.13	940.77	931.13	936.26	35117
2017-03-01	937.99	948.94	933.09	947.00	30247
2017-03-02	944.00	944.00	934.18	937.73	28479
2017-03-03	936.00	936.00	927.07	928.90	12785
2017-03-06	933.15	933.25	920.54	927.58	11565
2017-03-07	924.00	928.50	918.31	922.35	15601
2017-03-08	919.49	927.00	919.49	923.44	7299
2017-03-09	921.61	929.45	912.20	921.03	11291
2017-03-10	922.62	923.03	917.63	922.00	10372
2017-03-13	918.72	921.01	916.75	919.60	9895
2017-03-14	914.00	925.70	905.03	917.75	17863
2017-03-15	912.20	920.00	904.20	911.59	26746
2017-03-16	909.70	917.99	901.98	908.75	21751
2017-03-17	910.20	914.98	904.07	907.17	16546
2017-03-20	904.54	908.02	900.51	902.27	17544
2017-03-21	900.40	906.00	890.55	891.15	22197
2017-03-22	892.18	900.98	882.18	890.75	22118
2017-03-23	890.15	901.11	879.31	882.50	22471
2017-03-24	879.30	892.60	879.30	885.59	8884
2017-03-27	881.95	893.90	876.00	886.85	21795
2017-03-28	883.01	892.42	880.90	884.01	10688
2017-03-29	883.82	884.10	873.60	881.45	10349
2017-03-30	880.95	885.23	875.15	882.95	7891
2017-03-31	881.01	885.26	875.02	879.88	16966
2017-04-03	880.00	886.43	875.07	882.21	12316
2017-04-04	882.12	889.88	876.47	879.12	11571
2017-04-05	881.04	881.04	864.70	869.11	43973
2017-04-06	867.97	867.97	862.00	866.89	9993
2017-04-07	860.29	863.95	857.64	860.66	16600
2017-04-10	862.34	872.93	857.99	867.43	10859
2017-04-11	867.20	879.35	867.00	877.50	17392
2017-04-12	872.40	874.74	863.02	863.08	7091
2017-04-13	864.82	869.25	859.26	860.32	4987
2017-04-17	865.45	865.45	856.00	863.00	9934
2017-04-18	862.11	871.18	857.70	869.69	14387
2017-04-19	862.03	873.75	862.03	864.53	15247
2017-04-20	869.01	869.01	857.91	859.83	12795
2017-04-21	860.00	864.00	854.95	862.56	14472
2017-04-24	863.03	866.82	859.13	863.70	12940
2017-04-25	864.01	867.85	862.00	865.00	8588
2017-04-26	862.21	872.48	862.21	867.00	5891
2017-04-27	861.25	870.49	861.05	867.00	7023
2017-04-28	862.00	862.00	847.00	858.94	20705
2017-05-01	863.76	865.57	847.10	857.14	20000
2017-05-02	856.01	858.00	845.41	849.92	28261
2017-05-03	851.30	900.05	851.30	872.04	40997
2017-05-04	872.20	874.00	862.00	867.34	14353
2017-05-05	871.00	871.00	862.50	864.10	12237
2017-05-08	868.03	869.45	862.37	865.00	16717
2017-05-09	868.95	870.99	865.15	868.75	14359
2017-05-10	868.67	876.00	868.67	871.06	9585
2017-05-11	871.01	872.00	867.43	868.96	12528
2017-05-12	868.15	869.00	852.30	854.70	23410
2017-05-15	853.05	872.73	853.05	867.52	16419
2017-05-16	865.15	866.84	858.08	860.91	21823
2017-05-17	853.51	865.50	853.51	862.20	15852
2017-05-18	858.30	868.99	855.60	864.22	11976
2017-05-19	862.18	867.99	857.71	861.55	10198
2017-05-22	859.01	876.13	854.98	870.43	32599
2017-05-23	866.11	871.67	864.13	870.00	14349
2017-05-24	869.01	879.80	863.88	876.89	25151
2017-05-25	873.03	877.00	870.00	874.17	14413
2017-05-26	872.46	883.90	869.02	878.35	23615
2017-05-30	873.35	875.60	862.12	863.66	16839
2017-05-31	861.72	861.99	854.20	860.08	17305
2017-06-01	860.08	873.00	857.41	867.96	14964
2017-06-02	865.57	872.46	860.13	870.57	27188
2017-06-05	865.50	871.84	863.40	866.84	14759
2017-06-06	866.84	870.31	863.98	866.58	15772
2017-06-07	864.65	870.44	864.65	868.66	9952
2017-06-08	866.02	868.85	862.41	868.85	21124
2017-06-09	870.52	873.99	866.11	870.10	21062
2017-06-12	866.52	872.80	865.71	872.80	28693
2017-06-13	875.99	885.36	875.99	879.92	16239
2017-06-14	882.05	882.05	870.18	879.70	23700
2017-06-15	878.99	880.00	874.62	878.85	19094
2017-06-16	879.04	880.00	873.87	874.20	42609
2017-06-19	877.90	879.00	866.68	866.68	10151
2017-06-20	864.65	868.36	858.00	868.32	22551
2017-06-21	871.40	872.00	864.14	869.18	14174
2017-06-22	867.30	867.30	860.00	864.00	11586
2017-06-23	866.98	868.49	861.07	862.44	24422
2017-06-26	864.30	868.75	854.53	865.92	16946
2017-06-27	861.83	869.98	861.83	869.62	8837
2017-06-28	870.00	873.94	867.52	869.43	9993
2017-06-29	870.02	870.02	857.32	870.00	6871
2017-06-30	870.00	870.00	866.10	868.63	13971
2017-07-03	870.00	888.00	869.92	876.98	29674
2017-07-05	874.85	877.42	864.62	864.80	19526
2017-07-06	865.09	865.09	853.45	853.45	11528
2017-07-07	853.00	861.72	853.00	859.90	9516
2017-07-10	858.63	863.60	853.48	856.74	13663
2017-07-11	855.89	855.89	846.01	852.00	19611
2017-07-12	854.35	864.90	854.35	864.90	26029
2017-07-13	862.73	871.00	855.21	856.95	29175
2017-07-14	856.46	856.46	845.10	852.50	30158
2017-07-17	853.40	864.25	852.05	863.20	32452
2017-07-18	861.97	864.89	855.00	861.61	27251
2017-07-19	861.01	873.80	857.34	866.60	26171
2017-07-20	867.35	871.95	859.77	869.63	38888
2017-07-21	867.50	868.44	866.35	868.44	4340
2017-07-24	868.90	868.91	861.91	865.15	9701
2017-07-25	866.60	872.51	863.64	871.00	10361
2017-07-26	872.00	874.00	856.76	858.54	21948
2017-07-27	860.50	861.10	851.50	856.54	13068
2017-07-28	855.85	864.66	848.30	859.33	19638
2017-07-31	861.33	865.00	858.03	864.60	10148
2017-08-01	863.95	867.50	860.26	863.27	8698
2017-08-02	864.70	864.70	850.41	852.79	16687
2017-08-03	850.00	857.69	847.82	855.70	6796
2017-08-04	856.00	856.75	850.00	850.10	13863
2017-08-07	851.00	852.84	840.38	851.80	20881
2017-08-08	852.32	855.40	847.50	852.70	20447
2017-08-09	849.69	852.11	844.02	844.29	13056
2017-08-10	843.51	855.00	842.25	852.58	16713
2017-08-11	852.00	859.99	850.45	859.36	17980
2017-08-14	858.16	860.00	849.01	851.08	16250
2017-08-15	850.80	853.22	848.00	851.01	7192
2017-08-16	850.92	855.15	850.00	850.65	9460
2017-08-17	857.90	869.43	857.90	864.87	34510
2017-08-18	863.91	864.99	861.09	864.63	10530
2017-08-21	862.73	865.80	862.00	862.00	9310
2017-08-22	863.21	865.34	862.58	862.58	11878
2017-08-23	862.50	869.50	862.50	866.80	14874
2017-08-24	865.27	865.78	862.00	864.18	14765
2017-08-25	862.87	871.37	862.87	870.00	25797
2017-08-28	867.76	869.24	865.00	865.40	15992
2017-08-29	864.60	867.88	863.78	863.78	10479
2017-08-30	865.99	869.00	864.00	866.51	21523
2017-08-31	865.97	873.19	865.33	871.07	17577
2017-09-01	870.23	874.01	869.88	872.70	21085
2017-09-05	869.39	870.55	863.46	863.46	24890
2017-09-06	866.81	869.48	863.00	863.00	24064
2017-09-07	863.14	865.21	859.00	859.00	21909
2017-09-08	859.65	868.00	859.65	864.48	25902
2017-09-11	868.39	873.87	867.16	870.00	20535
2017-09-12	869.91	874.67	869.53	874.66	20976
2017-09-13	872.20	874.87	872.20	872.82	20646
2017-09-14	874.00	874.50	871.60	872.01	19739
2017-09-15	870.45	870.45	856.25	859.70	85214
2017-09-18	862.12	862.12	848.31	849.40	27995
2017-09-19	851.33	852.98	843.00	844.05	28764
2017-09-20	845.95	852.99	839.01	850.87	30747
2017-09-21	850.01	850.93	841.67	844.00	37240
2017-09-22	843.85	850.80	842.01	842.87	44882
2017-09-25	843.56	846.87	838.65	843.82	26807
2017-09-26	844.88	864.19	842.00	859.25	47105
2017-09-27	861.74	861.75	847.67	851.06	26132
2017-09-28	854.86	855.94	846.50	854.80	10625
2017-09-29	852.85	857.71	850.25	857.00	41329
2017-10-02	857.05	865.00	852.97	865.00	20605
2017-10-03	865.97	872.98	862.51	867.26	23303
2017-10-04	865.40	872.19	861.34	861.34	18671
2017-10-05	860.40	869.17	860.40	868.04	13088
2017-10-06	865.90	867.00	862.43	866.86	10893
2017-10-09	863.19	865.05	843.35	857.45	277695
2017-10-10	859.18	867.00	854.47	864.04	18039
2017-10-11	862.24	868.00	858.68	865.04	11698
2017-10-12	858.07	868.00	858.07	867.84	18349
2017-10-13	868.38	874.34	862.44	870.56	20449
2017-10-16	870.90	871.68	865.81	867.48	11512
2017-10-17	866.78	874.49	866.51	873.95	25929
2017-10-18	875.00	883.43	874.99	879.74	21953
2017-10-19	879.87	883.99	875.55	882.98	9179
2017-10-20	884.50	890.94	884.50	888.00	17785
2017-10-23	889.01	893.80	885.91	888.00	21801
2017-10-24	888.20	892.86	885.57	890.00	25442
2017-10-25	891.40	893.39	886.65	891.54	12486
2017-10-26	891.99	896.99	890.00	895.61	26464
2017-10-27	893.02	895.33	886.09	892.59	17140
2017-10-30	892.15	892.15	886.20	887.12	13424
2017-10-31	887.03	893.92	881.06	889.15	23537
2017-11-01	891.00	903.26	890.28	895.90	36459
2017-11-02	895.01	897.50	888.11	888.52	20953
2017-11-03	890.53	890.53	883.49	886.80	16271
2017-11-06	883.78	889.60	875.40	881.97	20635
2017-11-07	878.71	882.87	874.50	878.25	15204
2017-11-08	879.60	886.67	875.83	886.55	16947
2017-11-09	888.13	897.00	881.35	893.90	27192
2017-11-10	889.98	896.85	885.67	887.87	12997
2017-11-13	885.43	889.90	881.02	881.49	15420
2017-11-14	884.70	885.76	876.88	882.57	14268
2017-11-15	884.54	884.54	877.57	878.69	13475
2017-11-16	879.11	879.11	866.46	873.00	16923
2017-11-17	870.29	874.66	864.89	870.97	17431
2017-11-20	868.02	879.79	865.10	878.00	15999
2017-11-21	875.43	881.35	873.90	878.50	13844
2017-11-22	878.81	882.17	875.65	875.65	19980
2017-11-24	875.50	880.85	875.50	877.00	7312
2017-11-27	878.89	881.55	874.01	880.66	10269
2017-11-28	880.34	886.00	880.00	886.00	19687
2017-11-29	881.77	891.15	881.77	889.71	14234
2017-11-30	887.34	896.99	881.25	890.99	36414
2017-12-01	891.85	891.85	884.15	887.19	22975
2017-12-04	892.57	892.57	882.24	888.39	23912
2017-12-05	887.12	887.12	875.00	875.00	19174
2017-12-06	874.39	876.70	871.54	874.06	23697
2017-12-07	874.55	874.55	868.27	868.27	14314
2017-12-08	869.90	873.78	866.98	868.21	15195
2017-12-11	869.45	872.90	862.50	872.90	10309
2017-12-12	872.00	876.52	871.20	876.52	9255
2017-12-13	875.26	875.26	864.87	865.11	20123
2017-12-14	864.05	864.05	857.26	860.75	16540
2017-12-15	861.64	868.00	860.00	861.65	49830
2017-12-18	863.51	865.34	858.25	861.00	21634
2017-12-19	861.43	861.43	849.00	850.80	41639
2017-12-20	852.27	855.00	848.58	851.07	10286
2017-12-21	850.65	854.90	848.00	848.00	19033
2017-12-22	847.39	853.00	845.10	846.00	13259
2017-12-26	844.96	847.98	841.33	844.00	13400
2017-12-27	842.10	855.96	842.02	846.21	17619
2017-12-28	845.32	852.27	843.77	849.18	15276
2017-12-29	849.99	854.99	847.91	851.28	6898
2018-01-02	852.47	853.70	845.00	848.05	19742
2018-01-03	847.66	847.66	843.35	845.00	21988
2018-01-04	844.78	858.09	844.78	852.61	11261
2018-01-05	855.53	857.50	852.41	853.12	8392
2018-01-08	850.90	852.76	842.42	844.45	16813
2018-01-09	842.17	847.44	841.00	841.00	22253
2018-01-10	838.22	842.74	835.70	840.62	25349
2018-01-11	838.80	844.99	838.26	838.26	16628
2018-01-12	837.20	839.62	834.50	834.50	15273
2018-01-16	833.63	836.51	832.01	833.47	22340
2018-01-17	833.15	848.00	833.15	845.91	13400
2018-01-18	845.18	845.18	835.46	843.35	21156
2018-01-19	842.80	842.80	838.94	841.27	9130
2018-01-22	841.21	853.27	841.21	847.24	16450
2018-01-23	847.70	848.77	844.30	848.59	9836
2018-01-24	848.65	852.22	842.61	849.72	10526
2018-01-25	849.73	851.06	840.00	851.06	14722
2018-01-26	850.42	854.99	846.20	848.00	16809
2018-01-29	846.71	851.50	842.33	846.62	21424
2018-01-30	844.90	853.49	841.76	843.88	22268
2018-01-31	844.35	848.98	839.10	839.90	18289
2018-02-01	840.00	845.98	837.95	840.36	10065
2018-02-02	838.95	844.05	835.22	836.69	13314
2018-02-05	834.98	835.45	811.06	811.06	16132
2018-02-06	805.01	817.79	793.00	813.74	32878
2018-02-07	812.70	826.08	809.20	809.20	33033
2018-02-08	808.00	813.70	787.96	789.05	21063
2018-02-09	791.00	808.98	786.23	803.01	33294
2018-02-12	807.23	825.99	799.37	814.73	46940
2018-02-13	810.10	824.18	801.01	804.58	61331
2018-02-14	803.35	818.90	802.00	813.44	19150
2018-02-15	817.90	826.04	808.50	811.12	23165
2018-02-16	812.75	824.69	806.00	822.00	16144
2018-02-20	818.74	818.74	811.24	811.30	14083
2018-02-21	808.55	821.49	808.55	810.11	15601
2018-02-22	809.69	818.89	806.02	806.20	15659
2018-02-23	809.55	815.00	801.95	809.52	25915
2018-02-26	811.65	818.75	805.03	809.70	15422
2018-02-27	809.45	813.97	803.80	803.80	38306
2018-02-28	804.18	815.21	804.18	806.85	15438
2018-03-01	805.62	813.60	798.00	810.32	25125
2018-03-02	807.33	820.00	804.63	811.30	31471
2018-03-05	808.24	824.87	808.24	822.82	20519
2018-03-06	822.48	823.82	816.36	822.93	16003
2018-03-07	818.33	835.37	818.33	834.50	28548
2018-03-08	836.50	836.50	825.88	828.30	14860
2018-03-09	828.66	834.69	825.00	834.69	14749
2018-03-12	834.33	835.20	824.10	831.18	16908
2018-03-13	832.42	839.00	821.77	829.23	26440
2018-03-14	828.99	829.99	815.06	815.23	13398
2018-03-15	816.10	820.65	811.90	813.12	43024
2018-03-16	814.29	822.43	810.20	816.07	51833
2018-03-19	814.57	817.20	808.52	810.17	55263
2018-03-20	809.30	815.62	809.29	810.58	25210
2018-03-21	811.72	818.88	802.20	813.78	31568
2018-03-22	810.76	823.97	807.05	808.90	40101
2018-03-23	810.60	813.87	800.25	802.33	24644
2018-03-26	809.42	817.99	804.96	817.06	39089
2018-03-27	818.54	822.09	815.00	815.00	43127
2018-03-28	815.94	821.00	809.89	820.30	28347
2018-03-29	817.75	822.52	812.35	822.52	29239
2018-04-02	819.45	821.00	805.30	817.65	41238
2018-04-03	817.53	820.78	808.30	816.15	31800
2018-04-04	809.48	824.80	807.27	818.84	32745
2018-04-05	822.24	827.98	815.81	817.69	26219
2018-04-06	816.58	821.09	805.49	810.98	30686
2018-04-09	816.00	816.00	804.40	806.17	37250
2018-04-10	847.08	862.01	840.00	857.88	94871
2018-04-11	859.23	866.00	857.60	859.31	87949
2018-04-12	865.50	865.50	858.46	858.90	44853
2018-04-13	862.44	862.44	853.03	856.00	54216
2018-04-16	859.80	862.99	854.39	857.00	50333
2018-04-17	859.73	865.50	859.00	861.20	56385
2018-04-18	863.88	869.00	858.97	864.11	57785
2018-04-19	864.99	866.22	858.45	860.73	58001
2018-04-20	863.16	865.87	856.13	861.29	56350
2018-04-23	861.42	865.16	860.75	863.94	29475
2018-04-24	864.95	866.07	862.25	863.02	40802
2018-04-25	864.24	868.00	863.00	867.14	44766
2018-04-26	866.07	867.84	865.00	866.40	28582
2018-04-27	867.55	868.04	864.51	867.17	45756
2018-04-30	867.50	867.76	863.23	865.29	40555
2018-05-01	865.30	869.33	864.05	867.53	65495
