ASR Historical Prices

Summary

Key Stock Metrics

248.88

(November 6, 2024)

52-Week Low

360.00

(May 27, 2025)

52-Week High

360.00

(May 27, 2025)

All-Time High

308.31

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-09-28	15.25	15.38	15.00	15.19	5731600
2000-09-29	15.13	15.19	15.13	15.19	1314100
2000-10-02	15.13	15.25	15.13	15.19	426000
2000-10-03	15.13	15.13	12.56	14.00	1112000
2000-10-04	14.00	14.13	13.88	14.00	151900
2000-10-05	13.94	14.00	13.63	14.00	118300
2000-10-06	13.88	13.88	12.63	12.88	363800
2000-10-09	12.81	14.25	12.81	12.81	99700
2000-10-10	12.81	12.94	12.81	12.81	85500
2000-10-11	12.88	13.00	12.81	12.94	91400
2000-10-12	12.94	13.88	12.94	13.69	84800
2000-10-13	13.56	13.56	13.06	13.13	105400
2000-10-16	13.06	13.31	13.06	13.25	59700
2000-10-17	13.25	13.50	13.25	13.50	100600
2000-10-18	13.50	13.63	13.50	13.63	127900
2000-10-19	13.56	13.75	13.56	13.75	38600
2000-10-20	13.69	13.88	13.69	13.88	56600
2000-10-23	13.75	13.94	13.75	13.94	18800
2000-10-24	13.94	14.63	13.94	14.50	257500
2000-10-25	14.63	14.63	14.50	14.50	69200
2000-10-26	14.50	14.63	14.50	14.56	24600
2000-10-27	14.56	14.63	14.50	14.63	60900
2000-10-30	14.50	14.50	14.38	14.38	27000
2000-10-31	14.50	14.88	14.44	14.88	42300
2000-11-01	15.00	15.38	14.94	15.38	60900
2000-11-02	15.38	16.00	15.38	15.56	103800
2000-11-03	15.81	15.81	15.13	15.50	141300
2000-11-06	15.38	15.50	15.19	15.25	33300
2000-11-07	15.00	15.25	15.00	15.25	31600
2000-11-08	15.19	15.25	15.19	15.25	20100
2000-11-09	15.19	15.25	15.13	15.25	56900
2000-11-10	15.13	15.19	15.06	15.06	13400
2000-11-13	15.06	15.13	15.00	15.00	25400
2000-11-14	15.00	15.25	15.00	15.13	74300
2000-11-15	15.00	15.25	15.00	15.19	28600
2000-11-16	15.19	15.38	15.19	15.19	33100
2000-11-17	15.06	15.25	15.00	15.13	28700
2000-11-20	15.13	15.13	15.00	15.06	26000
2000-11-21	15.06	15.88	15.06	15.38	30600
2000-11-22	15.31	15.38	15.13	15.13	46200
2000-11-24	15.19	15.19	15.19	15.19	13100
2000-11-27	15.31	15.31	14.94	15.13	115800
2000-11-28	15.06	15.19	15.06	15.19	39000
2000-11-29	15.13	15.13	14.63	14.75	87500
2000-11-30	14.69	14.69	14.25	14.38	44200
2000-12-01	14.25	14.25	14.06	14.06	9000
2000-12-04	14.00	14.13	13.88	13.88	103600
2000-12-05	14.00	14.63	13.88	14.63	82600
2000-12-06	14.63	15.06	14.63	15.06	90800
2000-12-07	15.06	15.06	14.94	14.94	84900
2000-12-08	14.94	15.13	14.94	15.06	85200
2000-12-11	15.06	15.19	15.06	15.06	39400
2000-12-12	15.06	15.13	15.00	15.00	229700
2000-12-13	15.25	15.38	15.19	15.38	27300
2000-12-14	15.50	15.56	15.44	15.44	22700
2000-12-15	15.44	15.44	15.38	15.38	3000
2000-12-18	15.25	16.00	15.25	15.75	36900
2000-12-19	15.63	15.75	15.50	15.75	67400
2000-12-20	15.75	15.75	15.56	15.56	38000
2000-12-21	15.56	16.00	15.56	15.88	49300
2000-12-22	15.88	15.88	15.88	15.88	1800
2000-12-26	15.88	16.13	15.88	16.13	14300
2000-12-27	16.13	16.69	16.13	16.56	60700
2000-12-28	16.50	16.50	16.31	16.31	41800
2000-12-29	16.31	16.63	16.31	16.63	39800
2001-01-02	16.63	16.63	16.44	16.50	13400
2001-01-03	16.38	16.38	16.06	16.06	31000
2001-01-04	16.19	16.38	15.88	16.25	47900
2001-01-05	16.50	17.13	16.50	17.00	13500
2001-01-08	17.00	17.00	16.00	16.00	43600
2001-01-09	16.00	16.00	15.19	15.25	180800
2001-01-10	15.38	15.38	15.31	15.38	20600
2001-01-11	15.38	15.63	15.38	15.63	3500
2001-01-12	15.63	17.00	15.63	17.00	71800
2001-01-16	17.00	18.50	16.75	16.75	71100