2018-05-02	866.28	868.50	864.50	867.00	100280
2018-05-03	864.29	869.22	864.00	867.50	67855
2018-05-04	866.27	869.99	858.23	860.15	116470
2018-05-07	859.26	868.61	858.00	864.00	122908
2018-05-08	867.50	881.00	867.50	874.00	84380
2018-05-09	872.18	879.66	869.48	876.00	37977
2018-05-10	875.00	878.79	872.18	877.50	29323
2018-05-11	877.64	885.76	876.29	885.00	30216
2018-05-14	885.00	899.13	885.00	892.75	56312
2018-05-15	891.90	894.99	887.72	892.35	43615
2018-05-16	891.86	891.86	881.98	884.82	62029
2018-05-17	882.52	886.72	875.00	882.36	52137
2018-05-18	884.10	886.00	879.10	881.50	54626
2018-05-21	883.20	893.44	880.53	890.78	40165
2018-05-22	890.75	897.60	889.12	894.99	25900
2018-05-23	891.98	897.86	891.04	896.45	32545
2018-05-24	897.78	904.74	892.48	904.10	31615
2018-05-25	904.11	909.45	902.06	906.98	29168
2018-05-29	902.50	908.51	899.00	904.74	36259
2018-05-30	906.15	914.35	905.82	908.87	34053
2018-05-31	906.01	909.32	900.24	902.08	23865
2018-06-01	906.99	910.58	903.37	904.40	17164
2018-06-04	907.00	908.18	899.20	902.29	27501
2018-06-05	901.70	903.62	893.88	902.33	26969
2018-06-06	902.34	910.68	902.34	908.68	17530
2018-06-07	906.97	913.01	906.00	909.90	19399
2018-06-08	908.19	920.21	908.19	913.93	22676
2018-06-11	912.11	915.74	901.06	903.20	42474
2018-06-12	903.70	907.70	896.91	906.00	53878
2018-06-13	905.05	914.02	901.30	909.11	45331
2018-06-14	910.10	911.57	904.80	910.00	31353
2018-06-15	907.19	912.66	901.34	908.12	29857
2018-06-18	905.38	919.59	905.00	916.48	44944
2018-06-19	913.52	933.70	913.52	925.57	44465
2018-06-20	926.30	926.30	914.92	918.00	21317
2018-06-21	917.79	917.80	897.35	901.11	49763
2018-06-22	903.34	917.00	896.45	915.22	63225
2018-06-25	912.52	913.05	903.07	908.41	21023
2018-06-26	909.93	913.40	905.73	911.48	19213
2018-06-27	911.48	916.55	894.00	896.25	20349
2018-06-28	895.50	904.56	892.06	900.98	27131
2018-06-29	901.23	914.90	900.98	906.61	39467
2018-07-02	904.12	905.35	900.49	905.35	14344
2018-07-03	908.22	908.22	902.72	902.72	5011
2018-07-05	907.07	907.07	895.01	905.21	12771
2018-07-06	905.78	909.63	902.20	909.63	11143
2018-07-09	909.60	917.00	906.00	911.55	20888
2018-07-10	909.99	918.72	908.01	911.23	10936
2018-07-11	907.61	913.24	904.94	910.30	25281
2018-07-12	909.83	912.89	904.39	912.00	10366
2018-07-13	911.40	914.80	910.07	910.37	8756
2018-07-16	910.13	914.30	907.00	910.05	9655
2018-07-17	908.00	913.49	904.00	908.81	10569
2018-07-18	909.80	913.04	905.76	909.58	12188
2018-07-19	908.56	909.12	905.19	907.47	10634
2018-07-20	908.48	916.51	908.43	910.67	8800
2018-07-23	911.15	915.60	909.21	909.21	10585
2018-07-24	910.94	911.87	904.14	908.02	13007
2018-07-25	905.12	912.70	900.04	910.01	12166
2018-07-26	910.04	916.50	910.04	911.24	10854
2018-07-27	909.49	909.49	907.52	907.57	4217
2018-07-30	909.69	912.57	903.39	906.06	9314
2018-07-31	908.47	913.98	906.99	913.03	11287
2018-08-01	913.34	924.13	906.71	922.98	13666
2018-08-02	919.02	937.01	919.02	929.62	19950
2018-08-03	930.31	939.09	928.00	936.90	10655
2018-08-06	940.49	942.75	931.75	934.57	26341
2018-08-07	935.44	945.29	935.44	937.83	10847
2018-08-08	937.43	944.99	935.15	937.15	24683
2018-08-09	935.02	946.52	935.02	941.20	8140
2018-08-10	937.01	942.00	932.08	940.93	15723
2018-08-13	939.06	940.03	932.33	939.34	15801
2018-08-14	938.31	941.00	933.45	938.25	15042
2018-08-15	934.00	940.00	931.20	935.85	19455
2018-08-16	934.30	944.94	933.10	940.88	9239
2018-08-17	942.59	943.85	929.12	929.94	39637
2018-08-20	929.02	936.65	927.96	931.60	16931
2018-08-21	931.90	934.15	930.31	930.57	14461
2018-08-22	930.37	932.50	926.12	926.12	10241
2018-08-23	925.91	927.50	920.05	924.22	13880
2018-08-24	923.03	929.89	923.03	929.87	7501
2018-08-27	930.49	930.49	919.58	921.15	6906
2018-08-28	925.75	927.87	919.45	920.11	11039
2018-08-29	919.41	922.46	914.86	918.51	9143
2018-08-30	917.65	929.78	917.65	924.18	9017
2018-08-31	923.96	930.41	915.55	927.95	12421
2018-09-04	921.20	927.52	918.49	922.17	9202
2018-09-05	926.74	927.75	917.22	917.52	7649
2018-09-06	917.49	924.91	917.49	922.79	4495
2018-09-07	921.04	929.06	921.04	928.41	5405
2018-09-10	927.50	937.40	926.91	930.67	7738
2018-09-11	928.45	945.10	928.45	934.91	11408
2018-09-12	935.00	935.00	927.60	932.94	12533
2018-09-13	933.50	944.01	933.50	941.12	13772
2018-09-14	942.00	980.89	942.00	979.01	16442
2018-09-17	980.61	980.61	957.01	960.08	25910
2018-09-18	960.23	962.99	953.95	958.37	20998
2018-09-19	956.00	962.00	953.00	956.79	29372
2018-09-20	958.28	962.74	957.62	962.74	18543
2018-09-21	964.15	965.00	946.20	948.09	34660
2018-09-24	949.85	956.97	945.00	951.91	15113
2018-09-25	945.03	951.50	939.80	942.16	9955
2018-09-26	941.30	942.06	931.56	932.31	9393
2018-09-27	930.00	936.39	926.60	927.15	17904
2018-09-28	925.69	941.60	925.69	935.87	20509
2018-10-01	939.15	942.00	927.94	933.13	14131
2018-10-02	926.11	931.97	923.49	930.61	14246
2018-10-03	931.87	937.50	924.64	928.75	16217
2018-10-04	923.70	927.28	918.13	923.00	3949
2018-10-05	922.34	922.34	916.85	919.55	2513
2018-10-08	917.00	919.98	912.80	919.98	4316
2018-10-09	919.13	920.80	913.43	916.00	6080
2018-10-10	914.39	917.28	902.33	902.33	8458
2018-10-11	900.67	908.00	882.57	882.57	9612
2018-10-12	886.19	886.19	856.50	869.60	19207
2018-10-15	864.65	866.00	862.21	864.17	12009
2018-10-16	864.16	874.05	861.02	873.43	14779
2018-10-17	869.94	884.98	858.00	881.52	16566
2018-10-18	879.00	880.00	874.95	874.95	10111
2018-10-19	876.94	883.25	868.50	883.25	13359
2018-10-22	885.00	891.79	880.00	883.95	16484
2018-10-23	875.40	885.00	875.40	877.50	11930
2018-10-24	877.84	877.84	869.81	869.81	8407
2018-10-25	874.10	886.72	868.40	875.80	12001
2018-10-26	873.91	878.11	866.75	874.78	5729
2018-10-29	874.30	880.00	868.22	876.39	16089
2018-10-30	876.02	882.88	870.93	878.62	7541
2018-10-31	875.40	894.50	875.40	886.67	12876
2018-11-01	882.50	890.15	874.17	877.19	27582
2018-11-02	881.01	882.00	874.00	876.12	12356
2018-11-05	877.50	890.00	877.50	882.07	9718
2018-11-06	878.12	889.66	878.12	885.10	15495
2018-11-07	887.94	893.43	883.84	887.17	18717
2018-11-08	884.40	903.00	884.40	897.26	9425
2018-11-09	898.00	904.54	883.54	883.54	10188
2018-11-12	882.25	883.13	876.00	878.79	9624
2018-11-13	879.55	887.55	879.00	883.03	7109
2018-11-14	887.28	893.50	882.00	885.29	14328
2018-11-15	883.62	900.00	883.62	897.57	11874
2018-11-16	897.82	899.75	896.09	898.48	6357
2018-11-19	898.49	910.00	898.49	906.57	18592
2018-11-20	904.55	919.85	901.95	912.47	12870
2018-11-21	911.24	924.90	905.11	909.58	11130
2018-11-23	907.24	907.24	900.00	900.00	3939
2018-11-26	903.00	907.74	903.00	904.62	11683
2018-11-27	903.54	908.08	897.19	905.00	8504
2018-11-28	907.64	914.13	907.64	913.72	7961
2018-11-29	912.68	919.98	912.68	917.75	5075
2018-11-30	913.56	929.69	913.56	928.75	12132
2018-12-03	933.00	933.50	911.00	931.39	14022
2018-12-04	928.55	942.35	926.70	929.91	15416
2018-12-06	921.00	930.00	912.00	924.00	24132
2018-12-07	928.45	934.13	919.94	924.38	22622
2018-12-10	926.00	929.49	921.11	922.74	31662
2018-12-11	925.00	928.70	916.00	916.00	14752
2018-12-12	919.90	920.01	907.60	911.89	11230
2018-12-13	906.38	909.22	895.00	897.90	10309
2018-12-14	895.06	902.30	892.47	894.73	15845
2018-12-17	892.99	898.59	881.81	881.81	17675
2018-12-18	886.10	886.10	864.85	867.54	18109
2018-12-19	868.80	875.81	855.00	855.00	18666
2018-12-20	856.00	858.21	839.01	842.86	15878
2018-12-21	855.40	859.51	846.13	846.52	20882
2018-12-24	843.45	843.45	832.88	834.13	11476
2018-12-26	836.05	852.00	833.98	845.35	22980
2018-12-27	840.24	859.66	840.24	856.67	17623
2018-12-28	855.12	864.26	847.76	854.13	10634
2018-12-31	858.02	865.32	850.00	857.69	10809
2019-01-02	853.00	856.39	851.50	855.00	11919
2019-01-03	853.14	859.38	850.75	850.75	10487
2019-01-04	854.55	860.69	852.31	854.43	12144
2019-01-07	852.31	858.00	852.31	856.91	16301
2019-01-08	858.95	877.56	858.51	877.56	22359
2019-01-09	878.44	886.00	871.50	878.88	25760
2019-01-10	875.83	880.35	866.87	875.00	14694
2019-01-11	873.34	883.20	872.00	881.06	14151
2019-01-14	879.30	889.29	879.30	889.29	15924
2019-01-15	892.01	892.69	873.40	886.16	10771
2019-01-16	884.00	888.23	880.60	888.23	10103
2019-01-17	884.00	888.31	878.50	880.73	16016
2019-01-18	884.01	894.85	884.00	892.00	15790
2019-01-22	890.32	892.15	880.00	884.76	6741
2019-01-23	882.26	894.00	882.26	893.61	13852
2019-01-24	892.00	899.00	889.91	892.16	6861
2019-01-25	892.07	900.00	890.00	896.57	10494
2019-01-28	890.96	899.00	889.25	899.00	5629
2019-01-29	895.68	900.47	889.42	889.42	10125
2019-01-30	891.00	897.12	887.75	889.40	16202
2019-01-31	888.12	893.64	885.11	893.58	13527
2019-02-01	892.90	895.00	885.07	895.00	10170
2019-02-04	895.94	900.85	890.31	900.85	9702
2019-02-05	900.63	901.79	888.93	893.68	16451
2019-02-06	889.96	897.95	886.50	893.35	16465
2019-02-07	890.00	910.00	889.44	903.36	16569
2019-02-08	903.10	910.84	903.10	906.20	8268
2019-02-11	903.25	924.99	903.25	923.05	15250
2019-02-12	925.96	929.00	915.34	915.34	16334
2019-02-13	915.33	917.49	901.00	903.51	10981
2019-02-14	900.00	902.00	898.50	900.46	13600
2019-02-15	903.00	911.40	903.00	906.00	14809
2019-02-19	902.41	908.12	900.58	904.83	5447
2019-02-20	909.65	913.49	907.00	911.89	7816
2019-02-21	911.40	914.55	911.00	914.00	6869
2019-02-22	914.04	923.89	914.04	921.07	7843
2019-02-25	927.00	929.04	924.66	924.66	5619
2019-02-26	918.90	926.01	918.90	924.42	8237
2019-02-27	922.24	940.79	922.24	934.70	13528
2019-02-28	933.29	942.80	933.29	939.39	12296
2019-03-01	942.80	944.63	937.95	937.95	11006
2019-03-04	945.41	947.19	940.58	945.00	12272
2019-03-05	947.00	955.00	945.87	953.99	10629
2019-03-06	953.40	961.49	953.40	954.48	9724
2019-03-07	953.01	953.01	937.68	937.68	11381
2019-03-08	933.73	934.60	920.00	920.00	7450
2019-03-11	920.12	921.49	906.16	908.40	11418
2019-03-12	908.00	908.14	903.50	908.14	12758
2019-03-13	907.94	913.99	904.10	912.93	11110
2019-03-14	912.24	920.61	912.24	918.48	12127
2019-03-15	919.59	922.00	917.00	919.00	18634
2019-03-18	922.01	926.09	921.00	926.09	10652
2019-03-19	925.21	929.76	919.75	925.11	15929
2019-03-20	922.00	925.02	908.63	914.00	8219
2019-03-21	914.00	921.73	914.00	917.70	7010
2019-03-22	914.00	930.29	914.00	926.03	8043
2019-03-25	925.76	928.31	915.22	918.63	13113
2019-03-26	913.14	922.15	912.74	921.73	8156
2019-03-27	922.66	926.95	917.56	924.26	10050
2019-03-28	926.11	927.31	916.87	924.70	19946
2019-03-29	927.50	930.26	923.51	925.48	14947
2019-04-01	924.15	929.24	923.07	925.00	9786
2019-04-02	925.00	925.08	918.60	924.28	14872
2019-04-03	933.50	933.50	923.70	924.07	7271
2019-04-04	923.65	929.18	914.00	917.91	9421
2019-04-05	919.01	923.65	917.09	917.09	7877
2019-04-08	920.22	923.67	913.00	921.30	10858
2019-04-09	920.98	920.98	912.50	913.40	7958
2019-04-10	914.99	915.91	909.91	911.86	11131
2019-04-11	913.65	913.92	911.14	912.92	4098
2019-04-12	916.95	916.95	907.95	912.65	7993
2019-04-15	908.60	914.45	906.62	912.30	5041
2019-04-16	912.90	916.47	911.46	912.32	4490
2019-04-17	913.15	917.80	909.56	912.50	6595
2019-04-18	913.30	919.33	913.30	913.44	4556
2019-04-22	914.30	914.80	906.22	911.09	7762
2019-04-23	910.11	925.62	910.11	925.58	10560
2019-04-24	925.24	936.00	925.24	930.45	10812
2019-04-25	928.40	940.84	926.45	927.08	14029
2019-04-26	924.44	954.23	924.44	943.53	16216
2019-04-29	942.71	947.21	937.95	937.95	10078
2019-04-30	942.99	946.87	939.04	939.04	11861
2019-05-01	940.40	948.43	920.95	920.95	12745
2019-05-02	920.03	924.40	918.30	924.04	7427
2019-05-03	924.15	943.63	923.01	941.09	10466
2019-05-06	935.00	935.00	925.50	931.00	24629
2019-05-07	930.00	937.55	930.00	932.63	14694
2019-05-08	932.77	961.17	932.63	955.87	14755
2019-05-09	954.78	993.70	954.78	975.99	39741
2019-05-10	975.09	979.41	961.64	966.80	8618
2019-05-13	959.34	962.16	942.01	946.59	11055
2019-05-14	947.83	947.83	937.14	944.43	13206
2019-05-15	946.19	949.64	939.00	949.57	11634
2019-05-16	952.85	984.59	949.79	973.31	28642
2019-05-17	968.64	980.23	967.78	969.65	13809
2019-05-20	965.55	975.37	950.50	958.94	12356
2019-05-21	960.21	969.00	956.10	962.24	11214
2019-05-22	961.52	984.67	958.10	975.14	12040
2019-05-23	969.93	982.24	965.67	969.00	14759
2019-05-24	969.73	969.73	959.12	968.14	3595
2019-05-28	974.49	984.52	974.49	976.62	5960
2019-05-29	976.00	980.50	966.66	974.20	11565
2019-05-30	981.00	982.00	966.16	966.69	11366
2019-05-31	967.02	979.70	961.15	979.60	11566
2019-06-03	978.98	983.99	973.10	983.99	17876
2019-06-04	986.01	987.96	972.50	983.14	18007
2019-06-05	985.98	996.30	980.00	992.55	16938
2019-06-06	994.86	998.00	981.99	986.20	15391
2019-06-07	989.07	991.98	984.00	991.65	8836
2019-06-10	993.96	1008.49	989.80	1002.65	15468
2019-06-11	1006.50	1006.50	987.60	993.40	13280
2019-06-12	994.15	1018.05	994.15	1012.32	16054
2019-06-13	1021.14	1027.06	1006.20	1008.97	11456
2019-06-14	1012.00	1024.50	1009.66	1018.00	18157
2019-06-17	1020.00	1023.68	1009.88	1009.88	10721
2019-06-18	1018.00	1019.60	1011.99	1016.83	11034
2019-06-19	1017.00	1023.00	1016.00	1019.03	18314
2019-06-20	1020.00	1028.00	1010.51	1023.01	34132
2019-06-21	1022.51	1033.17	1018.00	1022.89	46274
2019-06-24	1024.59	1052.17	1024.59	1030.41	41159
2019-06-25	1035.00	1048.35	1032.72	1038.20	30340
2019-06-26	1042.30	1046.76	1026.00	1026.50	18891
2019-06-27	1025.42	1025.42	1003.62	1015.90	16389
2019-06-28	1022.97	1035.00	1020.69	1021.46	26721
2019-07-01	1031.26	1044.08	1028.54	1041.00	14562
2019-07-02	1046.05	1059.66	1038.29	1059.66	23587
2019-07-03	1061.10	1065.04	1052.20	1052.20	25233
2019-07-05	1056.80	1061.98	1044.03	1059.50	15807
2019-07-08	1060.89	1063.00	1040.14	1046.50	20529
2019-07-09	1047.90	1055.80	1040.10	1049.70	14268
2019-07-10	1044.16	1053.49	1040.16	1047.97	13822
2019-07-11	1044.30	1051.97	1038.17	1043.90	26114
2019-07-12	1044.31	1047.98	1037.55	1044.00	12343
2019-07-15	1039.19	1045.27	1039.19	1043.51	6583
2019-07-16	1043.95	1048.06	1031.97	1038.61	25284
2019-07-17	1037.00	1046.65	1036.96	1042.20	13812
2019-07-18	1042.01	1056.60	1036.10	1051.43	22309
2019-07-19	1052.15	1060.00	1042.11	1043.00	12362
2019-07-22	1050.93	1050.93	1033.24	1036.45	10134
2019-07-23	1037.89	1040.28	1025.25	1038.39	8065
2019-07-24	1034.45	1050.28	1033.14	1050.28	12984
2019-07-25	1048.66	1068.98	1048.66	1063.21	12078
2019-07-26	1063.25	1074.46	1062.00	1067.39	12031
2019-07-29	1067.20	1075.57	1059.70	1059.70	10990
2019-07-30	1064.00	1074.61	1060.00	1071.00	12995
2019-07-31	1073.80	1080.81	1071.23	1076.00	19094
2019-08-01	1075.00	1079.76	1068.29	1074.08	23539
2019-08-02	1073.69	1078.56	1071.10	1076.57	12046
2019-08-05	1069.59	1069.59	1052.95	1065.00	7896
2019-08-06	1055.05	1071.69	1055.05	1071.35	10924
2019-08-07	1068.31	1082.92	1058.00	1082.92	11619
2019-08-08	1088.15	1098.49	1085.42	1085.42	13655
2019-08-09	1075.99	1104.14	1075.99	1093.91	17572
2019-08-12	1092.20	1094.80	1077.48	1089.96	21219
2019-08-13	1090.00	1096.50	1089.00	1090.37	11300
2019-08-14	1079.77	1089.93	1057.75	1065.97	26816
2019-08-15	1066.30	1068.80	1038.78	1066.12	23133
2019-08-16	1064.00	1083.20	1064.00	1078.90	15520
2019-08-19	1083.87	1092.39	1078.00	1089.00	18655
2019-08-20	1087.42	1093.90	1075.00	1076.44	25369
2019-08-21	1077.49	1080.00	1067.62	1074.00	20695
2019-08-22	1073.00	1090.22	1064.06	1080.00	15351
2019-08-23	1076.73	1084.43	1061.00	1061.00	18220
2019-08-26	1064.00	1076.17	1057.70	1069.60	19532
2019-08-27	1070.71	1072.60	1051.50	1052.50	24589
2019-08-28	1050.74	1057.70	1044.83	1047.89	17582
2019-08-29	1050.90	1064.19	1050.90	1054.20	28162
2019-08-30	1056.00	1064.45	1048.00	1060.70	15834
2019-09-03	1058.70	1072.18	1058.70	1061.44	18965
2019-09-04	1067.17	1077.75	1065.10	1077.75	18589
2019-09-05	1084.80	1086.44	1071.43	1076.66	32401
2019-09-06	1082.90	1082.90	1069.00	1073.01	27932
2019-09-09	1074.60	1075.31	1064.14	1073.08	10781
2019-09-10	1066.01	1083.22	1062.21	1076.21	24389
2019-09-11	1076.29	1082.58	1066.24	1078.62	15961
2019-09-12	1076.36	1083.00	1061.07	1067.97	21342
2019-09-13	1067.84	1081.00	1067.84	1070.96	25753
2019-09-16	1070.00	1075.00	1066.42	1071.88	9602
2019-09-17	1073.70	1086.90	1072.11	1082.30	24481
2019-09-18	1080.68	1091.49	1079.80	1088.00	25122
2019-09-19	1090.04	1095.00	1084.71	1085.00	16525
2019-09-20	1085.00	1091.58	1070.35	1075.30	42355
2019-09-23	1074.00	1088.00	1074.00	1078.90	17080
2019-09-24	1079.80	1087.08	1074.20	1084.50	22128
2019-09-25	1084.41	1091.90	1084.41	1084.88	20471
2019-09-26	1086.09	1086.09	1072.34	1077.60	24866
2019-09-27	1075.00	1075.00	1065.00	1068.90	27185
2019-09-30	1069.90	1081.70	1067.92	1080.00	25189
2019-10-01	1080.85	1086.65	1072.56	1072.56	21564
2019-10-02	1057.17	1074.00	1057.17	1068.85	26668
2019-10-03	1069.81	1075.00	1067.05	1072.30	35839
2019-10-04	1072.88	1089.95	1072.88	1086.39	21054
2019-10-07	1084.36	1086.50	1076.79	1077.30	26729
2019-10-08	1074.85	1075.00	1063.52	1064.50	26744
2019-10-09	1068.00	1076.50	1064.00	1070.02	27318
2019-10-10	1069.99	1080.90	1069.99	1074.99	18603
2019-10-11	1081.80	1086.07	1067.83	1072.50	21013
2019-10-14	1072.52	1072.52	1065.65	1067.00	12770
2019-10-15	1061.72	1074.98	1056.36	1067.80	14550
2019-10-16	1072.62	1074.85	1065.01	1074.05	13113
2019-10-17	1075.44	1094.10	1075.44	1083.04	14650
2019-10-18	1087.64	1088.25	1082.40	1087.34	15589
2019-10-21	1091.59	1094.39	1088.82	1089.01	13479
2019-10-22	1090.70	1098.00	1068.52	1070.31	22604
2019-10-23	1071.01	1076.00	1068.68	1075.67	27064
2019-10-24	1077.00	1086.30	1076.10	1083.90	13935
2019-10-25	1085.02	1085.02	1073.51	1074.62	10841
2019-10-28	1078.40	1083.00	1057.47	1058.42	17689
2019-10-29	1054.00	1069.45	1054.00	1067.74	12077
2019-10-30	1065.55	1068.00	1060.16	1060.37	10322
2019-10-31	1058.01	1072.05	1058.01	1071.00	11698
2019-11-01	1073.05	1081.92	1068.70	1075.85	12482
2019-11-04	1076.31	1082.25	1074.07	1080.50	11315
2019-11-05	1083.67	1090.34	1081.87	1081.87	9618
2019-11-06	1083.20	1093.35	1083.20	1087.80	6915
2019-11-07	1091.13	1103.23	1088.35	1090.57	13971
2019-11-08	1098.01	1099.68	1095.16	1099.68	5255
2019-11-11	1099.02	1103.00	1097.70	1100.58	9472
2019-11-12	1102.78	1102.78	1096.62	1096.80	6651
2019-11-13	1096.25	1103.80	1095.64	1099.00	8464
2019-11-14	1097.91	1108.45	1097.91	1108.45	8161
2019-11-15	1109.00	1110.00	1087.00	1087.00	11192
2019-11-18	1084.86	1088.53	1076.30	1083.47	11611
2019-11-19	1084.48	1099.00	1080.46	1084.79	12628
2019-11-20	1085.60	1103.31	1085.60	1096.71	17269
2019-11-21	1098.00	1098.00	1094.02	1097.00	7991
2019-11-22	1089.97	1091.83	1082.46	1082.46	6833
2019-11-25	1086.11	1086.11	1074.47	1082.68	10379
2019-11-26	1083.19	1091.28	1078.05	1091.28	14071
2019-11-27	1093.58	1109.10	1093.20	1108.00	8157
2019-11-29	1110.06	1112.06	1106.92	1106.92	2949
2019-12-02	1109.80	1114.90	1102.03	1102.25	9488
2019-12-03	1097.20	1098.31	1086.40	1097.89	5804
2019-12-04	1097.00	1099.28	1082.88	1082.88	7297
2019-12-05	1084.60	1099.02	1083.93	1094.90	6769
2019-12-06	1095.00	1104.00	1095.00	1099.10	7492
2019-12-09	1097.30	1102.50	1097.30	1102.42	5126
2019-12-10	1101.00	1114.88	1097.96	1111.69	8836
2019-12-11	1111.80	1112.50	1106.60	1109.80	7674
2019-12-12	1110.00	1113.95	1096.02	1098.00	11517
2019-12-13	1100.01	1111.82	1096.76	1111.82	11846
2019-12-16	1112.80	1118.89	1112.80	1115.62	8391
2019-12-17	1115.53	1129.11	1114.44	1129.11	11120
2019-12-18	1131.50	1131.50	1110.93	1119.23	14701
2019-12-19	1118.27	1119.36	1114.98	1116.83	9835
2019-12-20	1118.09	1126.00	1112.17	1117.20	15592
2019-12-23	1119.93	1126.54	1110.00	1113.00	8068
2019-12-24	1114.90	1119.00	1114.00	1119.00	3267
2019-12-26	1124.50	1124.50	1105.42	1105.42	6894
2019-12-27	1110.00	1114.00	1084.50	1098.02	13636
2019-12-30	1095.10	1119.19	1095.10	1118.44	8046
2019-12-31	1117.00	1119.78	1111.31	1115.51	8343
2020-01-02	1118.15	1122.90	1114.56	1122.90	10787
2020-01-03	1118.83	1120.69	1113.46	1120.69	9934
2020-01-06	1116.90	1123.62	1113.93	1120.25	8096
2020-01-07	1119.90	1119.90	1111.21	1112.12	7201
2020-01-08	1113.68	1115.88	1110.44	1115.56	6323
2020-01-09	1115.80	1115.80	1105.43	1109.20	7419
2020-01-10	1109.25	1111.96	1105.29	1108.01	6948
2020-01-13	1111.02	1113.90	1090.22	1103.94	14209
2020-01-14	1100.00	1100.83	1094.49	1099.64	11208
2020-01-15	1097.41	1104.00	1086.48	1100.13	14458
2020-01-16	1102.00	1119.22	1098.60	1104.32	9029
2020-01-17	1106.71	1115.00	1103.58	1108.13	8902
2020-01-21	1109.00	1119.90	1109.00	1112.46	7240
2020-01-22	1114.50	1115.00	1107.63	1114.75	5862
2020-01-23	1113.10	1118.20	1107.64	1107.64	11638
2020-01-24	1109.35	1124.34	1100.00	1104.80	9256
2020-01-27	1097.57	1100.88	1091.80	1098.64	6633
2020-01-28	1102.38	1111.16	1102.11	1107.01	12676
2020-01-29	1110.53	1118.37	1110.53	1111.01	8270
2020-01-30	1109.90	1123.61	1103.54	1123.61	8823
2020-01-31	1120.50	1123.50	1111.81	1117.22	16650
2020-02-03	1120.01	1135.75	1120.01	1130.68	11054
2020-02-04	1138.81	1153.25	1138.81	1146.01	13955
2020-02-05	1153.90	1163.00	1130.50	1163.00	6275
2020-02-06	1162.92	1168.21	1150.00	1151.58	13080
2020-02-07	1150.85	1155.00	1148.71	1148.71	3717
2020-02-10	1149.71	1154.85	1144.30	1154.85	6605
2020-02-11	1156.10	1164.52	1154.15	1164.52	8499
2020-02-12	1167.58	1167.58	1143.20	1143.20	7523
2020-02-13	1139.90	1144.50	1122.54	1142.03	10205
2020-02-14	1142.00	1157.38	1142.00	1148.23	8026
2020-02-18	1148.29	1154.94	1146.00	1146.00	6288
2020-02-19	1148.80	1156.16	1146.69	1149.20	5985
2020-02-20	1136.10	1153.00	1135.57	1145.00	7604
2020-02-21	1142.00	1146.96	1136.99	1142.06	8728
2020-02-24	1130.52	1130.52	1123.03	1127.41	9592
2020-02-25	1123.01	1123.01	1104.01	1108.84	12749
2020-02-26	1113.83	1129.96	1103.06	1107.05	8467
2020-02-27	1095.74	1095.74	1071.94	1071.94	13330
2020-02-28	1055.09	1055.09	988.36	990.10	24929
2020-03-02	992.31	1008.91	985.00	1006.00	20912
2020-03-03	1007.50	1007.50	989.52	1000.00	9402
2020-03-04	1009.95	1064.43	1008.27	1054.67	14789
2020-03-05	1042.00	1061.23	1033.70	1061.23	11067
2020-03-06	1041.50	1048.45	1006.56	1011.15	14003
2020-03-09	967.87	967.87	939.57	958.87	14927
2020-03-10	961.11	967.40	928.43	956.80	21414
2020-03-11	937.98	947.00	912.67	912.67	24397
2020-03-12	865.50	885.77	814.28	817.36	31739
2020-03-13	850.00	861.00	820.00	836.15	31028
2020-03-16	769.71	818.12	769.71	804.13	38980
2020-03-17	817.35	833.10	782.01	787.01	47381
2020-03-18	753.69	770.00	629.21	696.04	47402
2020-03-19	692.71	780.26	660.48	719.02	29734
2020-03-20	724.97	771.00	647.54	702.92	56201
2020-03-23	704.94	747.45	665.00	706.88	41883
2020-03-24	707.40	841.28	703.24	824.75	39065
2020-03-25	829.93	900.00	807.02	840.00	41264
2020-03-26	844.76	964.76	840.00	949.94	31417
2020-03-27	911.54	933.95	900.00	905.86	36660
2020-03-30	908.79	928.83	900.00	907.79	28573
2020-03-31	893.12	923.88	893.12	910.00	19232
2020-04-01	900.00	909.99	890.00	893.14	26421
2020-04-02	890.00	965.61	890.00	953.91	22133
2020-04-03	947.12	984.30	911.00	930.14	26001
2020-04-06	944.00	954.37	916.00	938.78	23539
2020-04-07	935.35	943.90	909.91	937.55	31261
2020-04-08	930.23	951.54	894.03	925.00	26008
2020-04-09	942.25	947.67	899.43	943.80	18420
2020-04-13	939.00	939.00	875.60	904.80	17544
2020-04-14	906.23	917.56	870.23	879.80	28065
2020-04-15	858.00	899.52	858.00	885.10	25096
2020-04-16	880.00	897.00	875.04	890.62	22620
2020-04-17	897.18	905.50	872.47	885.85	24691
2020-04-20	882.98	919.32	882.98	885.00	13363
2020-04-21	878.02	891.00	865.63	867.76	23211
2020-04-22	880.15	898.25	876.98	876.98	20341
2020-04-23	878.01	916.95	863.54	887.50	28924
2020-04-24	920.88	920.88	886.35	887.02	15334
2020-04-27	910.00	953.70	902.85	951.75	13064
2020-04-28	973.88	1012.83	948.61	951.48	17447
2020-04-29	970.69	976.86	950.96	972.38	16731
2020-04-30	968.90	986.21	960.94	973.00	22670
2020-05-01	970.18	981.44	925.50	960.74	12397
2020-05-04	960.00	991.75	936.01	968.32	20291
2020-05-05	968.80	994.41	935.91	935.94	12675
2020-05-06	929.49	929.49	887.60	893.45	11498
2020-05-07	892.48	925.50	892.48	909.70	15661
2020-05-08	892.17	909.59	885.72	907.34	18881
2020-05-11	901.06	969.30	901.06	940.00	9190
2020-05-12	944.00	944.00	900.50	904.90	12864
2020-05-13	890.00	891.51	877.93	882.50	16524
2020-05-14	881.00	934.70	881.00	888.88	10691
2020-05-15	880.00	921.10	876.00	881.17	11756
2020-05-18	900.00	963.98	900.00	912.32	12453
2020-05-19	896.00	913.56	887.66	887.66	9416
2020-05-20	905.00	940.03	885.00	898.98	10443
2020-05-21	894.11	923.03	887.26	893.29	18635
2020-05-22	902.14	924.15	896.06	920.00	11161
2020-05-26	929.50	937.00	914.60	920.28	16937
2020-05-27	922.27	934.71	908.33	912.18	14372
2020-05-28	915.89	935.06	910.27	916.18	12526
2020-05-29	896.32	939.54	896.32	915.56	13999
2020-06-01	910.81	916.71	893.01	898.24	13977
2020-06-02	894.98	896.31	864.00	865.61	23295
2020-06-03	868.97	898.80	868.97	889.98	17828
2020-06-04	886.06	929.86	883.37	889.37	12834
2020-06-05	908.88	924.00	907.19	918.32	20881
2020-06-08	920.63	928.12	912.76	920.00	17665
2020-06-09	907.01	918.06	900.00	903.08	18509
2020-06-10	902.03	902.03	872.50	876.29	23785
2020-06-11	854.09	859.12	825.09	825.09	22967
2020-06-12	836.02	842.71	813.24	828.77	19712
2020-06-15	829.83	858.18	823.85	853.95	25966
2020-06-16	856.08	884.65	856.08	877.68	27239
2020-06-17	879.90	880.80	859.89	873.00	39707
2020-06-18	872.10	876.00	863.11	863.11	18083
2020-06-19	868.38	878.41	852.37	874.87	39496
2020-06-22	869.46	898.61	861.93	875.00	24071
2020-06-23	878.17	890.98	873.60	879.82	27629
2020-06-24	870.30	876.19	855.01	871.50	17140
2020-06-25	872.10	877.07	860.94	874.00	15329
2020-06-26	873.50	886.70	866.61	882.80	37842
2020-06-29	885.28	886.81	869.77	881.00	25597
2020-06-30	884.05	887.97	877.11	887.97	8421
2020-07-01	887.30	894.98	882.59	889.43	14581
2020-07-02	892.10	897.34	884.01	897.34	29929
2020-07-06	895.62	919.06	895.62	907.11	53333
2020-07-07	900.99	900.99	874.16	879.35	15253
2020-07-08	876.90	893.81	865.00	869.00	23634
2020-07-09	865.65	865.65	842.49	842.49	16925
2020-07-10	843.78	882.61	843.78	866.80	13438
2020-07-13	875.01	883.05	861.30	866.49	8629
2020-07-14	864.01	864.67	858.21	864.23	7293
2020-07-15	870.13	870.99	856.89	870.56	16982
2020-07-16	877.00	885.02	877.00	878.00	10544
2020-07-17	883.99	885.94	866.31	869.75	9658
2020-07-20	870.87	881.57	869.08	869.08	8394
2020-07-21	869.96	883.35	867.01	879.97	13347
2020-07-22	872.57	878.24	870.00	874.63	8518
2020-07-23	878.95	900.26	878.95	896.71	12904
2020-07-24	887.01	902.93	878.16	878.16	10815
2020-07-27	880.01	881.48	847.43	849.90	9853
2020-07-28	846.22	853.39	846.00	850.00	6009
2020-07-29	862.97	884.95	862.97	871.10	8237
2020-07-30	868.54	870.45	860.00	860.00	4285
2020-07-31	867.48	885.31	866.00	880.13	10075
2020-08-03	883.79	889.73	868.00	889.24	11784
2020-08-04	883.81	894.00	880.01	882.40	10576
2020-08-05	884.43	886.98	869.00	886.98	15196
2020-08-06	891.46	893.38	882.50	886.97	6538
2020-08-07	877.00	924.99	875.05	921.50	15720
2020-08-10	922.00	959.78	922.00	955.48	13802
2020-08-11	956.73	961.96	941.00	941.00	7751
2020-08-12	941.42	941.42	915.00	915.00	7843
2020-08-13	909.08	915.24	909.08	915.03	6070
2020-08-14	911.02	922.40	904.13	904.13	9055
2020-08-17	907.56	909.51	888.28	899.75	19063