2001-01-17	16.75	16.75	16.44	16.44	118800
2001-01-18	16.44	19.19	16.44	17.50	163800
2001-01-19	17.69	18.06	17.69	17.88	124200
2001-01-22	18.00	18.25	17.69	17.88	85500
2001-01-23	17.88	18.00	17.75	18.00	18000
2001-01-24	17.94	18.06	17.94	18.06	75900
2001-01-25	18.00	18.00	17.50	17.63	86700
2001-01-26	17.63	18.06	17.00	17.00	67700
2001-01-29	17.00	17.00	16.40	16.40	7300
2001-01-30	16.65	17.96	16.45	17.78	90100
2001-01-31	18.00	18.25	18.00	18.00	95200
2001-02-01	18.00	18.15	18.00	18.00	30200
2001-02-02	18.20	18.20	17.80	18.00	58200
2001-02-05	17.90	18.00	17.85	18.00	17200
2001-02-06	17.90	18.30	17.81	18.05	39200
2001-02-07	18.00	18.30	17.90	17.90	20600
2001-02-08	17.85	17.90	17.70	17.70	1100
2001-02-09	17.70	18.50	17.70	18.50	102200
2001-02-12	18.70	19.24	18.70	19.20	60100
2001-02-13	19.20	19.20	19.05	19.10	92200
2001-02-14	19.00	19.10	18.92	19.00	230300
2001-02-15	18.85	19.00	18.85	18.98	106900
2001-02-16	18.88	19.00	18.78	19.00	37800
2001-02-20	19.00	19.10	18.90	19.00	36100
2001-02-21	18.90	19.00	18.80	18.80	23700
2001-02-22	19.00	19.00	18.55	18.55	114500
2001-02-23	18.75	18.85	18.50	18.85	27000
2001-02-26	18.85	18.95	18.75	18.95	10800
2001-02-27	19.00	19.00	18.40	18.45	16400
2001-02-28	18.60	18.60	18.12	18.13	20600
2001-03-01	18.15	18.15	18.00	18.00	105800
2001-03-02	18.00	18.35	18.00	18.20	56900
2001-03-05	18.19	18.50	18.19	18.50	10700
2001-03-06	18.60	19.15	18.60	19.15	46500
2001-03-07	19.15	19.65	19.15	19.45	34400
2001-03-08	19.30	19.30	19.05	19.05	4500
2001-03-09	18.95	18.95	18.80	18.80	2400
2001-03-12	18.80	18.90	18.40	18.40	9000
2001-03-13	18.30	18.30	18.20	18.25	42600
2001-03-14	18.10	18.15	17.75	17.75	162500
2001-03-15	17.75	17.75	17.75	17.75	124400
2001-03-16	17.85	18.00	17.70	17.80	9100
2001-03-19	18.00	18.35	18.00	18.32	21900
2001-03-20	18.40	19.30	18.40	19.00	94200
2001-03-21	19.00	20.46	19.00	19.70	140200
2001-03-22	19.65	19.65	18.64	18.64	48700
2001-03-23	18.60	18.85	18.50	18.85	20700
2001-03-26	18.75	18.80	18.70	18.80	20100
2001-03-27	18.75	19.20	18.75	19.10	13900
2001-03-28	19.05	19.60	19.00	19.60	29900
2001-03-29	19.60	19.60	19.30	19.30	25700
2001-03-30	19.30	19.40	19.30	19.36	14600
2001-04-02	19.35	19.60	19.35	19.45	14800
2001-04-03	19.55	19.55	19.20	19.20	19500
2001-04-04	19.10	19.10	18.70	18.70	72200
2001-04-05	18.80	19.10	18.80	19.00	89700
2001-04-06	19.00	19.15	19.00	19.15	10500
2001-04-09	19.15	19.15	19.15	19.15	3600
2001-04-10	19.15	20.00	19.15	20.00	70100
2001-04-11	19.90	19.90	19.70	19.85	47500
2001-04-12	19.80	19.80	19.65	19.70	20300
2001-04-16	19.65	19.65	19.50	19.50	6400
2001-04-17	19.55	19.65	19.55	19.60	40300
2001-04-18	19.70	21.20	19.70	21.10	101800
2001-04-19	21.10	21.20	20.35	20.35	27100
2001-04-20	20.25	20.25	19.80	19.80	3400
2001-04-23	19.70	19.70	18.30	18.41	78800
2001-04-24	18.40	19.20	18.40	19.10	83600
2001-04-25	19.00	19.80	19.00	19.30	20400
2001-04-26	19.40	19.45	19.10	19.15	154800
2001-04-27	19.10	19.11	19.01	19.01	1500
2001-04-30	19.02	19.02	17.70	18.15	152200
2001-05-01	18.05	18.05	17.75	17.75	435700
2001-05-02	17.65	17.65	17.20	17.25	66600
2001-05-03	17.15	17.15	16.95	16.99	20600
2001-05-04	16.50	16.60	16.50	16.50	1101300
2001-05-07	16.50	16.65	16.50	16.62	34000
2001-05-08	16.50	17.00	16.50	16.90	119600
2001-05-09	17.00	17.00	16.75	17.00	264900
2001-05-10	17.00	17.00	16.77	16.77	20700