2020-08-18	898.54	911.71	897.44	899.50	9532
2020-08-19	898.76	899.99	892.00	894.53	6948
2020-08-20	889.07	892.17	878.10	879.01	9036
2020-08-21	881.05	882.00	871.55	877.07	6105
2020-08-24	876.00	876.00	868.71	876.00	14926
2020-08-25	874.00	893.90	874.00	893.90	16006
2020-08-26	877.99	879.56	870.75	876.00	12891
2020-08-27	886.94	895.26	886.94	894.00	9168
2020-08-28	891.12	906.00	891.12	906.00	8505
2020-08-31	900.68	913.20	891.40	891.40	11666
2020-09-01	897.00	903.72	893.77	893.77	7202
2020-09-02	899.63	905.31	889.17	890.25	8371
2020-09-03	885.27	895.00	875.37	875.37	8569
2020-09-04	875.14	888.64	873.00	885.19	8714
2020-09-08	875.00	875.74	863.30	863.30	12038
2020-09-09	869.57	873.83	857.46	857.46	10864
2020-09-10	852.52	860.29	847.15	853.00	15940
2020-09-11	854.99	854.99	833.00	833.00	13099
2020-09-14	833.23	852.80	833.23	840.88	30801
2020-09-15	837.63	843.65	819.01	822.20	13666
2020-09-16	822.76	831.00	815.03	815.40	26663
2020-09-17	804.99	819.16	804.99	809.67	17216
2020-09-18	811.56	815.12	795.14	799.21	24102
2020-09-21	800.01	805.12	779.04	791.43	14720
2020-09-22	793.11	799.06	784.78	788.00	10989
2020-09-23	787.77	788.55	771.92	771.92	12048
2020-09-24	773.83	778.79	764.76	764.76	10344
2020-09-25	762.28	769.00	752.10	757.00	33063
2020-09-28	768.24	787.87	768.24	775.35	26914
2020-09-29	768.87	795.23	765.49	775.02	29626
2020-09-30	782.11	782.45	773.17	779.00	13472
2020-10-01	780.60	798.34	778.11	785.87	29645
2020-10-02	783.00	805.99	783.00	790.26	20423
2020-10-05	795.33	808.71	795.33	804.03	21717
2020-10-06	805.77	850.00	805.77	842.10	25601
2020-10-07	849.53	868.75	847.79	858.20	24056
2020-10-08	875.29	876.72	862.21	862.21	10236
2020-10-09	873.00	878.05	873.00	875.14	10436
2020-10-12	878.58	930.49	875.40	918.12	25372
2020-10-13	916.00	916.00	881.36	881.53	24516
2020-10-14	889.80	891.33	877.10	882.45	14472
2020-10-15	870.01	891.33	870.01	883.55	15805
2020-10-16	890.00	918.79	885.00	898.77	15663
2020-10-19	903.00	914.61	895.50	898.00	18758
2020-10-20	903.24	914.47	902.83	906.00	10871
2020-10-21	910.29	963.49	910.29	954.00	22555
2020-10-22	955.71	986.98	955.71	968.28	18505
2020-10-23	971.27	975.07	936.41	952.47	21013
2020-10-26	947.90	961.16	940.40	952.00	18920
2020-10-27	951.33	966.18	931.28	944.00	16591
2020-10-28	930.44	930.44	890.00	903.85	30005
2020-10-29	899.90	934.60	895.62	917.50	15857
2020-10-30	915.05	921.59	904.31	908.33	8431
2020-11-02	922.47	936.29	920.52	935.88	20944
2020-11-03	948.75	953.34	929.95	943.90	20972
2020-11-04	944.00	948.24	911.64	918.73	18389
2020-11-05	919.64	937.21	919.64	934.76	8562
2020-11-06	936.88	945.43	903.85	903.85	11460
2020-11-09	931.68	961.49	920.32	938.95	10709
2020-11-10	941.77	948.66	920.13	920.14	12870
2020-11-11	923.67	924.60	910.64	911.73	8906
2020-11-12	914.53	914.53	893.05	900.07	9693
2020-11-13	908.09	933.00	900.84	918.37	8336
2020-11-16	927.67	964.59	916.74	954.55	25350
2020-11-17	932.50	964.30	932.50	957.00	16073
2020-11-18	955.00	973.09	955.00	961.00	16152
2020-11-19	955.00	969.00	955.00	962.00	11870
2020-11-20	965.90	970.00	961.28	961.28	10546
2020-11-23	973.78	974.70	960.63	968.35	17714
2020-11-24	978.92	1012.58	978.92	999.00	14395
2020-11-25	991.50	1005.69	984.10	997.93	18882
2020-11-27	968.00	969.00	959.79	962.01	6262
2020-11-30	968.37	980.05	959.71	960.00	26825
2020-12-01	970.38	992.90	942.08	966.76	13990
2020-12-02	953.10	968.46	953.10	966.90	14154
2020-12-03	971.69	971.69	955.02	955.02	5362
2020-12-04	971.29	981.19	962.75	970.54	11212
2020-12-07	970.00	995.56	970.00	971.15	7583
2020-12-08	973.01	982.20	973.00	981.79	6101
2020-12-09	988.58	990.89	980.98	990.89	10558
2020-12-10	993.24	996.51	979.01	992.66	11099
2020-12-11	991.02	993.19	979.75	983.43	7341
2020-12-14	990.34	994.00	971.74	987.49	10708
2020-12-15	988.00	1008.33	981.02	1008.33	14906
2020-12-16	1008.93	1012.24	988.45	999.45	13091
2020-12-17	1007.01	1020.00	985.62	999.80	13377
2020-12-18	999.98	1001.09	966.16	966.16	27038
2020-12-21	970.00	982.62	960.00	982.62	13496
2020-12-22	983.16	994.80	965.50	994.80	15867
2020-12-23	1000.00	1005.39	989.54	1005.39	12341
2020-12-24	1000.33	1000.33	976.50	985.81	8401
2020-12-28	992.00	1009.26	992.00	1005.89	4916
2020-12-29	1014.88	1014.88	984.87	1002.39	7990
2020-12-30	1024.02	1024.02	998.30	998.30	8092
2020-12-31	991.37	1009.48	989.00	1000.66	12146
2021-01-04	1002.33	1025.44	1000.00	1014.59	9500
2021-01-05	1021.63	1043.12	1009.04	1018.32	16511
2021-01-06	1019.39	1055.00	1019.39	1043.70	34404
2021-01-07	1044.21	1048.54	1030.55	1032.16	14847
2021-01-08	1040.01	1062.52	1040.01	1062.52	13302
2021-01-11	1049.48	1090.26	1049.48	1058.98	15594
2021-01-12	1063.44	1063.44	1016.43	1016.43	26462
2021-01-13	1028.65	1035.00	1007.19	1010.00	20784
2021-01-14	1015.00	1031.38	1009.61	1016.00	14252
2021-01-15	1013.95	1022.02	1009.34	1022.02	10206
2021-01-19	1030.15	1047.60	1014.32	1022.92	13939
2021-01-20	1032.49	1036.99	1019.36	1033.13	15907
2021-01-21	1032.00	1032.00	1006.30	1020.00	26793
2021-01-22	1013.00	1046.29	1013.00	1040.01	13178
2021-01-25	1048.95	1050.00	1018.42	1018.42	25292
2021-01-26	1017.00	1028.05	1011.59	1015.01	28740
2021-01-27	1005.15	1030.66	994.91	1025.00	26827
2021-01-28	1022.92	1042.26	1022.92	1042.26	9919
2021-01-29	1025.00	1025.00	1010.00	1020.00	20017
2021-02-01	1025.00	1057.55	1025.00	1050.22	18417
2021-02-02	1060.84	1074.48	1060.84	1072.60	12847
2021-02-03	1070.00	1096.81	1068.73	1096.81	16553
2021-02-04	1091.72	1093.46	1061.61	1061.61	29900
2021-02-05	1072.03	1084.66	1060.15	1082.99	12851
2021-02-08	1083.48	1093.97	1075.00	1093.97	21384
2021-02-09	1097.78	1146.08	1097.78	1123.60	21257
2021-02-10	1120.00	1172.52	1120.00	1163.92	21298
2021-02-11	1151.41	1195.00	1150.00	1158.07	17012
2021-02-12	1157.00	1170.93	1129.88	1149.63	16347
2021-02-16	1143.00	1171.78	1128.27	1147.43	19262
2021-02-17	1153.61	1180.50	1150.00	1180.50	7831
2021-02-18	1190.00	1218.00	1183.75	1210.10	17687
2021-02-19	1216.03	1219.68	1216.03	1219.68	7180
2021-02-22	1227.97	1267.52	1216.99	1267.52	16046
2021-02-23	1258.00	1258.00	1189.78	1205.27	24007
2021-02-24	1206.00	1211.36	1196.31	1204.96	34907
2021-02-25	1205.68	1228.21	1184.01	1199.71	26975
2021-02-26	1186.00	1223.94	1174.70	1195.06	90165
2021-03-01	1207.10	1243.57	1196.05	1197.00	47228
2021-03-02	1201.60	1205.42	1180.01	1189.99	113472
2021-03-03	1176.77	1177.10	1151.00	1164.19	90082
2021-03-04	1160.11	1163.88	1106.44	1111.09	94031
2021-03-05	1118.00	1171.23	1089.52	1171.23	154214
2021-03-08	1179.99	1187.00	1156.98	1165.12	77791
2021-03-09	1162.26	1173.99	1130.54	1159.39	107676
2021-03-10	1160.77	1183.95	1148.96	1179.77	55423
2021-03-11	1188.50	1188.91	1167.50	1180.30	61754
2021-03-12	1184.90	1188.85	1176.30	1179.99	86456
2021-03-15	1176.00	1188.69	1170.14	1187.73	48229
2021-03-16	1184.00	1187.22	1177.90	1178.63	33902
2021-03-17	1179.13	1185.08	1170.10	1185.02	29026
2021-03-18	1185.26	1187.82	1168.41	1175.51	29744
2021-03-19	1173.95	1182.83	1158.12	1177.03	36900
2021-03-22	1183.88	1183.88	1166.20	1171.81	19562
2021-03-23	1170.83	1172.99	1162.11	1169.98	15159
2021-03-24	1182.50	1184.35	1171.62	1172.28	33452
2021-03-25	1169.96	1173.84	1159.68	1166.79	24897
2021-03-26	1168.10	1172.06	1150.22	1156.06	18194
2021-03-29	1153.97	1160.10	1133.64	1139.01	23860
2021-03-30	1139.62	1139.62	1116.30	1116.30	25475
2021-03-31	1121.15	1121.15	1107.00	1114.90	26290
2021-04-01	1119.50	1130.02	1114.19	1127.30	11935
2021-04-05	1128.20	1135.33	1118.31	1135.33	35846
2021-04-06	1130.36	1134.00	1118.30	1120.02	44675
2021-04-07	1129.72	1129.72	1105.08	1110.64	35399
2021-04-08	1107.10	1160.20	1100.61	1153.29	52408
2021-04-09	1165.17	1165.17	1150.38	1155.65	10722
2021-04-12	1156.98	1157.00	1123.55	1134.30	12132
2021-04-13	1125.25	1140.62	1121.32	1130.53	8188
2021-04-14	1138.45	1157.59	1131.69	1145.84	10024
2021-04-15	1145.00	1165.85	1145.00	1163.33	17161
2021-04-16	1171.32	1172.12	1156.40	1164.11	12658
2021-04-19	1167.25	1177.51	1159.29	1175.89	34301
2021-04-20	1172.60	1196.93	1172.60	1188.08	26773
2021-04-21	1188.00	1215.86	1182.55	1202.03	20798
2021-04-22	1207.80	1210.40	1197.42	1199.75	18950
2021-04-23	1205.05	1226.21	1193.71	1222.87	26163
2021-04-26	1228.97	1228.97	1206.00	1207.95	13078
2021-04-27	1208.05	1212.02	1199.10	1200.93	12482
2021-04-28	1200.89	1200.89	1175.02	1177.05	13019
2021-04-29	1177.49	1183.80	1173.55	1176.41	11542
2021-04-30	1166.46	1181.96	1165.00	1165.43	10255
2021-05-03	1189.96	1204.68	1186.82	1195.42	11727
2021-05-04	1186.98	1216.00	1185.10	1197.64	25610
2021-05-05	1198.98	1214.00	1183.00	1203.40	15198
2021-05-06	1199.91	1218.31	1197.29	1213.97	14739
2021-05-07	1207.97	1241.65	1207.97	1237.15	25486
2021-05-10	1221.60	1243.00	1220.18	1223.90	30062
2021-05-11	1208.70	1219.35	1193.24	1197.53	28790
2021-05-12	1197.04	1210.98	1182.61	1188.03	25045
2021-05-13	1187.43	1203.85	1173.35	1185.00	30432
2021-05-14	1184.97	1190.95	1171.99	1187.31	45352
2021-05-17	1178.55	1189.94	1178.55	1189.17	18462
2021-05-18	1189.17	1208.83	1186.11	1196.36	33317
2021-05-19	1186.36	1209.53	1186.36	1200.00	17328
2021-05-20	1204.95	1226.35	1202.96	1205.16	27287
2021-05-21	1217.16	1217.16	1210.54	1213.94	15750
2021-05-24	1215.00	1218.75	1207.12	1209.98	14896
2021-05-25	1220.00	1220.00	1180.00	1184.67	13798
2021-05-26	1191.25	1201.80	1183.85	1194.67	24130
2021-05-27	1194.67	1200.92	1184.23	1184.23	20378
2021-05-28	1188.10	1197.77	1184.34	1193.36	14449
2021-06-01	1198.00	1203.61	1187.10	1188.82	21420
2021-06-02	1195.00	1195.41	1184.80	1186.48	19033
2021-06-03	1181.96	1188.70	1151.60	1151.60	25654
2021-06-04	1151.10	1151.13	1132.24	1144.02	16319
2021-06-07	1139.20	1139.40	1124.17	1126.37	22100
2021-06-08	1126.28	1139.80	1117.30	1136.00	19390
2021-06-09	1128.50	1135.33	1126.22	1130.01	14795
2021-06-10	1130.16	1138.83	1130.03	1131.40	19453
2021-06-11	1135.33	1141.00	1123.67	1135.43	22027
2021-06-14	1132.13	1143.45	1132.10	1132.10	16009
2021-06-15	1132.01	1152.17	1129.30	1142.57	19353
2021-06-16	1137.75	1142.00	1126.68	1140.64	33684
2021-06-17	1148.40	1148.40	1122.26	1122.26	14895
2021-06-18	1116.74	1124.08	1110.02	1115.01	39477
2021-06-21	1116.00	1133.26	1116.00	1130.00	13102
2021-06-22	1123.25	1134.97	1121.98	1125.23	12562
2021-06-23	1124.20	1128.45	1118.22	1118.22	9420
2021-06-24	1126.41	1132.67	1124.65	1128.02	7478
2021-06-25	1128.16	1159.12	1128.16	1159.12	25201
2021-06-28	1144.55	1159.66	1135.84	1153.11	15317
2021-06-29	1158.00	1158.01	1143.75	1147.93	13656
2021-06-30	1150.24	1152.51	1140.86	1148.03	10528
2021-07-01	1160.59	1171.06	1158.37	1158.37	9012
2021-07-02	1169.14	1179.20	1158.30	1166.89	16038
2021-07-06	1157.65	1166.03	1152.17	1161.67	21144
2021-07-07	1161.76	1174.92	1160.59	1174.26	13027
2021-07-08	1157.46	1161.95	1132.44	1132.44	11785
2021-07-09	1134.90	1141.03	1122.47	1133.27	14754
2021-07-12	1119.59	1134.26	1119.59	1127.29	10925
2021-07-13	1122.01	1123.31	1113.47	1119.00	13337
2021-07-14	1117.65	1126.34	1112.74	1116.50	8582
2021-07-15	1109.15	1123.40	1109.15	1117.39	11425
2021-07-16	1120.63	1140.06	1120.63	1125.85	10664
2021-07-19	1125.00	1125.00	1109.55	1114.56	30275
2021-07-20	1131.01	1148.33	1120.78	1128.83	20009
2021-07-21	1156.56	1156.56	1134.49	1134.49	7304
2021-07-22	1140.24	1142.87	1122.10	1127.55	15719
2021-07-23	1130.35	1141.83	1127.90	1127.90	8372
2021-07-26	1121.80	1140.52	1121.80	1126.78	13718
2021-07-27	1119.20	1142.40	1119.20	1127.19	15602
2021-07-28	1128.00	1132.99	1123.30	1130.67	15061
2021-07-29	1132.24	1142.83	1130.00	1142.00	12189
2021-07-30	1138.09	1140.50	1129.48	1131.57	6669
2021-08-02	1135.00	1139.35	1120.01	1122.05	14279
2021-08-03	1128.22	1128.25	1112.42	1116.80	16974
2021-08-04	1127.51	1129.12	1117.70	1117.70	10766
2021-08-05	1124.01	1128.27	1119.02	1125.79	11960
2021-08-06	1126.29	1157.07	1126.29	1135.00	23903
2021-08-09	1131.98	1144.44	1131.98	1144.44	6525
2021-08-10	1144.67	1144.68	1133.92	1133.92	4614
2021-08-11	1132.05	1138.59	1127.34	1138.59	13532
2021-08-12	1134.32	1135.90	1128.49	1132.71	18104
2021-08-13	1128.05	1130.24	1121.40	1123.99	7531
2021-08-16	1128.36	1131.18	1124.03	1127.04	16851
2021-08-17	1129.91	1132.06	1113.30	1113.30	11919
2021-08-18	1119.00	1132.58	1118.00	1124.53	12710
2021-08-19	1127.70	1133.78	1122.50	1125.39	10546
2021-08-20	1122.58	1139.28	1122.58	1126.02	9453
2021-08-23	1134.24	1136.57	1126.00	1130.26	13024
2021-08-24	1134.63	1144.67	1127.45	1129.00	11728
2021-08-25	1133.32	1133.57	1126.41	1128.10	7368
2021-08-26	1134.91	1134.91	1122.48	1123.19	18784
2021-08-27	1127.23	1129.00	1118.59	1125.23	19878
2021-08-30	1129.37	1129.37	1117.62	1120.70	17492
2021-08-31	1124.36	1132.22	1120.81	1120.81	19584
2021-09-01	1124.34	1132.53	1122.00	1122.00	10935
2021-09-02	1126.01	1126.75	1118.92	1126.15	23339
2021-09-03	1124.00	1126.56	1119.86	1124.10	12583
2021-09-07	1117.93	1123.50	1110.00	1110.00	15112
2021-09-08	1110.27	1123.18	1100.74	1106.13	28221
2021-09-09	1110.05	1110.67	1092.25	1100.40	23794
2021-09-10	1099.80	1100.75	1082.11	1089.84	20658
2021-09-13	1091.00	1094.82	1087.22	1090.53	12129
2021-09-14	1082.77	1084.23	1072.25	1072.25	11731
2021-09-15	1076.88	1085.99	1073.40	1076.39	17360
2021-09-16	1076.45	1077.92	1056.96	1068.12	17215
2021-09-17	1071.79	1078.97	1067.00	1072.14	33963
2021-09-20	1066.41	1073.53	1064.50	1068.60	24686
2021-09-21	1072.83	1074.12	1059.17	1059.17	16802
2021-09-22	1064.05	1071.00	1063.47	1065.71	17712
2021-09-23	1070.00	1091.47	1070.00	1080.51	8920
2021-09-24	1091.31	1104.95	1091.31	1096.38	16070