2001-05-11	16.90	17.00	16.85	17.00	39900
2001-05-14	17.10	17.10	16.95	17.00	63900
2001-05-15	17.00	17.00	16.70	16.95	45500
2001-05-16	16.95	17.00	16.86	17.00	107400
2001-05-17	17.00	17.65	16.90	17.65	416200
2001-05-18	17.75	18.05	17.75	17.95	34700
2001-05-21	18.05	18.20	18.05	18.07	60100
2001-05-22	18.07	18.60	18.07	18.60	124700
2001-05-23	18.60	18.80	18.15	18.30	58100
2001-05-24	18.25	18.60	18.25	18.40	51100
2001-05-25	18.50	18.95	18.50	18.75	36200
2001-05-29	18.85	19.15	18.85	18.98	17800
2001-05-30	18.95	18.95	18.50	18.55	57400
2001-05-31	18.50	18.60	18.50	18.60	21200
2001-06-01	18.60	18.60	18.25	18.25	57800
2001-06-04	18.25	18.40	18.20	18.34	4400
2001-06-05	18.44	18.55	18.44	18.45	2900
2001-06-06	18.35	18.35	18.25	18.25	157900
2001-06-07	18.25	18.41	18.20	18.20	77100
2001-06-08	18.00	18.25	18.00	18.00	85800
2001-06-11	17.90	18.00	17.90	18.00	25200
2001-06-12	18.00	18.00	17.95	18.00	40300
2001-06-13	18.00	18.20	18.00	18.15	5900
2001-06-14	18.15	18.15	18.00	18.00	147100
2001-06-15	18.00	18.00	17.90	17.90	7800
2001-06-18	17.90	17.95	17.60	17.60	6800
2001-06-19	17.70	17.70	17.60	17.70	23900
2001-06-20	17.75	17.75	17.55	17.55	95800
2001-06-21	17.40	18.20	17.30	18.00	199700
2001-06-22	18.00	18.90	18.00	18.80	18800
2001-06-25	18.80	18.80	18.75	18.75	20100
2001-06-26	18.50	18.60	18.50	18.60	34500
2001-06-27	18.60	18.60	18.60	18.60	600
2001-06-28	18.50	18.50	18.25	18.25	74700
2001-06-29	18.25	18.70	18.10	18.70	53400
2001-07-02	18.75	18.75	18.70	18.70	5200
2001-07-05	18.45	18.75	18.20	18.75	66700
2001-07-06	18.75	18.75	18.55	18.55	10100
2001-07-09	18.50	18.60	18.50	18.50	32800
2001-07-10	18.60	18.70	18.50	18.60	106100
2001-07-11	18.80	19.00	18.45	18.45	63000
2001-07-12	18.45	18.50	18.40	18.40	70300
2001-07-13	18.45	18.50	18.40	18.45	7400
2001-07-16	18.50	18.55	18.40	18.40	91200
2001-07-17	18.40	18.40	17.90	17.90	68000
2001-07-18	17.90	17.90	17.50	17.50	57100
2001-07-19	17.40	17.50	17.30	17.30	101400
2001-07-20	17.20	17.20	17.00	17.00	4900
2001-07-23	17.00	17.00	16.60	16.70	91200
2001-07-24	16.70	17.30	16.70	17.30	51700
2001-07-25	17.30	17.80	17.30	17.75	108800
2001-07-26	17.75	17.84	17.75	17.84	3200
2001-07-27	17.75	18.05	17.75	18.05	21400
2001-07-30	18.00	18.05	18.00	18.05	29700
2001-07-31	18.05	18.05	18.00	18.00	317600
2001-08-01	18.10	18.25	17.90	17.90	30000
2001-08-02	18.00	18.00	17.60	17.60	28800
2001-08-03	17.60	17.70	17.60	17.65	18400
2001-08-06	17.65	17.65	17.40	17.60	24100
2001-08-07	17.60	17.70	17.60	17.70	184500
2001-08-08	17.60	17.60	17.40	17.41	14700
2001-08-09	17.31	17.31	17.21	17.21	1200
2001-08-10	17.05	17.05	16.95	16.95	21400
2001-08-13	17.01	17.25	17.01	17.20	19000
2001-08-14	17.30	17.30	17.20	17.20	32800
2001-08-16	17.20	17.20	17.00	17.05	77900
2001-08-17	17.05	17.05	16.90	16.95	30500
2001-08-20	16.85	16.90	16.85	16.85	33500
2001-08-21	16.85	16.85	16.80	16.85	18400
2001-08-22	16.85	16.85	16.65	16.65	1400
2001-08-23	16.65	16.65	16.35	16.38	31800
2001-08-24	16.35	16.35	16.20	16.20	17700
2001-08-27	16.00	16.10	16.00	16.10	156600
2001-08-28	16.20	16.20	16.11	16.11	1400
2001-08-29	16.25	16.25	16.10	16.10	10200
2001-08-30	16.05	16.05	15.85	15.90	19600
2001-08-31	15.95	16.60	15.95	16.50	18800
2001-09-04	16.55	17.00	16.55	16.90	51900
2001-09-05	16.95	18.00	16.94	18.00	56000
2001-09-06	18.25	18.25	17.80	17.80	7200
2001-09-07	17.82	17.82	16.55	16.75	73700