2021-09-27	1098.85	1113.16	1098.85	1099.99	18239
2021-09-28	1100.00	1101.00	1081.77	1081.77	16621
2021-09-29	1084.60	1098.14	1084.60	1086.94	17798
2021-09-30	1075.47	1082.92	1069.60	1069.61	12946
2021-10-01	1064.84	1083.75	1064.84	1069.01	9835
2021-10-04	1064.12	1075.00	1058.50	1059.99	24746
2021-10-05	1066.72	1078.39	1064.00	1070.28	47472
2021-10-06	1068.00	1092.36	1068.00	1090.11	19268
2021-10-07	1097.06	1097.46	1091.58	1093.97	15787
2021-10-08	1098.79	1104.21	1096.20	1099.99	6489
2021-10-11	1099.27	1099.49	1088.64	1088.64	5487
2021-10-12	1099.95	1099.95	1086.00	1087.99	6182
2021-10-13	1086.20	1090.46	1083.00	1089.69	10124
2021-10-14	1096.67	1110.93	1096.67	1110.93	7009
2021-10-15	1118.00	1118.00	1101.46	1101.46	8201
2021-10-18	1103.01	1103.01	1092.86	1097.97	9063
2021-10-19	1089.00	1098.39	1086.50	1087.50	5796
2021-10-20	1089.90	1089.90	1080.00	1086.65	12137
2021-10-21	1089.98	1093.90	1082.94	1091.89	9697
2021-10-22	1103.86	1108.00	1096.47	1101.65	9684
2021-10-25	1103.30	1109.99	1103.30	1109.99	4358
2021-10-26	1106.10	1111.40	1100.39	1100.39	5871
2021-10-27	1096.94	1096.94	1066.43	1066.43	7062
2021-10-28	1077.01	1081.18	1065.85	1079.51	4911
2021-10-29	1090.04	1090.04	1048.67	1054.99	16561
2021-11-01	1066.24	1103.05	1065.47	1099.94	21150
2021-11-02	1104.80	1111.00	1097.71	1100.00	13247
2021-11-03	1087.36	1088.40	1077.09	1077.09	6468
2021-11-04	1085.90	1085.90	1061.72	1064.54	8194
2021-11-05	1076.81	1091.39	1076.81	1083.35	6779
2021-11-08	1087.57	1108.63	1083.87	1108.63	12681
2021-11-09	1099.99	1124.46	1099.99	1110.02	12574
2021-11-10	1135.80	1135.80	1107.91	1122.57	7007
2021-11-11	1126.21	1137.50	1118.01	1127.10	8312
2021-11-12	1130.00	1130.00	1112.80	1113.10	6948
2021-11-15	1109.66	1125.33	1091.88	1094.69	7479
2021-11-16	1098.00	1099.88	1084.58	1089.99	14070
2021-11-17	1075.10	1075.10	1064.94	1067.14	9487
2021-11-18	1053.04	1053.58	1043.35	1053.58	15576
2021-11-19	1044.68	1065.83	1044.68	1054.90	10405
2021-11-22	1057.00	1059.90	1045.49	1045.84	9050
2021-11-23	1040.70	1056.10	1040.00	1056.10	13586
2021-11-24	1049.57	1063.79	1047.07	1057.54	7766
2021-11-26	1039.93	1041.65	1033.16	1038.00	12835
2021-11-29	1040.00	1045.00	1031.02	1031.10	21995
2021-11-30	1026.17	1028.81	1002.90	1002.90	18732
2021-12-01	1007.54	1016.60	984.00	989.76	24943
2021-12-02	982.49	998.00	978.51	998.00	17025
2021-12-03	990.00	997.26	978.77	986.90	19853
2021-12-06	984.03	1018.99	984.03	1007.63	19066
2021-12-07	1015.87	1032.99	1007.34	1007.34	22334
2021-12-08	1006.93	1018.91	1006.93	1014.90	9902
2021-12-09	999.42	999.88	984.29	992.00	17570
2021-12-10	989.00	1011.80	989.00	1010.25	22671
2021-12-13	992.59	1003.87	985.99	1002.74	24988
2021-12-14	1002.00	1029.45	1002.00	1011.89	22447
2021-12-15	1010.10	1012.50	995.86	1012.31	14394
2021-12-16	1024.97	1024.97	1001.62	1012.83	21337
2021-12-17	1010.12	1014.60	1005.33	1014.04	44083
2021-12-20	1004.00	1019.42	992.06	1000.85	19051
2021-12-21	1002.11	1016.47	1002.11	1013.00	20006
2021-12-22	1009.64	1018.91	1009.00	1018.91	10345
2021-12-23	1023.51	1024.01	1012.36	1012.36	11649
2021-12-27	996.57	1018.85	996.57	1011.10	9364
2021-12-28	1008.48	1016.06	1008.48	1014.90	15798
2021-12-29	1013.01	1021.15	1007.71	1013.13	13507
2021-12-30	1016.97	1021.00	1012.05	1012.34	11953
2021-12-31	1012.99	1019.00	1008.47	1013.90	9507
2022-01-03	1030.34	1030.34	1004.55	1010.24	13565
2022-01-04	1007.66	1015.38	1003.35	1011.52	28923
2022-01-05	1024.89	1029.58	1013.33	1019.00	39155
2022-01-06	1016.80	1018.49	1001.11	1018.49	14895
2022-01-07	1012.66	1029.68	1012.66	1029.06	16609
2022-01-10	1025.01	1038.04	1020.25	1038.04	16682
2022-01-11	1038.58	1048.00	1031.70	1043.99	12292
2022-01-12	1041.41	1060.00	1041.41	1049.56	16482
2022-01-13	1034.90	1034.90	1034.90	1034.90	4263
2022-01-14	1027.59	1043.01	1012.12	1043.01	16995
2022-01-18	1045.45	1045.50	1039.18	1043.91	12027
2022-01-19	1043.62	1043.62	1026.00	1029.13	18113
2022-01-20	1028.10	1035.54	1025.84	1029.37	14170
2022-01-21	1029.59	1033.46	1016.19	1022.68	12594
2022-01-24	991.50	1014.83	985.22	1006.37	17474
2022-01-25	998.18	1019.12	982.60	1008.01	19899
2022-01-26	1014.33	1015.27	1007.79	1012.51	13392
2022-01-27	1015.43	1015.86	1009.00	1013.00	20802
2022-01-28	1010.98	1024.32	1004.21	1024.32	15709
2022-01-31	1022.37	1041.93	1022.00	1040.96	12980
2022-02-01	1045.04	1052.32	1034.06	1049.50	12291
2022-02-02	1045.96	1055.29	1037.95	1050.54	19424
2022-02-03	1049.99	1064.00	1049.83	1055.04	15089
2022-02-04	1051.23	1051.74	1036.22	1044.28	9663
2022-02-07	1035.83	1042.79	1032.24	1034.01	5986
2022-02-08	1039.24	1043.50	1033.14	1043.50	17183
2022-02-09	1047.00	1058.24	1047.00	1055.10	19051
2022-02-10	1054.98	1056.51	1049.99	1051.64	14208
2022-02-11	1049.60	1060.00	1047.36	1055.54	12903
2022-02-14	1061.73	1061.73	1044.67	1049.34	15803
2022-02-15	1056.14	1065.06	1055.54	1055.54	8272
2022-02-16	1051.21	1059.84	1051.21	1059.84	5800
2022-02-17	1059.16	1059.16	1042.39	1042.39	9958
2022-02-18	1035.04	1045.70	1035.04	1037.12	13414
2022-02-22	1035.01	1038.10	1028.61	1030.22	20357
2022-02-23	1040.62	1040.62	1030.00	1032.05	37274
2022-02-24	1018.45	1043.50	1017.58	1037.83	25384
2022-02-25	1044.99	1059.50	1043.86	1056.47	12085
2022-02-28	1050.22	1051.48	1047.00	1050.20	18025
2022-03-01	1051.90	1051.90	1030.30	1030.64	19444
2022-03-02	1042.90	1052.72	1039.65	1050.95	10173
2022-03-03	1049.96	1054.35	1045.14	1054.35	11253
2022-03-04	1047.00	1056.57	1044.37	1056.57	13535
2022-03-07	1058.97	1061.00	1038.48	1038.48	15892
2022-03-08	1046.96	1046.96	1030.48	1032.65	29141
2022-03-09	1046.16	1064.88	1045.22	1062.87	18573
2022-03-10	1051.66	1051.66	1051.66	1050.66	5645
2022-03-11	1049.45	1050.00	1040.52	1041.29	13464
2022-03-14	1043.70	1060.10	1043.66	1050.86	9735
2022-03-15	1059.06	1068.05	1059.06	1065.59	9348
2022-03-16	1069.29	1071.88	1058.81	1064.48	16313
2022-03-17	1072.17	1074.12	1058.64	1065.57	10560
2022-03-18	1058.80	1058.80	1046.29	1046.29	19818
2022-03-21	1048.90	1061.64	1048.90	1055.78	12861
2022-03-22	1068.57	1072.71	1065.90	1066.56	13196
2022-03-23	1066.05	1095.00	1066.00	1087.94	13967
2022-03-24	1094.84	1094.84	1075.90	1078.11	10127
2022-03-25	1082.10	1092.62	1077.13	1081.64	10953
2022-03-28	1087.42	1091.00	1079.22	1079.22	8701
2022-03-29	1090.02	1092.44	1084.22	1089.92	7722
2022-03-30	1087.89	1104.75	1087.89	1102.32	10896
2022-03-31	1104.00	1141.97	1104.00	1136.24	27447
2022-04-01	1144.50	1154.57	1133.94	1145.62	41651
2022-04-04	1140.00	1152.92	1129.55	1134.00	37331
2022-04-05	1132.93	1156.26	1125.20	1140.51	28045
2022-04-06	1135.06	1147.99	1121.80	1121.80	19125
2022-04-07	1125.22	1125.22	1113.11	1115.98	21394
2022-04-08	1113.00	1118.59	1100.35	1100.35	10979
2022-04-11	1097.47	1097.70	1085.38	1085.38	10577
2022-04-12	1088.67	1092.04	1072.02	1072.29	13540
2022-04-13	1077.53	1078.99	1065.89	1075.63	9740
2022-04-14	1072.10	1077.34	1072.10	1072.91	9923
2022-04-18	1088.97	1096.69	1085.35	1089.47	10350
2022-04-19	1082.89	1082.89	1072.70	1075.65	10951
2022-04-20	1072.36	1080.71	1071.82	1074.89	9870
2022-04-21	1086.45	1086.45	1066.94	1069.38	12788
2022-04-22	1057.83	1058.99	1041.57	1041.57	14614
2022-04-25	1033.81	1062.29	1030.38	1061.25	23232
2022-04-26	1057.00	1058.61	1044.93	1054.42	17368
2022-04-27	1056.47	1067.09	1047.05	1048.91	12217
2022-04-28	1051.67	1076.73	1047.92	1071.93	13789
2022-04-29	1058.61	1073.55	1043.62	1048.02	17022
2022-05-02	1042.31	1055.20	1035.31	1050.10	14728
2022-05-03	1050.12	1059.11	1048.60	1048.60	9130
2022-05-04	1048.01	1071.22	1042.28	1071.22	10847
2022-05-05	1054.54	1055.25	1046.06	1050.02	12247
2022-05-06	1045.00	1055.00	1041.54	1053.46	14667
2022-05-09	1115.00	1145.05	1110.80	1137.11	28912
2022-05-10	1136.04	1138.84	1116.21	1124.74	22314
2022-05-11	1115.63	1146.52	1115.63	1129.93	13542
2022-05-12	1122.38	1148.02	1115.16	1147.36	24468
2022-05-13	1135.73	1169.70	1135.73	1163.49	17207
2022-05-16	1164.24	1169.63	1159.12	1168.81	10432
2022-05-17	1175.99	1192.08	1175.00	1192.08	12164
2022-05-18	1174.85	1175.73	1166.80	1168.04	13618
2022-05-19	1169.00	1183.24	1164.00	1183.24	24493
2022-05-20	1167.92	1188.25	1164.84	1182.77	16132
2022-05-23	1200.63	1202.00	1183.03	1183.03	8280
2022-05-24	1179.59	1195.98	1172.02	1190.38	18902
2022-05-25	1197.92	1229.00	1197.92	1223.71	12306
2022-05-26	1231.38	1248.99	1220.01	1224.06	10052
2022-05-27	1229.00	1257.96	1206.41	1251.33	17911
2022-05-31	1258.55	1274.24	1244.26	1244.86	17514
2022-06-01	1236.11	1262.41	1235.01	1262.26	17002
2022-06-02	1258.55	1260.48	1245.82	1249.78	9485
2022-06-03	1250.00	1271.38	1250.00	1253.00	7081
2022-06-06	1264.66	1273.22	1258.31	1261.21	13903
2022-06-07	1257.51	1277.65	1257.51	1277.65	12736
2022-06-08	1283.00	1283.00	1249.77	1249.77	12343
2022-06-09	1243.00	1252.33	1241.04	1241.04	11510
2022-06-10	1232.46	1242.10	1224.65	1230.23	16867
2022-06-13	1224.12	1225.42	1200.46	1200.46	17259
2022-06-14	1207.05	1235.19	1207.05	1232.20	14295
2022-06-15	1245.00	1249.93	1238.00	1241.70	21761
2022-06-16	1230.00	1247.97	1226.35	1229.44	28274
2022-06-17	1224.01	1229.00	1214.10	1216.08	31422
2022-06-21	1220.20	1230.00	1210.20	1217.92	24696
2022-06-22	1224.65	1236.71	1224.58	1235.65	22555
2022-06-23	1247.34	1248.35	1240.65	1240.77	15065
2022-06-24	1243.27	1291.50	1243.27	1277.96	20872
2022-06-27	1275.95	1288.26	1274.48	1282.66	13380
2022-06-28	1268.29	1268.29	1253.10	1256.09	11529
2022-06-29	1250.01	1250.01	1220.13	1229.18	38535
2022-06-30	1217.00	1255.51	1217.00	1246.13	22561
2022-07-01	1243.09	1263.57	1243.09	1259.14	11831
2022-07-05	1247.64	1247.64	1230.80	1238.83	33149
2022-07-06	1241.22	1270.21	1234.80	1270.21	32281
2022-07-07	1281.35	1281.35	1252.80	1252.80	9875
2022-07-08	1244.73	1262.21	1238.54	1242.56	11646
2022-07-11	1240.00	1256.42	1240.00	1247.21	13492
2022-07-12	1254.85	1255.43	1244.47	1244.47	12379
2022-07-13	1244.50	1251.00	1238.67	1238.67	11393
2022-07-14	1225.00	1246.42	1223.01	1234.67	18290
2022-07-15	1232.97	1245.60	1231.00	1245.58	10687
2022-07-18	1243.13	1246.90	1229.32	1234.60	10571
2022-07-19	1246.00	1246.00	1242.16	1242.16	7902
2022-07-20	1235.60	1242.62	1221.20	1226.16	11485
2022-07-21	1216.95	1229.19	1215.87	1229.19	14646
2022-07-22	1231.12	1237.24	1226.40	1227.05	11452
2022-07-25	1227.50	1241.32	1227.50	1235.02	14350
2022-07-26	1257.68	1257.68	1242.65	1250.64	9750
2022-07-27	1240.18	1247.66	1240.18	1243.05	9602
2022-07-28	1236.05	1244.00	1229.15	1229.15	12327
2022-07-29	1229.66	1253.74	1229.66	1239.43	16888
2022-08-01	1244.98	1263.80	1242.86	1263.80	21009
2022-08-02	1260.58	1280.51	1257.49	1257.49	8185
2022-08-03	1255.00	1260.40	1255.00	1258.00	10227
2022-08-04	1260.25	1260.25	1233.46	1235.80	12445
2022-08-05	1235.80	1255.29	1235.80	1250.47	7442
2022-08-08	1256.26	1276.65	1239.43	1241.82	10278
2022-08-09	1240.27	1261.95	1240.00	1261.95	9350
2022-08-10	1256.63	1256.63	1247.40	1247.40	8137
2022-08-11	1254.67	1263.05	1254.67	1262.98	8486
2022-08-12	1280.00	1306.57	1279.72	1295.00	14346
2022-08-15	1292.39	1305.28	1288.70	1295.49	8529
2022-08-16	1289.65	1294.38	1287.47	1294.38	7476
2022-08-17	1300.99	1300.99	1293.00	1294.34	6400
2022-08-18	1301.99	1303.97	1299.08	1299.18	3502
2022-08-19	1310.27	1310.27	1305.13	1305.13	6940
2022-08-22	1345.30	1362.00	1345.30	1347.66	18618
2022-08-23	1354.26	1371.76	1346.67	1350.00	24430
2022-08-24	1350.00	1373.99	1350.00	1353.37	17594
2022-08-25	1356.83	1364.97	1352.98	1359.24	16349
2022-08-26	1350.01	1364.86	1350.00	1364.85	16968
2022-08-29	1364.00	1372.07	1357.03	1371.01	17070
2022-08-30	1371.00	1373.00	1363.50	1372.19	14899
2022-08-31	1373.00	1383.65	1367.10	1370.00	21716
2022-09-01	1364.90	1367.81	1351.83	1359.87	23186
2022-09-02	1376.19	1380.35	1358.30	1359.01	15311
2022-09-06	1360.00	1364.00	1356.01	1360.59	15845
2022-09-07	1355.95	1380.38	1355.95	1377.26	20562
2022-09-08	1373.00	1393.48	1373.00	1393.48	18003
2022-09-09	1393.04	1393.04	1368.88	1369.70	11697
2022-09-12	1372.70	1378.73	1356.32	1368.70	17008
2022-09-13	1361.55	1381.47	1356.90	1366.95	15191
2022-09-14	1366.98	1373.73	1362.44	1373.73	24931
2022-09-15	1373.22	1381.02	1368.80	1376.00	30818
2022-09-16	1373.30	1382.15	1370.12	1382.15	41314
2022-09-19	1374.22	1391.17	1371.20	1389.10	26646
2022-09-20	1389.10	1390.20	1371.65	1387.64	45239
2022-09-21	1386.98	1386.98	1360.98	1366.79	32836
2022-09-22	1359.05	1359.05	1235.80	1252.85	41300
2022-09-23	1245.06	1245.06	1219.00	1221.76	16695
2022-09-26	1212.95	1212.95	1172.00	1176.95	18199
2022-09-27	1180.00	1279.11	1180.00	1256.70	29704
2022-09-28	1261.44	1318.19	1255.00	1284.31	24909
2022-09-29	1266.95	1290.28	1265.00	1288.92	11153
2022-09-30	1295.26	1319.66	1279.89	1303.02	13914
2022-10-03	1308.85	1323.09	1292.35	1312.88	7611
2022-10-04	1365.06	1365.27	1350.02	1364.56	11855
2022-10-05	1368.29	1397.60	1365.00	1374.38	12417
2022-10-06	1374.35	1374.35	1331.14	1331.14	13499
2022-10-07	1323.43	1323.43	1309.24	1315.70	6935
2022-10-10	1308.06	1324.90	1305.50	1319.69	6426
2022-10-11	1320.50	1325.58	1319.00	1325.58	10913
2022-10-12	1305.09	1317.03	1303.42	1317.03	6900
2022-10-13	1311.36	1355.41	1311.36	1350.91	7127
2022-10-14	1378.77	1378.77	1340.00	1356.83	8857
2022-10-17	1351.60	1377.05	1344.51	1366.11	13436
2022-10-18	1370.00	1370.00	1354.50	1369.63	8171
2022-10-19	1362.67	1365.99	1343.41	1365.99	6367
2022-10-20	1369.00	1370.00	1357.12	1362.50	14247
2022-10-21	1359.78	1361.38	1327.38	1334.01	9058
2022-10-24	1326.06	1330.98	1319.49	1320.60	6229
2022-10-25	1321.95	1335.37	1321.95	1335.37	7685