2001-09-10	16.90	17.20	16.75	16.75	14000
2001-09-17	14.75	14.75	14.35	14.35	10200
2001-09-18	12.50	12.50	11.00	11.00	523600
2001-09-19	10.90	10.90	10.40	10.40	13100
2001-09-20	10.40	10.40	9.30	9.30	402900
2001-09-21	9.30	9.35	9.20	9.35	84700
2001-09-24	9.50	9.50	9.25	9.30	51700
2001-09-25	9.20	9.25	9.00	9.10	95900
2001-09-26	9.01	9.01	8.90	8.90	6700
2001-09-27	8.80	8.90	8.75	8.90	62300
2001-09-28	8.82	9.40	8.82	9.40	171800
2001-10-01	9.30	10.35	9.25	10.25	187300
2001-10-02	10.30	11.05	10.25	11.05	145300
2001-10-03	11.10	11.35	11.05	11.25	182600
2001-10-04	11.25	11.35	11.22	11.25	270100
2001-10-05	11.15	11.15	10.60	10.60	49700
2001-10-08	10.55	10.60	10.45	10.60	6500
2001-10-09	10.60	11.20	10.60	11.00	69400
2001-10-10	11.10	11.75	11.10	11.50	60800
2001-10-11	11.60	12.65	11.60	12.60	182800
2001-10-12	12.50	12.51	12.25	12.25	68500
2001-10-15	12.45	12.85	12.45	12.85	8000
2001-10-16	12.82	13.30	12.70	13.30	179200
2001-10-17	13.30	13.30	13.05	13.05	69900
2001-10-18	13.00	13.00	12.75	12.75	167000
2001-10-19	12.85	12.85	12.65	12.65	3100
2001-10-22	12.66	13.40	12.66	13.00	58500
2001-10-23	12.89	12.89	12.75	12.75	37400
2001-10-24	12.50	12.50	12.45	12.46	152400
2001-10-25	12.45	12.45	12.25	12.25	4600
2001-10-26	12.15	12.30	12.10	12.25	42100
2001-10-29	12.35	12.50	12.35	12.45	6200
2001-10-30	12.45	12.55	12.41	12.45	206300
2001-10-31	12.45	12.45	12.29	12.30	126500
2001-11-01	12.26	12.30	12.15	12.20	159200
2001-11-02	12.20	12.25	12.20	12.20	107000
2001-11-05	12.25	12.25	12.20	12.20	3100
2001-11-06	12.15	12.18	12.11	12.15	19300
2001-11-07	12.15	12.19	12.10	12.16	20000
2001-11-08	12.00	12.01	11.90	11.91	67800
2001-11-09	12.00	12.00	11.90	11.90	4800
2001-11-12	11.80	11.89	11.75	11.85	10100
2001-11-13	11.86	11.94	11.85	11.89	86300
2001-11-14	11.90	11.99	11.85	11.99	17800
2001-11-15	11.90	11.90	11.85	11.85	2100
2001-11-16	11.90	11.95	11.90	11.90	135600
2001-11-19	11.90	12.50	11.90	12.48	36600
2001-11-20	12.55	13.95	12.55	13.80	109900
2001-11-21	13.70	13.70	13.70	13.70	100
2001-11-23	13.80	13.80	13.45	13.55	26900
2001-11-26	13.50	13.50	13.40	13.50	9500
2001-11-27	13.48	13.55	13.28	13.46	29800
2001-11-28	13.46	13.46	12.75	12.80	307900
2001-11-29	12.85	12.90	12.75	12.80	26300
2001-11-30	12.87	12.95	12.75	12.75	76600
2001-12-03	12.78	12.95	12.78	12.83	42600
2001-12-04	12.90	12.95	12.55	12.80	9900
2001-12-05	12.90	13.20	12.90	13.04	477200
2001-12-06	13.14	13.15	13.10	13.10	72800
2001-12-07	13.20	13.22	13.15	13.15	23000
2001-12-10	13.21	13.60	13.18	13.49	33400
2001-12-11	13.50	14.00	13.45	13.78	104400
2001-12-12	13.80	13.90	13.50	13.80	54700
2001-12-13	13.90	13.90	13.70	13.80	57600
2001-12-14	13.85	13.90	13.80	13.85	37500
2001-12-17	13.90	14.00	13.90	14.00	96900
2001-12-18	14.00	14.10	13.65	13.70	79800
2001-12-19	13.72	14.05	13.72	13.96	71900
2001-12-20	14.00	14.00	13.95	13.99	45000
2001-12-21	14.00	14.10	13.97	14.04	50300
2001-12-24	14.04	14.50	14.04	14.40	5400
2001-12-26	14.50	14.80	14.50	14.65	24900
2001-12-27	14.67	15.10	14.67	15.00	111100
2001-12-28	15.00	15.10	14.99	15.00	36400
2001-12-31	15.10	15.40	15.10	15.40	8300
2002-01-02	15.45	15.45	15.38	15.39	6600
2002-01-03	15.45	15.50	15.36	15.36	15400
2002-01-04	15.45	15.65	15.43	15.60	56600
2002-01-07	15.55	15.55	15.45	15.45	1200
2002-01-08	15.40	15.85	15.40	15.75	125100
2002-01-09	15.71	16.05	15.71	15.95	35500
2002-01-10	16.00	16.57	15.95	16.50	195600
2002-01-11	16.40	16.40	15.90	15.99	51700
2002-01-14	16.00	16.00	15.80	15.80	43800
2002-01-15	15.90	15.90	15.20	15.20	6600
2002-01-16	15.25	15.25	15.00	15.00	5000
2002-01-17	15.10	15.10	15.00	15.00	79700
2002-01-18	14.75	14.75	14.75	14.75	7100
2002-01-22	14.70	14.70	14.25	14.43	52700
2002-01-23	14.50	14.50	14.40	14.49	201300
2002-01-24	14.40	14.50	14.40	14.43	48500
2002-01-25	14.40	14.49	14.40	14.43	59900
2002-01-28	14.40	14.85	14.35	14.60	151900
2002-01-29	14.60	14.77	14.55	14.65	77000
2002-01-30	14.45	14.45	13.80	14.40	65200
2002-01-31	14.38	14.40	14.27	14.40	58500
2002-02-01	14.40	14.43	14.35	14.41	15000
2002-02-04	14.45	14.45	14.30	14.33	47100
2002-02-05	14.40	14.40	14.30	14.40	94300
2002-02-06	14.45	15.90	14.45	15.45	248500
2002-02-07	15.15	15.50	15.05	15.35	147700
2002-02-08	15.30	15.30	14.70	14.80	31300
2002-02-11	14.93	15.18	14.93	15.15	153800
2002-02-12	14.95	15.00	14.81	14.81	87400
2002-02-13	14.90	15.60	14.90	15.40	116400
2002-02-14	15.55	15.55	15.10	15.33	78500
2002-02-15	15.40	15.40	15.25	15.35	137300
2002-02-19	15.25	15.42	15.23	15.25	88600
2002-02-20	15.00	15.00	14.55	14.63	69900
2002-02-21	14.53	14.53	14.37	14.37	13100
2002-02-22	14.30	14.30	13.00	13.65	160600
2002-02-25	13.50	13.50	13.36	13.40	67600
2002-02-26	13.35	13.35	13.00	13.05	35900
2002-02-27	13.55	13.55	12.85	12.85	135800
2002-02-28	13.25	13.25	13.01	13.25	76100
2002-03-01	13.35	13.40	13.00	13.40	53500
2002-03-04	13.50	14.20	13.45	14.20	69800
2002-03-05	14.75	15.25	14.75	15.00	110500
2002-03-06	15.05	15.15	15.00	15.10	10600
2002-03-07	15.15	15.71	15.15	15.48	190900
2002-03-08	15.50	15.60	15.40	15.60	40200
2002-03-11	15.60	15.80	15.60	15.66	41400
2002-03-12	15.67	15.67	15.50	15.50	24100
2002-03-13	15.50	15.50	15.30	15.30	5800
2002-03-14	15.20	15.20	15.15	15.18	50300
2002-03-15	15.22	15.30	15.22	15.30	4200
2002-03-18	15.30	15.30	14.50	14.65	35100
2002-03-19	14.55	15.08	14.38	14.79	180800
2002-03-20	14.85	14.88	14.77	14.77	5000
2002-03-21	14.74	14.75	14.65	14.75	72300
2002-03-22	14.75	15.40	14.75	15.25	54800
2002-03-25	15.05	15.15	14.62	14.90	86900
2002-03-26	15.00	15.00	14.00	14.00	36500
2002-03-27	14.10	14.50	14.10	14.50	24300
2002-03-28	14.50	15.10	14.50	15.10	72000
2002-04-01	15.18	15.65	15.18	15.46	8300
2002-04-02	15.22	15.35	15.10	15.20	84500
2002-04-03	15.20	15.20	15.00	15.04	57800
2002-04-04	15.10	15.10	14.93	14.98	59100
2002-04-05	14.90	14.95	14.45	14.47	87800
2002-04-08	14.55	14.92	14.50	14.70	60100
2002-04-09	14.80	15.00	14.80	14.90	71900
2002-04-10	14.98	16.15	14.98	15.85	479800
2002-04-11	15.95	15.95	15.60	15.70	143000
2002-04-12	15.70	16.05	15.70	15.75	112400
2002-04-15	15.95	16.05	15.95	16.01	71000
2002-04-16	15.85	16.15	15.85	16.09	222500
2002-04-17	16.20	17.20	16.19	17.10	102400
2002-04-18	17.50	17.50	16.28	16.28	114600
2002-04-19	16.27	16.68	16.20	16.68	121000
2002-04-22	16.73	17.00	16.65	16.99	92300
2002-04-23	16.85	17.35	16.85	17.21	17300
2002-04-24	17.00	17.05	16.75	17.05	87000
2002-04-25	17.05	17.05	17.02	17.02	3900
2002-04-26	16.97	17.00	16.65	16.65	70200
2002-04-29	16.75	16.75	16.75	16.75	2000
2002-04-30	16.65	16.95	16.65	16.90	26600
2002-05-01	16.82	17.00	16.70	16.70	116600
2002-05-02	16.70	16.72	16.40	16.65	16500
2002-05-03	16.60	16.60	15.60	16.38	151300
2002-05-06	16.40	16.40	16.05	16.35	13800
2002-05-07	16.50	16.50	16.08	16.10	17400