2022-10-26	1352.41	1385.34	1352.41	1359.00	15112
2022-10-27	1382.68	1382.68	1375.00	1377.51	7374
2022-10-28	1376.73	1396.24	1375.00	1396.24	15476
2022-10-31	1381.63	1420.46	1373.56	1416.15	11302
2022-11-01	1407.96	1407.96	1392.01	1396.41	7418
2022-11-02	1391.68	1397.61	1391.68	1397.61	5272
2022-11-03	1384.33	1384.33	1355.01	1364.08	6644
2022-11-04	1343.41	1349.97	1328.17	1341.09	5464
2022-11-07	1323.99	1347.14	1323.82	1335.98	9054
2022-11-08	1331.36	1351.18	1331.36	1351.18	6408
2022-11-09	1361.34	1362.41	1318.55	1340.95	8791
2022-11-10	1355.52	1356.00	1308.90	1330.00	11503
2022-11-11	1336.77	1336.77	1281.38	1323.87	13430
2022-11-14	1297.62	1304.00	1295.84	1301.32	8344
2022-11-15	1294.81	1336.01	1276.05	1320.85	12554
2022-11-16	1311.20	1343.57	1311.20	1332.86	10367
2022-11-17	1324.50	1347.69	1324.03	1324.03	7520
2022-11-18	1325.15	1362.30	1320.71	1358.90	11926
2022-11-21	1350.31	1355.00	1327.00	1350.08	13686
2022-11-22	1334.01	1406.46	1334.01	1406.46	12742
2022-11-23	1382.98	1412.13	1377.82	1393.45	10572
2022-11-25	1378.57	1405.50	1378.57	1401.77	6922
2022-11-28	1412.24	1430.00	1394.50	1422.81	12490
2022-11-29	1433.00	1435.45	1414.42	1418.69	11110
2022-11-30	1407.07	1407.07	1333.00	1358.86	22131
2022-12-01	1360.10	1379.58	1348.80	1365.00	6681
2022-12-02	1378.68	1390.02	1335.75	1338.51	19024
2022-12-05	1339.50	1339.50	1303.87	1331.55	9756
2022-12-06	1326.40	1326.40	1310.93	1316.21	9390
2022-12-07	1318.00	1320.10	1290.95	1290.95	10540
2022-12-08	1278.59	1310.00	1278.59	1309.88	11672
2022-12-09	1310.00	1329.30	1304.33	1304.33	7560
2022-12-12	1302.62	1305.00	1299.85	1305.00	9279
2022-12-13	1325.00	1337.76	1304.77	1304.77	10702
2022-12-14	1338.98	1354.63	1317.16	1349.96	12423
2022-12-15	1341.80	1374.10	1340.00	1342.19	17602
2022-12-16	1337.82	1369.75	1337.82	1361.18	33211
2022-12-19	1342.70	1366.39	1342.70	1365.00	18319
2022-12-20	1380.83	1421.88	1380.01	1380.01	21257
2022-12-21	1387.20	1411.17	1377.69	1384.02	15120
2022-12-22	1374.00	1381.80	1371.84	1381.80	10582
2022-12-23	1385.00	1394.76	1383.96	1394.76	10063
2022-12-27	1395.00	1401.49	1371.59	1395.48	8624
2022-12-28	1398.70	1398.70	1395.01	1395.01	8730
2022-12-29	1370.00	1395.01	1370.00	1395.01	8130
2022-12-30	1400.89	1414.33	1394.99	1414.33	7435
2023-01-03	1412.10	1424.99	1394.14	1396.80	6076
2023-01-04	1412.21	1418.52	1398.25	1404.49	5943
2023-01-05	1382.34	1411.10	1367.50	1408.04	8663
2023-01-06	1420.20	1437.52	1413.22	1420.24	8799
2023-01-09	1407.10	1407.10	1407.10	1407.10	5486
2023-01-10	1428.13	1449.49	1428.13	1442.87	7287
2023-01-11	1450.00	1450.36	1434.17	1439.27	6984
2023-01-12	1445.36	1448.08	1425.95	1425.95	14545
2023-01-13	1432.69	1445.06	1430.80	1436.42	8743
2023-01-17	1423.34	1450.77	1423.34	1450.77	10002
2023-01-18	1474.25	1475.00	1429.90	1429.93	9057
2023-01-19	1403.75	1429.58	1403.75	1429.58	13674
2023-01-20	1475.00	1482.00	1475.00	1481.84	9181
2023-01-23	1491.53	1508.97	1491.53	1499.89	8700
2023-01-24	1518.00	1518.00	1482.00	1482.00	9081
2023-01-25	1467.00	1521.94	1467.00	1505.96	17216
2023-01-26	1507.00	1521.90	1498.67	1498.67	14335
2023-01-27	1488.88	1499.00	1488.88	1499.00	5620
2023-01-30	1488.82	1488.82	1467.69	1488.26	10445
2023-01-31	1499.00	1539.48	1492.30	1527.96	11217
2023-02-01	1524.80	1524.80	1494.00	1494.00	11292
2023-02-02	1504.00	1504.00	1421.00	1443.19	17152
2023-02-03	1463.05	1464.06	1430.02	1440.00	13364
2023-02-06	1444.34	1470.00	1443.00	1462.78	13839
2023-02-07	1444.99	1524.93	1444.99	1495.49	9401
2023-02-08	1489.99	1504.73	1489.37	1489.37	8434
2023-02-09	1473.46	1478.99	1473.46	1478.99	7275
2023-02-10	1487.95	1518.99	1487.95	1501.51	8914
2023-02-13	1531.34	1551.00	1524.67	1524.67	12225
2023-02-14	1537.54	1540.00	1506.06	1519.50	10260
2023-02-15	1496.00	1523.63	1496.00	1516.83	9958
2023-02-16	1520.35	1549.42	1510.00	1540.01	12819
2023-02-17	1560.21	1560.21	1551.19	1551.67	8447
2023-02-21	1522.80	1534.54	1498.11	1498.11	10807
2023-02-22	1495.75	1510.88	1445.60	1468.23	15769
2023-02-23	1461.50	1495.69	1448.21	1469.28	6877
2023-02-24	1462.23	1464.83	1453.00	1464.83	10570
2023-02-27	1428.05	1461.89	1421.68	1461.89	9528
2023-02-28	1460.00	1463.00	1425.67	1443.57	13022
2023-03-01	1428.20	1448.32	1420.00	1426.57	11065
2023-03-02	1424.69	1446.09	1401.49	1415.05	11673
2023-03-03	1400.00	1407.98	1399.95	1407.98	13822
2023-03-06	1392.34	1425.30	1392.34	1418.00	7677
2023-03-07	1411.10	1411.10	1384.39	1393.16	11899
2023-03-08	1386.30	1396.99	1386.30	1396.99	11380
2023-03-09	1373.01	1373.01	1355.38	1363.87	11773
2023-03-10	1381.80	1383.38	1381.80	1383.38	9194
2023-03-13	1352.60	1352.60	1321.76	1322.18	11771
2023-03-14	1333.90	1371.16	1333.90	1371.16	11390
2023-03-15	1341.00	1344.00	1324.49	1335.79	13362
2023-03-16	1312.00	1400.58	1312.00	1384.65	19404
2023-03-17	1386.00	1386.00	1338.40	1346.77	26778
2023-03-20	1373.05	1381.95	1330.61	1330.61	18633
2023-03-21	1337.80	1369.80	1337.80	1368.18	14287
2023-03-22	1349.75	1349.75	1337.68	1339.36	12910
2023-03-23	1332.06	1340.00	1326.40	1330.01	12399
2023-03-24	1338.80	1357.00	1338.00	1350.79	13693
2023-03-27	1347.60	1402.45	1347.60	1368.32	8495
2023-03-28	1382.88	1395.85	1382.88	1395.85	7450
2023-03-29	1402.04	1413.07	1361.35	1374.28	6614
2023-03-30	1358.82	1385.99	1358.82	1377.29	5101
2023-03-31	1367.66	1396.00	1366.29	1377.49	12271
2023-04-03	1409.95	1410.02	1376.54	1376.54	12713
2023-04-04	1349.75	1372.90	1349.75	1365.93	12595
2023-04-05	1358.02	1363.71	1358.02	1363.71	5933
2023-04-06	1350.30	1392.80	1350.30	1364.00	13067
2023-04-10	1370.11	1380.50	1370.11	1376.30	9747
2023-04-11	1370.35	1389.94	1370.35	1380.16	5881
2023-04-12	1410.00	1413.00	1402.38	1410.73	10926
2023-04-13	1427.38	1446.86	1420.00	1426.50	6755
2023-04-14	1424.99	1434.01	1405.71	1410.19	13045
2023-04-17	1419.98	1419.98	1395.75	1414.98	7026
2023-04-18	1424.09	1439.12	1424.09	1438.00	6848
2023-04-19	1444.35	1470.28	1444.35	1470.28	9403
2023-04-20	1505.00	1525.00	1493.94	1525.00	30503
2023-04-21	1511.26	1527.84	1503.54	1525.00	17041
2023-04-24	1477.45	1510.00	1477.45	1503.89	19190
2023-04-25	1540.09	1540.09	1498.71	1503.00	6612
2023-04-26	1480.00	1480.00	1465.24	1475.00	4898
2023-04-27	1477.10	1477.10	1451.00	1452.16	6812
2023-04-28	1444.53	1450.00	1410.00	1432.14	20979
2023-05-01	1422.36	1452.50	1404.44	1452.50	10449
2023-05-02	1433.46	1433.46	1350.51	1408.22	19134
2023-05-03	1449.26	1449.26	1449.26	1449.26	7788
2023-05-04	1443.17	1488.51	1419.21	1419.21	17351
2023-05-05	1432.20	1438.41	1432.20	1438.41	3642
2023-05-08	1484.25	1484.25	1453.73	1453.73	4275
2023-05-09	1437.13	1465.44	1437.13	1462.48	4221
2023-05-10	1446.78	1459.79	1436.23	1458.69	8562
2023-05-11	1436.49	1448.20	1421.44	1421.44	10936
2023-05-12	1427.81	1427.81	1426.47	1426.47	3337
2023-05-15	1412.68	1412.68	1412.68	1412.68	3695
2023-05-16	1412.68	1412.68	1412.68	1412.68	5871
2023-05-17	1413.00	1413.00	1367.10	1379.76	17134
2023-05-18	1398.79	1415.74	1370.34	1396.11	10512
2023-05-19	1375.83	1375.83	1375.83	1375.83	4478
2023-05-22	1412.80	1412.80	1380.00	1380.00	10643
2023-05-23	1385.00	1392.64	1353.80	1387.38	9548
2023-05-24	1363.00	1369.51	1360.95	1367.50	8110
2023-05-25	1360.63	1366.65	1338.31	1340.00	11477
2023-05-26	1340.44	1344.75	1319.05	1319.05	14588
2023-05-30	1325.00	1336.90	1323.14	1336.90	13594
2023-05-31	1360.00	1363.00	1354.19	1354.19	10825
2023-06-01	1377.36	1378.59	1371.76	1371.76	9157
2023-06-02	1419.64	1432.00	1419.64	1428.70	9130
2023-06-05	1440.13	1440.13	1419.84	1428.70	9501
2023-06-06	1428.09	1463.99	1428.09	1461.54	7476
2023-06-07	1478.83	1510.22	1416.08	1421.69	12034
2023-06-08	1432.98	1527.48	1432.98	1441.81	14420
2023-06-09	1432.06	1432.07	1432.06	1432.07	4826
2023-06-12	1426.00	1426.00	1385.90	1410.09	7283
2023-06-13	1410.00	1410.00	1368.08	1368.08	8180
2023-06-14	1377.30	1383.72	1377.30	1383.72	5085
2023-06-15	1390.38	1394.71	1390.38	1394.71	6163
2023-06-16	1400.40	1400.40	1372.70	1375.06	9686
2023-06-20	1363.88	1374.00	1353.67	1361.50	12559
2023-06-21	1388.86	1388.86	1350.00	1368.03	9137
2023-06-22	1386.00	1386.00	1375.45	1375.45	5748
2023-06-23	1373.25	1373.25	1352.31	1352.31	11682
2023-06-26	1359.18	1359.18	1350.06	1350.06	5905
2023-06-27	1361.97	1361.97	1361.97	1361.97	9189
2023-06-28	1358.04	1370.00	1358.04	1370.00	8511
2023-06-29	1384.38	1390.70	1371.95	1380.00	6341
2023-06-30	1385.13	1388.91	1383.35	1388.91	9965
2023-07-03	1383.86	1383.86	1383.86	1383.86	3121
2023-07-05	1377.88	1405.59	1377.88	1384.04	9622
2023-07-06	1388.50	1388.50	1370.75	1380.13	12037
2023-07-07	1397.94	1397.94	1397.94	1397.94	8669
2023-07-10	1418.45	1430.42	1410.00	1430.42	9763
2023-07-11	1450.00	1450.69	1427.21	1436.30	7625
2023-07-12	1457.15	1485.35	1457.12	1484.22	15371
2023-07-13	1499.00	1508.15	1475.05	1475.05	10686
2023-07-14	1456.15	1501.07	1456.15	1501.07	9467
2023-07-17	1539.15	1540.00	1523.39	1523.39	9119
2023-07-18	1542.26	1542.26	1511.69	1511.70	7153
2023-07-19	1538.62	1540.49	1538.62	1540.49	9318
2023-07-20	1539.80	1568.66	1539.80	1568.66	5896
2023-07-21	1589.00	1595.06	1580.00	1580.02	7444
2023-07-24	1574.39	1595.03	1570.53	1582.23	13088
2023-07-25	1600.01	1600.01	1600.01	1600.01	6989
2023-07-26	1602.27	1609.00	1600.17	1607.11	7093
2023-07-27	1617.00	1617.00	1576.00	1576.00	4321
2023-07-28	1537.63	1537.63	1537.63	1537.63	4833
2023-07-31	1549.56	1549.56	1547.02	1547.02	4809
2023-08-01	1583.86	1583.86	1583.86	1583.86	4871
2023-08-02	1570.85	1570.85	1563.20	1563.20	4406
2023-08-03	1561.12	1594.10	1554.30	1583.00	6564
2023-08-04	1552.88	1575.00	1535.45	1566.40	6104
2023-08-07	1572.15	1573.96	1548.50	1551.78	5814
2023-08-08	1549.99	1559.20	1544.18	1559.20	8280
2023-08-09	1569.15	1569.15	1535.50	1548.88	9793
2023-08-10	1563.06	1578.31	1553.14	1562.22	25855
2023-08-11	1559.95	1600.00	1555.66	1567.87	11210
2023-08-14	1540.46	1550.13	1540.00	1550.01	8759
2023-08-15	1531.30	1552.03	1510.15	1552.03	5265
2023-08-16	1551.31	1552.47	1523.22	1545.80	7240
2023-08-17	1569.33	1610.41	1548.00	1565.24	16306
2023-08-18	1561.00	1571.00	1561.00	1566.45	9729
2023-08-21	1540.98	1558.89	1540.98	1554.58	5470
2023-08-22	1539.52	1539.52	1520.60	1520.60	4563
2023-08-23	1495.10	1541.97	1495.10	1540.00	7720
2023-08-24	1548.29	1560.85	1548.29	1560.85	5526
2023-08-25	1563.46	1563.46	1558.58	1558.58	5606
2023-08-28	1554.65	1560.66	1523.40	1560.66	9037
2023-08-29	1578.26	1603.40	1558.00	1564.80	7136
2023-08-30	1591.58	1591.58	1591.58	1591.58	5529
2023-08-31	1602.00	1602.00	1585.70	1588.69	8869
2023-09-01	1591.90	1591.90	1591.90	1591.90	4640
2023-09-05	1572.10	1572.10	1572.10	1572.10	5605
2023-09-06	1540.52	1540.52	1540.52	1540.52	4210
2023-09-07	1543.74	1543.74	1504.01	1517.58	8001
2023-09-08	1518.24	1518.24	1510.25	1510.25	5543
2023-09-11	1521.75	1521.75	1521.75	1521.75	4893
2023-09-12	1533.34	1589.88	1533.34	1559.65	9346
2023-09-13	1551.00	1570.63	1546.00	1564.90	12561
2023-09-14	1579.00	1583.00	1535.38	1567.07	7345
2023-09-15	1566.47	1574.10	1525.18	1574.02	14886
2023-09-18	1560.00	1563.50	1556.76	1556.76	5536
2023-09-19	1593.72	1593.72	1509.13	1509.13	7836
2023-09-20	1509.05	1509.05	1509.05	1509.05	5506
2023-09-21	1507.94	1524.74	1505.87	1506.93	5880
2023-09-22	1525.01	1558.21	1525.01	1558.21	6463
2023-09-25	1519.39	1556.71	1519.39	1537.91	8529
2023-09-26	1537.32	1537.32	1509.19	1524.14	12437
2023-09-27	1519.20	1539.00	1519.20	1538.00	22879
2023-09-28	1550.00	1563.38	1520.54	1520.54	10031
2023-09-29	1482.69	1509.90	1482.69	1495.69	14576
2023-10-02	1485.21	1530.78	1485.21	1509.45	16700
2023-10-03	1496.91	1496.91	1454.51	1454.51	12089
2023-10-04	1506.70	1530.00	1495.68	1524.35	18525
2023-10-05	1540.30	1545.28	1529.05	1529.06	15967
2023-10-06	1528.00	1559.87	1523.10	1524.81	10537
2023-10-09	1506.00	1506.00	1492.50	1499.86	3498
2023-10-10	1514.77	1519.00	1513.10	1516.45	6929
2023-10-11	1510.00	1526.26	1510.00	1523.75	6412
2023-10-12	1522.42	1522.42	1497.51	1500.29	12737
2023-10-13	1497.00	1497.00	1475.52	1481.90	7619
2023-10-16	1481.90	1528.24	1481.90	1520.77	14723
2023-10-17	1562.63	1562.63	1542.93	1542.93	20914
2023-10-18	1560.01	1560.01	1529.38	1529.38	9133
2023-10-19	1504.48	1525.75	1492.97	1492.97	7693
2023-10-20	1465.00	1473.84	1465.00	1467.91	5413
2023-10-23	1449.40	1449.40	1431.94	1432.47	7231
2023-10-24	1450.00	1450.00	1430.24	1442.26	8464
2023-10-25	1459.25	1459.25	1418.73	1443.01	9716
2023-10-26	1451.89	1451.89	1451.89	1451.89	8010
2023-10-27	1444.57	1444.57	1425.40	1425.40	6699
2023-10-30	1419.16	1447.16	1419.16	1447.16	7721
2023-10-31	1436.26	1436.26	1423.89	1430.75	13884
2023-11-01	1453.27	1456.49	1453.27	1456.49	8812
2023-11-02	1454.99	1479.99	1454.99	1468.82	8106
2023-11-03	1484.99	1484.99	1460.73	1461.10	6917
2023-11-06	1470.54	1470.54	1435.87	1451.98	7815
2023-11-07	1436.30	1455.10	1436.30	1455.10	8694
2023-11-08	1470.01	1470.01	1468.23	1468.23	8687
2023-11-09	1476.89	1488.09	1463.61	1488.09	11523
2023-11-10	1472.02	1509.97	1472.02	1509.97	11946
2023-11-13	1481.70	1508.20	1481.70	1500.07	5892
2023-11-14	1501.43	1535.00	1489.00	1514.30	15523
2023-11-15	1508.30	1508.30	1460.14	1466.05	10286
2023-11-16	1467.62	1480.27	1441.48	1469.04	8404
2023-11-17	1486.95	1486.95	1471.00	1477.98	11321
2023-11-20	1479.98	1479.98	1450.68	1465.79	13361
2023-11-21	1465.79	1487.42	1464.50	1484.02	11280
2023-11-22	1514.99	1530.17	1514.99	1524.87	6182
2023-11-24	1519.87	1528.99	1519.87	1528.99	2913
2023-11-27	1507.01	1551.29	1507.01	1551.29	8268
2023-11-28	1542.50	1548.03	1521.70	1525.74	9347
2023-11-29	1524.00	1543.25	1521.50	1526.00	6775
2023-11-30	1531.00	1539.36	1531.00	1531.92	9038
2023-12-01	1531.29	1531.29	1526.36	1526.36	5542
2023-12-04	1509.72	1534.00	1509.72	1522.90	10819
2023-12-05	1506.43	1506.43	1506.43	1506.43	5352
2023-12-06	1466.14	1466.14	1462.68	1462.68	7715
2023-12-07	1449.00	1457.63	1449.00	1457.63	10909
2023-12-08	1448.30	1489.73	1448.30	1483.12	7437
2023-12-11	1485.01	1487.76	1480.51	1487.76	6461
2023-12-12	1496.32	1500.95	1496.32	1500.95	5075
2023-12-13	1472.39	1522.10	1472.39	1499.33	8051
2023-12-14	1487.00	1487.00	1458.63	1464.72	12398
2023-12-15	1452.29	1461.13	1437.78	1437.78	19587
2023-12-18	1457.56	1473.68	1457.56	1460.77	7217
2023-12-19	1498.00	1498.00	1498.00	1498.00	7108
2023-12-20	1496.99	1499.00	1432.00	1442.36	35464
2023-12-21	1440.00	1450.00	1435.78	1442.27	7039
2023-12-22	1401.01	1489.19	1401.01	1480.64	12122
2023-12-26	1478.26	1478.26	1462.20	1469.70	6122
2023-12-27	1475.02	1475.02	1475.02	1475.02	5777
2023-12-28	1500.00	1517.08	1489.42	1489.42	7826
2023-12-29	1482.31	1515.93	1482.31	1505.01	7194
2024-01-02	1498.34	1509.97	1498.01	1509.97	7868
2024-01-03	1500.44	1501.99	1500.44	1501.99	8023
2024-01-04	1528.36	1528.36	1507.16	1507.16	10300
2024-01-05	1504.00	1504.00	1475.00	1475.00	6451
2024-01-08	1477.00	1495.06	1477.00	1495.06	6129
2024-01-09	1481.05	1498.65	1481.05	1498.65	4406
2024-01-10	1484.03	1513.91	1484.03	1513.91	5837
2024-01-11	1525.59	1527.17	1520.72	1527.17	4664
2024-01-12	1515.43	1536.38	1515.43	1531.45	7590
2024-01-16	1567.99	1567.99	1567.99	1567.99	6513
2024-01-17	1587.97	1593.16	1587.97	1593.16	7459
2024-01-18	1574.89	1629.44	1574.89	1629.44	7302
2024-01-19	1629.51	1643.00	1610.59	1638.00	9430
2024-01-22	1649.39	1649.39	1649.39	1649.39	5870
2024-01-23	1615.67	1618.00	1584.15	1601.10	10758
2024-01-24	1601.01	1602.30	1582.25	1585.31	7230
2024-01-25	1585.16	1595.00	1554.50	1595.00	11374
2024-01-26	1581.90	1596.80	1577.59	1596.80	11180
2024-01-29	1598.30	1598.30	1584.13	1592.81	7767
2024-01-30	1583.13	1604.67	1579.00	1604.67	6667
2024-01-31	1595.03	1607.05	1575.97	1575.97	11021
2024-02-01	1603.00	1611.27	1589.28	1611.27	12524
2024-02-02	1609.40	1620.03	1599.41	1599.41	6555
2024-02-05	1587.75	1592.00	1587.75	1592.00	5184
2024-02-06	1585.25	1585.25	1574.99	1574.99	7734
2024-02-07	1579.99	1618.89	1579.99	1581.00	8622
2024-02-08	1583.65	1595.00	1583.65	1595.00	10765
2024-02-09	1604.55	1628.93	1604.55	1628.93	8523
2024-02-12	1630.00	1681.85	1630.00	1671.51	10650
2024-02-13	1660.10	1699.07	1650.00	1699.07	13156
2024-02-14	1707.02	1737.00	1703.10	1732.84	11236
2024-02-15	1733.10	1764.99	1733.10	1762.00	11308
2024-02-16	1760.00	1809.67	1760.00	1809.67	11833
2024-02-20	1730.89	1785.15	1730.89	1765.00	10455
2024-02-21	1763.52	1777.30	1763.52	1777.30	5830
2024-02-22	1792.24	1792.24	1760.75	1764.61	7559
2024-02-23	1761.50	1771.92	1761.50	1771.92	7312
2024-02-26	1771.00	1791.39	1764.86	1782.85	7307
2024-02-27	1777.81	1787.16	1766.99	1766.99	10184
2024-02-28	1785.00	1785.00	1777.47	1777.47	5548
2024-02-29	1771.79	1784.15	1765.44	1765.44	11252
2024-03-01	1767.14	1776.00	1740.20	1740.20	10229
2024-03-04	1773.14	1775.89	1773.14	1775.89	5612
2024-03-05	1776.00	1776.00	1740.00	1740.00	6917
2024-03-06	1736.00	1784.33	1736.00	1775.99	6283
2024-03-07	1790.00	1790.00	1775.99	1774.99	5724
2024-03-08	1776.00	1776.00	1722.93	1722.93	7958
2024-03-11	1700.01	1740.00	1700.01	1727.99	7999
2024-03-12	1742.85	1744.96	1742.07	1744.96	7810
2024-03-13	1753.08	1753.08	1736.49	1736.49	7143
2024-03-14	1746.75	1754.31	1735.00	1739.76	9282
2024-03-15	1732.00	1795.84	1732.00	1789.00	13385
2024-03-18	1800.00	1800.83	1770.31	1773.18	10632
2024-03-19	1805.70	1805.70	1805.70	1805.70	5992
2024-03-20	1822.30	1845.29	1822.30	1841.88	7524
2024-03-21	1849.99	1849.99	1796.81	1805.80	7737
2024-03-22	1790.01	1790.01	1772.88	1779.43	7800
2024-03-25	1791.13	1810.18	1764.40	1779.96	7794
2024-03-26	1779.96	1779.96	1779.96	1779.96	6713
2024-03-27	1802.99	1802.99	1802.99	1802.99	6084
2024-03-28	1803.91	1811.21	1794.30	1794.30	7975
2024-04-01	1823.85	1823.85	1749.60	1770.11	7688
2024-04-02	1770.00	1791.64	1750.38	1754.00	10146
2024-04-03	1820.11	1820.11	1736.80	1746.35	15067
2024-04-04	1744.84	1744.84	1739.25	1739.25	7059
2024-04-05	1742.60	1773.10	1742.60	1773.10	7336
2024-04-08	1786.29	1786.29	1759.07	1764.08	7434
2024-04-09	1739.56	1739.56	1739.56	1739.56	6111
2024-04-10	1725.01	1736.97	1700.01	1736.97	7448
2024-04-11	1711.01	1711.01	1701.01	1701.01	6517
2024-04-12	1688.80	1688.80	1688.80	1688.80	4535
2024-04-15	1665.71	1694.83	1665.71	1694.83	6696
2024-04-16	1725.00	1730.00	1709.10	1709.10	8135
2024-04-17	1715.00	1715.00	1705.05	1705.05	5818
2024-04-18	1740.00	1742.07	1740.00	1742.07	6478
2024-04-19	1760.00	1791.19	1758.77	1791.19	6683
2024-04-22	1742.80	1750.00	1730.00	1742.00	14654
2024-04-23	1730.22	1743.51	1721.48	1721.48	7564
2024-04-24	1702.39	1766.95	1702.39	1766.95	9668
2024-04-25	1775.00	1784.11	1775.00	1784.11	8214
2024-04-26	1750.84	1768.38	1750.84	1768.38	6396
2024-04-29	1768.43	1768.43	1768.43	1768.43	7759
2024-04-30	1768.43	1780.11	1768.43	1778.14	9862
2024-05-01	1799.99	1826.68	1795.00	1823.74	9583
2024-05-02	1855.00	1855.00	1825.00	1825.00	5843
2024-05-03	1818.60	1825.50	1800.00	1802.57	13316
2024-05-06	1807.47	1871.31	1807.47	1855.24	10713
2024-05-07	1875.00	1899.21	1855.00	1860.01	14873
2024-05-08	1856.18	1871.40	1856.18	1871.40	10527
2024-05-09	1871.73	1871.73	1844.80	1864.24	10342
2024-05-10	1863.57	1863.57	1809.15	1845.92	10099
2024-05-13	1854.99	1854.99	1800.02	1800.02	8328
2024-05-14	1800.02	1800.02	1742.88	1757.27	14452
2024-05-15	1766.10	1780.00	1715.25	1770.00	16255
2024-05-16	1789.99	1789.99	1736.32	1736.32	11915
2024-05-17	1760.70	1781.58	1760.70	1764.57	7334
2024-05-20	1768.82	1768.82	1755.76	1762.00	10115
2024-05-21	1811.85	1811.85	1764.80	1778.99	7742
2024-05-22	1788.18	1810.75	1768.68	1774.41	6227
2024-05-23	1701.73	1724.67	1701.73	1718.81	10948
2024-05-24	1735.00	1738.03	1724.09	1730.13	7891
2024-05-28	1710.23	1714.93	1710.23	1714.93	10506
2024-05-29	1704.82	1750.00	1704.82	1748.86	19935
2024-05-30	1756.05	1781.99	1756.05	1772.02	7106
2024-05-31	1799.99	1807.00	1799.99	1807.00	17900
2024-06-03	1788.89	1788.89	1760.00	1780.26	8035
2024-06-04	1752.91	1752.91	1730.00	1732.85	10132
2024-06-05	1745.00	1745.21	1741.58	1741.58	8718
2024-06-06	1742.41	1759.10	1742.41	1751.55	9988
2024-06-07	1752.00	1767.55	1752.00	1756.82	10243
2024-06-10	1786.97	1786.97	1725.00	1727.20	14044
2024-06-11	1710.00	1747.48	1710.00	1727.16	12607
2024-06-12	1727.00	1775.00	1727.00	1752.85	16137
2024-06-13	1740.00	1767.24	1735.00	1753.11	23078
2024-06-14	1757.00	1776.00	1746.02	1758.44	15946
2024-06-17	1777.08	1786.22	1760.00	1786.22	15929
2024-06-18	1791.33	1861.55	1791.33	1823.89	20132
2024-06-20	1844.05	1849.40	1820.00	1842.76	13665
2024-06-21	1833.54	1837.09	1829.67	1829.67	22616
2024-06-24	1835.21	1854.24	1796.02	1796.02	29729
2024-06-25	1792.22	1817.00	1774.87	1778.25	40855
2024-06-26	1765.70	1780.82	1690.46	1735.42	35914
2024-06-27	1724.77	1774.98	1724.77	1768.03	25947
2024-06-28	1780.00	1824.62	1761.00	1817.45	80070
2024-07-01	1825.86	1825.86	1763.10	1764.00	29451
2024-07-02	1770.12	1770.85	1757.01	1757.01	9513
2024-07-03	1761.38	1761.38	1723.06	1723.06	10351
2024-07-05	1723.19	1723.19	1704.72	1719.40	21910
2024-07-08	1721.00	1752.40	1718.08	1741.76	16274
2024-07-09	1745.00	1752.93	1736.00	1736.00	12914
2024-07-10	1736.00	1751.62	1710.35	1719.60	14044
2024-07-11	1711.43	1732.00	1711.43	1732.00	9434
2024-07-12	1714.22	1717.50	1714.22	1717.50	8434
2024-07-15	1713.15	1731.74	1713.15	1728.09	13123
2024-07-16	1744.38	1759.80	1741.29	1747.24	11444
2024-07-17	1699.49	1752.00	1699.49	1747.78	18119
2024-07-18	1723.66	1729.30	1723.66	1724.84	8374
2024-07-19	1719.37	1724.84	1719.37	1724.84	8716
2024-07-22	1710.50	1755.68	1710.50	1736.15	8415
2024-07-23	1738.98	1741.62	1729.24	1735.37	7092
2024-07-24	1722.18	1722.18	1708.11	1708.59	7163
2024-07-25	1704.20	1704.20	1703.00	1703.00	9142
2024-07-26	1708.00	1772.14	1708.00	1750.18	10672
2024-07-29	1735.48	1753.99	1721.29	1729.82	10947
2024-07-30	1748.00	1765.00	1748.00	1764.24	10716
2024-07-31	1756.95	1789.99	1756.95	1786.00	9407
2024-08-01	1758.77	1787.57	1758.77	1782.01	9975
2024-08-02	1773.03	1803.36	1773.03	1803.36	8157
2024-08-05	1718.19	1785.76	1718.19	1770.49	8819
2024-08-06	1774.50	1774.50	1748.44	1753.47	8334
2024-08-07	1744.23	1788.02	1722.26	1722.26	14481
2024-08-08	1700.00	1700.00	1688.16	1700.00	10985
2024-08-09	1675.97	1701.48	1675.97	1701.48	9199
2024-08-12	1694.03	1694.03	1675.10	1675.10	5935
2024-08-13	1670.00	1671.79	1670.00	1671.79	6366
2024-08-14	1674.49	1698.48	1666.22	1698.48	9825
2024-08-15	1697.00	1714.21	1697.00	1705.00	7821
2024-08-16	1749.26	1780.00	1712.00	1780.00	12870
2024-08-19	1785.09	1799.99	1785.01	1791.74	7904
2024-08-20	1775.00	1796.54	1773.91	1773.91	10106
2024-08-21	1791.87	1820.89	1776.08	1817.13	11503
2024-08-22	1817.21	1817.21	1807.72	1807.72	7382
2024-08-23	1788.17	1788.17	1782.77	1782.77	8780
2024-08-26	1788.00	1793.62	1773.69	1774.55	13409
2024-08-27	1778.68	1778.68	1778.68	1778.68	5831
2024-08-28	1775.57	1801.54	1775.57	1793.40	15737
2024-08-29	1793.01	1826.89	1788.50	1817.49	11014
2024-08-30	1803.58	1844.24	1803.58	1844.24	17780
2024-09-03	1830.49	1844.29	1823.43	1823.43	10659
2024-09-04	1839.00	1847.78	1831.72	1831.72	10431
2024-09-05	1820.47	1820.47	1765.74	1765.74	12471
2024-09-06	1760.31	1760.31	1747.18	1757.51	6446
2024-09-09	1750.65	1769.80	1750.65	1757.42	7122
2024-09-10	1758.69	1761.85	1750.29	1757.64	7532
2024-09-11	1749.00	1749.00	1719.01	1719.01	12643
2024-09-12	1713.07	1721.70	1710.10	1710.10	11684
2024-09-13	1713.90	1725.49	1712.00	1725.49	15958
2024-09-16	1721.10	1722.95	1712.91	1713.98	11538
2024-09-17	1711.00	1722.01	1700.01	1704.67	13375
2024-09-18	1694.97	1703.74	1687.79	1687.79	20472
2024-09-19	1701.38	1722.06	1688.00	1722.06	12982
2024-09-20	1718.02	1727.56	1718.02	1723.93	12626
2024-09-23	1742.76	1742.76	1724.51	1731.00	10316
2024-09-24	1723.18	1732.00	1713.95	1713.95	8324
2024-09-25	1705.55	1706.92	1704.49	1704.49	9823
2024-09-26	1703.11	1705.07	1703.11	1705.07	8958
2024-09-27	1701.00	1701.00	1701.00	1701.00	6746
2024-09-30	1695.34	1696.20	1679.71	1696.20	10822
2024-10-01	1714.34	1780.00	1708.50	1768.10	11691
2024-10-02	1772.62	1788.84	1748.06	1755.01	8853
2024-10-03	1755.00	1764.10	1754.98	1758.74	7721
2024-10-04	1769.85	1776.21	1769.61	1776.21	3976
2024-10-07	1770.00	1784.90	1750.53	1768.00	20613
2024-10-08	1770.44	1784.90	1770.44	1784.90	6026
2024-10-09	1772.00	1805.27	1772.00	1803.03	5817
2024-10-10	1806.00	1811.19	1798.46	1811.19	8322
2024-10-11	1810.00	1821.00	1810.00	1821.00	9238
2024-10-14	1848.76	1848.76	1848.76	1848.76	6347
2024-10-15	1842.60	1850.00	1829.85	1829.85	5632
2024-10-16	1840.00	1840.00	1820.00	1824.07	9243
2024-10-17	1825.00	1884.61	1821.26	1884.61	11913
2024-10-18	1899.91	1899.91	1855.99	1875.00	9901
2024-10-21	1832.79	1832.79	1830.98	1830.98	6306
2024-10-22	1818.45	1862.58	1818.45	1843.24	11516
2024-10-23	1830.05	1831.98	1825.01	1831.98	10008
2024-10-24	1830.00	1844.29	1814.74	1844.29	20724
2024-10-25	1839.50	1839.50	1811.43	1815.94	6282
2024-10-28	1810.10	1832.62	1804.42	1814.87	18160
2024-10-29	1813.85	1823.40	1810.86	1820.19	11079
2024-10-30	1829.34	1829.34	1817.33	1821.82	8943
2024-10-31	1808.99	1824.96	1797.14	1797.14	15278
2024-11-01	1822.00	1832.33	1803.08	1805.30	17374
2024-11-04	1781.03	1784.26	1774.07	1774.07	8966
2024-11-05	1786.12	1788.00	1778.57	1778.57	10862
2024-11-06	1784.24	1885.69	1784.24	1885.69	16717
2024-11-07	1900.71	1900.71	1874.07	1881.08	20150
2024-11-08	1881.00	1881.54	1855.87	1865.55	20845
2024-11-11	1851.00	1927.73	1851.00	1909.95	12920
2024-11-12	1921.00	1921.00	1900.11	1901.49	19704
2024-11-13	1913.00	1919.36	1908.00	1911.77	13423
2024-11-14	1900.00	1925.16	1897.50	1923.43	19052
2024-11-15	1932.82	1932.82	1910.75	1918.90	10362
2024-11-18	1897.74	1897.74	1897.74	1897.74	5915
2024-11-19	1900.00	1907.29	1889.68	1907.29	13713
2024-11-20	1904.75	1947.87	1903.87	1944.99	9690
2024-11-21	1937.21	1971.85	1937.21	1971.32	7412
2024-11-22	1991.10	1991.10	1988.34	1988.34	6755
2024-11-25	2015.24	2017.55	2015.00	2015.00	9658
2024-11-26	2015.00	2022.00	2004.53	2004.53	9756
2024-11-27	2023.00	2023.00	2013.51	2013.51	5775
2024-11-29	2001.00	2009.99	2001.00	2009.99	4197
2024-12-02	1997.00	2007.64	1997.00	2007.64	6835
2024-12-03	1977.63	1984.48	1952.00	1984.48	9895
2024-12-04	1989.00	2004.58	1974.20	1989.31	15939
2024-12-05	1985.02	1985.02	1985.02	1985.02	5268
2024-12-06	1999.94	1999.94	1973.11	1987.86	15859
2024-12-09	1979.41	1985.08	1977.17	1977.17	6559
2024-12-10	1930.00	1935.00	1922.97	1922.97	8577
2024-12-11	1939.69	1976.50	1939.69	1970.95	11062
2024-12-12	1964.00	1964.00	1962.19	1962.19	9130
2024-12-13	1982.50	1997.80	1954.60	1954.60	26790
2024-12-16	1919.65	1929.97	1905.62	1929.16	24968
2024-12-17	1949.90	1949.90	1924.49	1934.49	16741
2024-12-18	1932.65	1933.00	1889.04	1895.54	24844
2024-12-19	1897.29	1897.29	1884.66	1884.66	11422
2024-12-20	1889.00	1930.90	1889.00	1930.90	29444
2024-12-23	1917.00	1920.00	1903.71	1907.49	12367
2024-12-24	1918.00	1930.58	1918.00	1930.58	5321
2024-12-26	1926.48	1935.39	1926.48	1935.39	6931
2024-12-27	1929.59	1929.59	1918.73	1918.73	8027
2024-12-30	1928.16	1929.22	1918.50	1929.22	6095
2024-12-31	1940.00	1945.06	1938.64	1945.06	7633
2025-01-02	1951.30	1951.30	1920.00	1929.07	10726