2002-05-08	16.05	16.20	15.50	15.69	91800
2002-05-09	15.60	16.00	15.60	15.99	172500
2002-05-10	15.99	16.02	15.90	16.02	390100
2002-05-13	16.10	16.25	16.10	16.20	180000
2002-05-14	16.25	16.48	16.25	16.45	38900
2002-05-15	16.50	16.50	16.30	16.30	8000
2002-05-16	16.35	16.50	16.30	16.45	101800
2002-05-17	16.45	16.48	16.40	16.40	92900
2002-05-20	16.42	16.55	16.20	16.20	107700
2002-05-21	16.25	16.62	16.10	16.55	154000
2002-05-22	16.60	16.70	16.33	16.33	23000
2002-05-23	16.43	16.43	15.70	16.15	260900
2002-05-24	14.69	15.17	14.62	15.15	50900
2002-05-28	15.15	15.65	15.15	15.60	116100
2002-05-29	15.50	15.60	15.50	15.59	62200
2002-05-30	15.65	15.75	15.50	15.55	95600
2002-05-31	15.45	15.45	14.90	15.20	109400
2002-06-03	15.10	15.10	14.85	14.86	72800
2002-06-04	14.95	15.06	14.90	15.00	20100
2002-06-05	14.91	14.98	14.90	14.97	65700
2002-06-06	15.05	15.15	14.70	14.79	32200
2002-06-07	14.75	14.75	13.95	14.25	211100
2002-06-10	14.35	14.37	14.34	14.34	8000
2002-06-11	14.40	14.42	14.26	14.34	19400
2002-06-12	14.28	14.28	13.85	13.98	59100
2002-06-13	13.90	13.95	13.70	13.70	79400
2002-06-14	13.70	13.70	13.00	13.37	107000
2002-06-17	13.10	13.40	12.90	13.35	27900
2002-06-18	13.40	13.59	13.31	13.59	51800
2002-06-19	13.52	13.98	13.52	13.83	148500
2002-06-20	13.83	13.95	13.51	13.53	62500
2002-06-21	13.35	13.35	13.25	13.25	9300
2002-06-24	13.30	13.30	11.60	12.09	278200
2002-06-25	12.05	12.05	11.61	11.71	69700
2002-06-26	11.68	12.10	11.59	11.85	95600
2002-06-27	11.90	12.75	11.90	12.35	194600
2002-06-28	12.45	12.92	12.45	12.90	78500
2002-07-01	13.00	13.23	13.00	13.10	25600
2002-07-02	13.15	13.53	13.00	13.13	77200
2002-07-03	13.20	13.65	13.20	13.60	10300
2002-07-05	13.63	14.00	13.63	14.00	6600
2002-07-08	14.10	14.40	14.10	14.35	31500
2002-07-09	14.35	14.81	14.33	14.81	120800
2002-07-10	14.90	14.90	14.60	14.60	143000
2002-07-11	14.50	14.50	14.00	14.15	61600
2002-07-12	14.14	14.16	13.85	13.90	39900
2002-07-15	13.90	13.95	13.79	13.80	90800
2002-07-16	13.80	13.80	13.50	13.53	68900
2002-07-17	13.55	14.34	13.55	14.25	27200
2002-07-18	14.40	14.40	14.20	14.20	266500
2002-07-19	14.10	14.20	14.10	14.14	48000
2002-07-22	14.04	14.15	14.02	14.13	11300
2002-07-23	14.13	14.36	14.10	14.30	48000
2002-07-24	14.20	14.20	13.55	13.55	82700
2002-07-25	13.55	13.85	13.55	13.55	189500
2002-07-26	13.52	13.54	13.05	13.05	25400
2002-07-29	13.50	13.50	13.00	13.00	48800
2002-07-30	12.90	13.73	12.90	13.42	68800
2002-07-31	13.39	13.39	13.00	13.10	11900
2002-08-01	12.85	12.88	11.95	12.18	167300
2002-08-02	12.18	12.45	11.90	12.30	78500
2002-08-05	12.20	12.20	11.69	11.70	128500
2002-08-06	11.85	11.95	11.80	11.89	74000
2002-08-07	12.20	12.42	12.00	12.42	83200
2002-08-08	12.45	12.75	12.45	12.75	144600
2002-08-09	12.52	12.75	12.30	12.75	107300
2002-08-12	12.85	12.85	12.80	12.83	18100
2002-08-13	12.85	13.40	12.85	13.12	44200
2002-08-14	13.05	13.16	12.55	12.55	26700
2002-08-15	12.55	12.55	11.75	12.11	220700
2002-08-16	12.15	12.35	12.07	12.30	69400
2002-08-19	12.40	12.40	12.40	12.40	200
2002-08-20	12.50	12.50	12.50	12.50	5000
2002-08-21	12.53	12.58	12.45	12.45	47900
2002-08-22	12.54	12.54	12.10	12.20	18700
2002-08-23	12.10	12.10	11.80	11.95	81400
2002-08-26	11.90	12.16	11.87	12.10	51700
2002-08-27	12.20	12.68	12.20	12.60	13100
2002-08-28	12.70	12.70	12.45	12.50	20400
2002-08-29	12.50	12.70	11.90	12.02	65400
2002-08-30	12.02	12.12	12.00	12.09	9200
2002-09-03	12.19	12.51	12.19	12.51	32300
2002-09-04	12.50	12.60	12.50	12.60	72500
2002-09-05	12.45	12.45	12.19	12.19	29400
2002-09-06	12.10	12.10	12.04	12.07	41500
2002-09-09	12.10	12.12	12.00	12.10	12300
2002-09-10	12.10	12.15	12.10	12.15	48100
2002-09-11	11.75	12.24	11.75	12.21	44400
2002-09-12	12.20	12.20	12.09	12.09	16400
2002-09-13	12.00	12.00	11.50	11.52	225100
2002-09-16	11.60	11.98	11.60	11.96	31100
2002-09-17	11.97	11.97	11.75	11.95	32900
2002-09-18	12.00	12.05	11.39	11.40	32600
2002-09-19	11.50	11.50	10.50	10.62	77500
2002-09-20	10.75	11.11	10.75	10.98	373600
2002-09-23	11.00	11.10	10.70	11.01	101700
2002-09-24	10.80	10.80	10.45	10.45	152700
2002-09-25	10.55	10.97	10.54	10.97	55000
2002-09-26	11.00	11.00	10.45	10.92	93500
2002-09-27	10.85	10.85	10.40	10.65	51200
2002-09-30	10.75	11.20	10.75	11.00	61300
2002-10-01	11.02	11.07	10.80	10.85	13800
2002-10-02	10.93	10.95	10.90	10.95	2000
2002-10-03	11.05	11.05	11.05	11.05	8100
2002-10-04	11.15	11.28	10.93	10.93	32000
2002-10-07	10.90	10.90	10.75	10.85	2200
2002-10-08	10.85	11.00	10.40	10.40	61300
2002-10-09	10.45	10.55	10.45	10.53	31700
2002-10-11	10.58	10.85	10.58	10.83	6000
2002-10-14	10.25	10.65	10.20	10.65	29400
2002-10-15	10.75	10.95	10.73	10.90	43200
2002-10-16	11.00	11.25	11.00	11.10	22200
2002-10-17	11.20	11.30	11.20	11.30	51800
2002-10-18	11.25	11.25	11.10	11.15	20600
2002-10-21	11.07	11.10	11.07	11.10	51300
2002-10-22	11.20	11.20	10.98	10.99	8500
2002-10-23	10.99	10.99	10.85	10.95	69900
2002-10-24	11.00	11.25	11.00	11.25	33300
2002-10-25	11.25	11.25	10.95	10.96	30200
2002-10-28	10.98	11.05	10.91	10.98	32100
2002-10-29	10.98	10.98	10.80	10.89	10100
2002-10-30	10.95	11.00	10.75	10.90	63900
2002-10-31	10.90	11.01	10.90	11.01	425500
2002-11-01	11.00	11.55	11.00	11.55	95500
2002-11-04	11.65	12.10	11.63	11.63	72600
2002-11-05	11.66	11.78	11.45	11.46	27200
2002-11-06	11.46	11.46	11.17	11.23	70200
2002-11-07	11.23	11.23	11.18	11.18	500
2002-11-08	11.18	11.18	10.85	11.00	222800
2002-11-11	11.00	11.05	10.95	11.00	102700
2002-11-12	10.97	10.99	10.95	10.98	10300
2002-11-13	10.98	10.98	10.65	10.68	75100
2002-11-14	10.75	10.80	10.29	10.30	40200
2002-11-15	10.20	10.25	10.10	10.10	24700
2002-11-18	10.15	10.15	9.50	9.75	573600
2002-11-19	9.75	9.97	9.74	9.90	155400
2002-11-20	10.00	10.25	9.85	10.25	50100
2002-11-21	10.30	10.73	10.14	10.66	79800
2002-11-22	10.63	10.95	10.60	10.95	123800
2002-11-25	11.00	11.28	10.95	11.03	97600
2002-11-26	11.15	11.15	10.55	10.60	34200
2002-11-27	10.70	10.70	10.15	10.28	41700
2002-11-29	10.70	10.70	10.58	10.58	28500
2002-12-02	10.60	10.96	10.60	10.77	100800
2002-12-03	10.78	10.78	10.20	10.20	39600
2002-12-04	10.17	10.50	10.17	10.44	43700
2002-12-05	10.50	11.05	10.50	10.95	74700
2002-12-06	10.95	11.05	10.75	10.82	14900
2002-12-09	10.75	10.75	10.50	10.66	30700
2002-12-10	10.68	10.90	10.67	10.87	6200
2002-12-11	10.90	10.90	10.65	10.75	36400
2002-12-12	10.75	11.00	10.70	11.00	18400
2002-12-13	11.00	11.07	10.90	11.05	9900
2002-12-16	11.12	11.25	11.09	11.15	5600
2002-12-17	11.10	11.11	11.05	11.05	42000
2002-12-18	10.99	11.12	10.99	11.07	28000
2002-12-19	11.07	11.10	11.00	11.08	28300
2002-12-20	11.05	11.45	11.04	11.43	37400
2002-12-23	11.35	11.52	11.35	11.50	37400
2002-12-24	11.52	11.52	11.49	11.49	600
2002-12-26	11.49	11.55	11.45	11.45	2100