2025-01-03	1933.00	1947.06	1925.26	1934.01	15135
2025-01-06	1934.01	1941.21	1922.65	1929.55	12009
2025-01-07	1925.20	1927.00	1894.70	1894.70	22258
2025-01-08	1870.00	1871.46	1870.00	1871.46	11775
2025-01-10	1817.00	1833.76	1809.51	1827.96	19835
2025-01-13	1835.08	1883.21	1835.08	1874.80	17528
2025-01-14	1862.00	1900.00	1844.32	1861.08	16895
2025-01-15	1899.60	1899.60	1861.79	1861.79	11429
2025-01-16	1866.90	1873.43	1857.24	1862.00	14210
2025-01-17	1864.63	1866.05	1842.98	1852.32	22151
2025-01-21	1864.04	1873.55	1840.00	1840.00	10057
2025-01-22	1863.00	1888.00	1863.00	1869.14	18120
2025-01-23	1862.76	1880.50	1860.93	1880.50	12335
2025-01-24	1877.36	1906.63	1877.36	1906.63	14432
2025-01-27	1906.64	1948.79	1905.47	1922.60	18348
2025-01-28	1918.23	1920.97	1894.62	1920.97	12621
2025-01-29	1912.37	1934.27	1912.37	1934.27	14328
2025-01-30	1973.08	1975.00	1955.00	1955.00	15675
2025-01-31	1936.49	1937.68	1915.35	1932.46	15141
2025-02-03	1891.35	1914.98	1891.35	1902.54	12538
2025-02-04	1915.36	1915.36	1897.99	1905.89	9093
2025-02-05	1912.59	1920.86	1904.97	1920.86	14286
2025-02-06	1946.00	1976.22	1946.00	1976.22	8396
2025-02-07	1973.64	1993.86	1957.02	1983.07	12102
2025-02-10	1941.04	1941.04	1909.59	1909.59	15389
2025-02-11	1900.00	1902.03	1878.16	1878.16	15302
2025-02-12	1838.44	1850.00	1826.45	1832.07	18840
2025-02-13	1844.30	1847.49	1834.18	1834.18	10563
2025-02-14	1821.31	1846.57	1821.31	1826.18	9382
2025-02-18	1861.63	1874.38	1844.34	1871.67	19718
2025-02-19	1882.86	1895.38	1877.37	1893.20	15383
2025-02-20	1841.04	1861.00	1818.14	1857.71	10895
2025-02-21	1846.40	1846.40	1826.20	1830.01	9348
2025-02-24	1830.00	1835.07	1818.58	1818.58	9091
2025-02-25	1835.00	1841.62	1826.89	1826.89	8734
2025-02-26	1821.76	1832.19	1820.37	1832.19	17408
2025-02-27	1849.21	1849.21	1839.64	1841.31	10007
2025-02-28	1846.09	1849.50	1841.63	1849.50	11887
2025-03-03	1883.91	1884.14	1865.25	1876.68	13019
2025-03-04	1803.96	1860.59	1803.96	1835.75	18452
2025-03-05	1861.93	1861.93	1854.40	1854.40	16120
2025-03-06	1835.00	1855.72	1835.00	1855.72	12181
2025-03-07	1855.91	1892.39	1855.91	1889.94	16675
2025-03-10	1929.45	1931.35	1884.17	1891.69	22515
2025-03-11	1908.82	1908.82	1844.77	1865.51	26735
2025-03-12	1844.50	1857.61	1835.00	1844.43	24419
2025-03-13	1849.36	1857.20	1840.83	1857.20	10495
2025-03-14	1860.00	1887.01	1860.00	1882.09	21136
2025-03-17	1880.06	1900.00	1880.06	1888.06	10486
2025-03-18	1882.77	1882.77	1865.73	1865.73	8822
2025-03-19	1878.00	1889.10	1871.71	1886.53	15061
2025-03-20	1882.40	1882.40	1866.18	1873.79	11261
2025-03-21	1864.62	1890.20	1860.04	1872.52	20716
2025-03-24	1863.34	1887.37	1863.34	1884.48	18115
2025-03-25	1900.00	1900.00	1884.94	1893.00	11888
2025-03-26	1875.50	1899.99	1875.50	1899.99	16290
2025-03-27	1900.00	1946.64	1900.00	1946.64	22833
2025-03-28	1916.00	1916.00	1897.13	1902.57	9720
2025-03-31	1917.07	1925.81	1897.37	1925.81	17200
2025-04-01	1931.68	1937.23	1896.02	1901.99	16818
2025-04-02	1890.30	1890.30	1848.37	1855.21	21028
2025-04-03	1824.00	1866.35	1824.00	1864.85	42961
2025-04-04	1831.38	1864.19	1769.56	1769.56	31509
2025-04-07	1738.17	1784.10	1701.89	1703.76	32404
2025-04-08	1738.34	1753.41	1685.38	1706.45	18700
2025-04-09	1749.92	1750.99	1694.66	1734.88	26522
2025-04-10	1725.00	1744.37	1689.64	1707.94	22073
2025-04-11	1707.00	1737.00	1682.41	1736.13	24968
2025-04-14	1760.00	1774.94	1760.00	1767.20	13806
2025-04-15	1759.02	1759.02	1759.02	1759.02	11749
2025-04-16	1754.51	1754.51	1729.02	1743.00	14059
2025-04-17	1733.19	1751.09	1733.19	1745.33	13947
2025-04-21	1689.14	1699.70	1678.87	1699.35	14576
2025-04-22	1731.00	1744.60	1725.19	1744.60	12947
2025-04-23	1738.87	1751.82	1738.87	1751.00	11568
2025-04-24	1752.80	1772.10	1752.80	1772.10	9312
2025-04-25	1745.10	1751.70	1741.39	1743.09	8286
2025-04-28	1749.67	1758.07	1737.24	1758.07	11618
2025-04-29	1734.62	1782.12	1734.62	1780.76	18679
2025-04-30	1742.00	1767.45	1742.00	1767.45	15796
2025-05-01	1760.00	1763.14	1746.93	1746.93	8509
2025-05-02	1766.00	1793.85	1766.00	1788.32	14393
2025-05-05	1768.45	1787.00	1768.45	1785.97	13236
2025-05-06	1785.53	1785.53	1779.40	1779.40	9264
2025-05-07	1785.97	1786.79	1775.04	1785.99	10463
2025-05-08	1791.17	1791.17	1789.11	1789.11	7904
2025-05-09	1780.00	1803.20	1771.00	1796.56	13917
2025-05-12	1811.26	1822.93	1811.26	1822.93	15855
2025-05-13	1804.43	1804.43	1784.12	1784.12	11822
2025-05-14	1759.91	1768.95	1758.53	1768.95	14625
2025-05-15	1794.95	1800.20	1784.65	1800.20	9532
2025-05-16	1819.56	1819.56	1791.10	1811.50	17696
2025-05-19	1811.21	1816.02	1809.14	1816.02	11469
2025-05-20	1820.00	1841.71	1812.88	1828.10	16336
2025-05-21	1843.03	1845.00	1828.71	1835.01	33623
2025-05-22	1834.97	1840.12	1763.08	1797.65	35543
2025-05-23	1787.05	1793.00	1774.85	1783.09	18881
2025-05-27	1807.09	1807.29	1802.00	1807.03	11584
2025-05-28	1795.38	1801.89	1774.24	1774.70	18797
2025-05-29	1775.20	1786.19	1775.20	1786.19	11763
2025-05-30	1780.00	1791.59	1780.00	1784.80	21383
2025-06-02	1768.00	1792.84	1768.00	1792.59	16513
2025-06-03	1793.56	1814.77	1764.00	1813.97	24067
2025-06-04	1791.98	1809.23	1782.87	1788.62	24029
2025-06-05	1771.00	1796.86	1771.00	1796.86	17427
2025-06-06	1807.76	1826.38	1790.00	1818.56	20360
2025-06-09	1819.11	1819.11	1781.00	1787.10	31405
2025-06-10	1787.00	1794.41	1776.00	1785.16	35224
2025-06-11	1779.70	1787.32	1753.02	1755.04	27418
2025-06-12	1760.98	1772.00	1760.98	1769.43	19290
2025-06-13	1749.00	1784.26	1749.00	1784.26	16887
2025-06-16	1781.00	1784.00	1762.01	1762.25	16225
2025-06-17	1772.82	1772.82	1749.44	1749.44	16460
2025-06-18	1770.00	1772.04	1750.08	1750.45	17041
2025-06-20	1751.28	1770.71	1741.28	1746.39	26413
2025-06-23	1766.79	1786.27	1745.25	1781.73	19656
2025-06-24	1774.00	1781.17	1767.18	1771.14	16963
2025-06-25	1755.20	1766.00	1749.89	1751.37	26698
2025-06-26	1755.74	1806.44	1755.74	1800.77	30849
2025-06-27	1815.00	1817.50	1763.82	1783.93	27045
2025-06-30	1786.50	1805.57	1785.42	1795.72	25285
2025-07-01	1794.37	1805.24	1790.01	1790.01	20771
2025-07-02	1762.00	1762.00	1750.00	1750.00	24823
2025-07-03	1756.40	1788.90	1756.40	1785.30	30626
2025-07-07	1788.30	1802.00	1781.59	1784.75	43575
2025-07-08	1794.03	1815.00	1793.88	1798.47	51058
2025-07-09	1820.71	1820.71	1798.76	1803.82	28739
2025-07-10	1803.00	1807.94	1788.14	1796.69	45277
2025-07-11	1787.76	1801.74	1787.00	1801.74	22480
2025-07-14	1809.70	1831.19	1805.10	1830.85	24898
2025-07-15	1823.00	1823.00	1793.11	1793.11	25176
2025-07-16	1800.00	1820.75	1778.00	1778.00	34328
2025-07-17	1774.00	1812.00	1774.00	1812.00	28542
2025-07-18	1819.50	1824.80	1801.67	1816.20	26946
2025-07-21	1820.00	1820.00	1776.21	1778.74	16789
2025-07-22	1770.50	1799.44	1770.50	1791.35	21041
2025-07-23	1789.10	1789.10	1780.52	1788.21	13871
2025-07-24	1785.39	1785.39	1777.88	1777.88	15685
2025-07-25	1785.10	1794.00	1782.94	1789.58	12089
2025-07-28	1780.00	1789.56	1780.00	1789.56	13668
2025-07-29	1796.90	1796.90	1785.53	1796.89	12058
2025-07-30	1796.00	1801.00	1773.20	1778.73	15594
2025-07-31	1790.00	1796.80	1780.57	1787.80	16119
2025-08-01	1779.93	1779.93	1762.00	1774.87	16873
2025-08-04	1777.87	1790.00	1774.15	1774.50	22713
2025-08-05	1779.43	1788.30	1777.24	1785.01	21222
2025-08-06	1774.96	1795.47	1756.00	1782.71	32014
2025-08-07	1770.11	1776.92	1747.60	1750.35	49066
2025-08-08	1759.00	1789.00	1750.21	1751.62	24358
2025-08-11	1746.00	1791.18	1744.00	1783.51	37429
2025-08-12	1786.79	1828.03	1779.00	1824.59	29559
2025-08-13	1837.55	1880.11	1819.00	1869.81	21933
2025-08-14	1865.00	1867.47	1840.00	1844.34	30109
2025-08-15	1838.00	1848.31	1762.71	1769.60	41912
2025-08-18	1775.00	1779.02	1758.68	1763.47	32776
2025-08-19	1777.38	1813.53	1777.38	1813.09	28565
2025-08-20	1809.00	1841.21	1809.00	1836.89	26023
2025-08-21	1832.31	1847.39	1831.00	1841.41	20379
2025-08-22	1856.00	1868.36	1848.37	1863.22	24089
2025-08-25	1830.00	1840.00	1809.90	1828.05	24360
2025-08-26	1810.00	1836.21	1810.00	1835.69	27026
2025-08-27	1838.14	1850.82	1824.30	1845.42	37180
2025-08-28	1825.00	1850.00	1822.00	1825.39	25034
2025-08-29	1837.00	1839.31	1830.18	1830.18	20507
2025-09-02	1815.00	1842.08	1804.00	1836.59	23837
2025-09-03	1795.00	1819.69	1763.92	1772.52	33014
2025-09-04	1772.52	1800.51	1767.15	1800.51	26917
2025-09-05	1797.67	1816.00	1792.00	1796.03	20905
2025-09-08	1785.00	1800.00	1748.41	1767.16	30853
2025-09-09	1767.16	1800.06	1762.71	1794.69	82797
2025-09-10	1779.68	1790.00	1752.88	1760.48	37377
2025-09-11	1752.00	1774.51	1752.00	1774.51	33590
2025-09-12	1765.00	1785.77	1762.81	1762.81	26557
2025-09-15	1760.00	1772.00	1711.28	1715.40	40379
2025-09-16	1712.78	1719.40	1700.00	1715.50	29377
2025-09-17	1724.00	1728.48	1711.39	1722.98	29403
2025-09-18	1721.00	1760.71	1715.00	1753.62	32919
2025-09-19	1751.35	1776.22	1735.00	1769.87	45923
2025-09-22	1760.00	1768.00	1749.67	1765.90	35467
2025-09-23	1764.11	1781.09	1762.60	1765.52	38309
2025-09-24	1759.00	1783.50	1755.70	1756.99	27496
2025-09-25	1755.00	1755.00	1687.47	1689.22	31167
2025-09-26	1694.95	1736.00	1694.95	1715.94	32314
2025-09-29	1718.30	1718.30	1659.17	1677.70	50398
2025-09-30	1663.71	1678.88	1663.71	1671.52	33761
2025-10-01	1670.00	1670.00	1648.00	1650.50	27615
2025-10-02	1651.14	1678.88	1650.00	1664.56	28856
2025-10-03	1784.78	1866.22	1784.78	1841.34	88802
2025-10-06	1828.04	1868.48	1827.00	1864.48	51488
2025-10-07	1864.00	1908.65	1815.44	1905.23	39783
2025-10-08	1900.00	1905.00	1892.00	1896.20	38248
2025-10-09	1901.00	1926.74	1899.76	1920.68	23118
2025-10-10	1932.67	1936.00	1891.26	1898.00	21242
2025-10-13	1893.30	1925.51	1893.30	1903.24	38260
2025-10-14	1913.50	1936.54	1907.02	1933.01	23331
2025-10-15	1931.79	1939.50	1890.29	1892.01	36283
2025-10-16	1887.11	1893.06	1836.71	1847.67	36108
2025-10-17	1830.13	1917.38	1830.13	1913.20	32740
2025-10-20	1926.00	1940.71	1926.00	1932.23	19132
2025-10-21	1931.62	1945.00	1920.91	1920.91	17071
2025-10-22	1916.00	1927.73	1900.82	1902.19	24507
2025-10-23	1911.00	1946.40	1900.26	1937.93	30222
2025-10-24	1950.00	1957.68	1908.54	1916.14	26712
2025-10-27	1917.00	1941.89	1917.00	1932.90	23578
2025-10-28	1909.00	1925.00	1898.96	1901.30	29455
2025-10-29	1914.54	1914.54	1897.23	1897.99	22290
2025-10-30	1905.20	1930.50	1903.25	1907.00	19318
2025-10-31	1902.43	1920.00	1890.00	1904.56	27799
2025-11-03	1900.75	1917.75	1863.60	1899.87	36682
2025-11-04	1900.20	1929.20	1891.83	1920.60	28177
2025-11-05	1897.96	1925.90	1894.24	1897.42	17184
2025-11-06	1901.10	1923.74	1888.00	1892.02	30319
2025-11-07	1895.00	1928.75	1893.02	1908.46	146651
2025-11-10	1905.80	1921.05	1899.58	1901.76	19348
2025-11-11	1906.90	1935.39	1902.00	1925.01	15829
2025-11-12	1930.55	1949.89	1915.46	1934.47	16488
2025-11-13	1929.38	1941.13	1911.42	1915.09	18377
2025-11-14	1905.00	1934.99	1902.00	1924.67	20109
2025-11-17	1931.89	1943.46	1900.00	1900.00	13610
2025-11-18	1900.77	1918.00	1900.01	1900.34	21047
2025-11-19	1901.30	1909.89	1870.00	1889.30	20702
2025-11-20	1901.55	1913.00	1875.50	1881.61	26310
2025-11-21	1959.00	2013.05	1959.00	2000.00	26636
2025-11-24	1992.82	2002.35	1961.00	1996.99	24563
2025-11-25	2000.84	2030.40	2000.00	2003.65	14533
2025-11-26	2005.00	2037.35	2004.18	2029.06	13500
2025-11-28	2030.44	2042.89	2023.45	2024.25	9320
2025-12-01	2028.22	2048.77	2018.27	2024.89	15245
2025-12-02	2025.20	2041.50	2022.30	2027.41	25833
2025-12-03	2030.96	2039.79	2013.29	2025.55	16714
2025-12-04	2023.00	2050.90	2020.05	2037.79	17755
2025-12-05	2026.30	2046.18	2019.00	2034.79	27360
2025-12-08	2033.00	2097.49	2013.11	2013.52	23327
2025-12-09	2024.21	2038.00	2010.00	2018.75	25383
2025-12-10	2021.46	2045.50	2014.69	2040.94	23895
2025-12-11	2057.59	2127.97	2032.30	2044.87	30522
2025-12-12	2043.85	2054.85	2035.44	2054.51	13719
2025-12-15	2059.62	2072.22	2051.50	2068.17	21756
2025-12-16	2068.58	2092.00	2027.83	2045.31	29731
2025-12-17	2049.66	2053.16	2037.60	2046.65	21769
2025-12-18	2062.94	2098.80	2036.00	2040.00	19413
2025-12-19	2038.15	2048.02	2038.00	2042.02	20458
2025-12-22	2026.20	2097.13	2015.10	2083.14	23378
2025-12-23	2082.94	2115.00	2078.06	2090.90	22397
2025-12-24	2091.00	2100.00	2070.95	2088.05	7675
2025-12-26	2092.86	2110.43	2054.89	2062.34	15842
2025-12-29	2069.53	2081.29	2057.93	2075.53	11718
2025-12-30	2076.00	2143.25	2070.00	2078.62	14222
2025-12-31	2081.94	2099.42	2069.19	2078.03	14059
2026-01-02	2083.56	2089.50	2027.27	2041.90	23317
2026-01-05	2036.76	2072.00	2032.00	2062.86	17438
2026-01-06	2008.04	2056.10	2003.97	2047.31	31205
2026-01-07	2040.43	2068.06	2010.00	2059.54	16137
2026-01-08	2063.51	2083.00	2017.85	2074.49	22725
2026-01-09	2071.72	2095.72	2043.51	2048.45	16539
2026-01-12	2040.62	2075.73	2028.00	2060.84	13888
2026-01-13	2054.63	2085.71	2028.90	2057.99	15911
2026-01-14	2056.06	2081.93	2052.49	2076.96	15267
2026-01-15	2084.56	2098.88	2059.71	2061.92	14207
2026-01-16	2061.64	2068.00	2037.99	2056.36	17342
2026-01-20	2043.27	2074.00	2020.00	2045.45	14296
2026-01-21	2050.35	2085.00	2040.00	2073.85	18866
2026-01-22	2084.99	2098.89	2054.87	2071.97	13392
2026-01-23	2072.02	2076.38	2049.63	2056.64	8550

Explore More About WTM

Coins representing dividend payouts and trends

WTM Dividend History

Discover White Mountains Insurance'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

WTM Stock Split History

Discover White Mountains Insurance'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

WTM Historical Prices

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

Web Analytics