2002-12-27	11.50	11.55	11.45	11.55	11900
2002-12-30	11.60	11.60	11.50	11.55	3800
2002-12-31	11.51	11.75	11.20	11.75	41900
2003-01-02	11.74	11.86	11.69	11.86	10900
2003-01-03	11.70	12.35	11.50	12.35	27500
2003-01-06	12.35	12.45	12.25	12.31	103400
2003-01-07	12.25	12.36	12.00	12.20	67000
2003-01-08	12.18	12.28	12.18	12.25	30900
2003-01-09	12.30	12.55	12.00	12.00	144100
2003-01-10	12.00	12.01	11.45	11.45	140900
2003-01-13	11.50	11.58	11.50	11.54	17200
2003-01-14	11.50	11.50	11.30	11.34	172600
2003-01-15	11.30	11.44	11.20	11.30	245900
2003-01-16	11.35	11.35	11.15	11.20	91400
2003-01-17	11.15	11.25	11.05	11.25	22600
2003-01-21	11.28	11.28	10.96	10.96	55300
2003-01-22	10.96	11.00	10.65	10.65	19100
2003-01-23	10.75	10.75	10.25	10.40	10400
2003-01-24	10.50	10.50	9.94	9.97	49000
2003-01-27	9.93	10.18	9.82	9.92	12000
2003-01-28	10.02	10.05	9.85	9.90	63300
2003-01-29	9.96	10.15	9.95	10.10	114900
2003-01-30	10.18	10.61	10.18	10.59	84000
2003-01-31	10.61	10.65	10.52	10.63	27000
2003-02-03	10.70	11.00	10.69	10.80	121100
2003-02-04	10.90	11.00	10.83	10.99	43700
2003-02-05	11.00	11.19	11.00	11.05	101600
2003-02-06	11.02	11.02	10.85	10.87	6000
2003-02-07	10.86	10.95	10.71	10.95	55000
2003-02-10	10.95	11.24	10.90	11.24	74700
2003-02-11	11.00	11.16	10.89	10.91	110000
2003-02-12	10.95	11.00	10.70	10.80	106500
2003-02-13	10.85	10.85	10.40	10.56	63000
2003-02-14	10.58	10.67	10.31	10.55	29200
2003-02-18	10.57	10.65	10.49	10.62	92000
2003-02-19	10.72	10.89	10.54	10.60	93000
2003-02-20	10.70	10.85	10.50	10.63	101700
2003-02-21	10.65	10.78	10.36	10.55	36100
2003-02-24	10.47	10.54	10.43	10.46	18600
2003-02-25	10.40	10.45	9.95	10.35	26600
2003-02-26	10.25	10.26	10.11	10.25	89200
2003-02-27	10.30	10.35	10.00	10.03	43800
2003-02-28	10.10	10.15	10.00	10.15	24600
2003-03-03	10.30	10.34	10.30	10.34	16100
2003-03-04	10.34	10.34	10.19	10.29	31000
2003-03-05	10.30	10.39	10.00	10.31	204300
2003-03-06	10.28	10.56	10.28	10.56	50600
2003-03-07	10.60	10.80	10.60	10.79	26900
2003-03-10	10.85	10.88	10.65	10.80	70800
2003-03-11	10.86	11.05	10.82	10.84	22400
2003-03-12	10.90	11.05	10.87	10.92	10100
2003-03-13	11.00	11.03	10.77	10.90	59600
2003-03-14	10.98	10.98	10.56	10.61	113000
2003-03-17	10.53	10.88	10.53	10.80	49400
2003-03-18	10.90	11.00	10.80	10.99	77400
2003-03-19	10.85	11.28	10.84	11.07	111100
2003-03-20	11.07	11.47	11.07	11.36	26400
2003-03-21	11.26	11.57	11.26	11.35	35200
2003-03-24	11.40	11.59	11.40	11.52	3900
2003-03-25	11.40	11.42	11.05	11.14	8200
2003-03-26	11.10	11.10	11.00	11.00	700
2003-03-27	11.03	11.08	10.90	10.90	9900
2003-03-28	10.92	11.05	10.90	11.01	22800
2003-03-31	11.00	11.15	10.96	11.15	199600
2003-04-01	11.25	11.80	11.25	11.64	77200
2003-04-02	11.62	11.65	11.56	11.56	10500
2003-04-03	11.40	11.47	11.40	11.47	42700
2003-04-04	11.42	11.42	11.05	11.28	80000
2003-04-07	11.75	11.75	11.40	11.48	82800
2003-04-08	11.50	11.75	11.50	11.60	19000
2003-04-09	11.65	11.65	11.00	11.02	12000
2003-04-10	11.02	11.10	10.99	11.10	84200
2003-04-11	11.15	11.15	11.06	11.06	2900
2003-04-14	11.03	11.17	11.03	11.11	1100
2003-04-15	11.25	11.68	11.25	11.47	95000
2003-04-16	11.55	11.60	11.50	11.50	22200
2003-04-17	11.54	11.85	11.54	11.80	19500
2003-04-21	11.85	11.85	11.85	11.85	300
2003-04-22	11.88	11.90	11.84	11.88	7000
2003-04-23	12.00	12.95	12.00	12.90	140000
2003-04-24	12.70	12.75	12.55	12.60	144300
2003-04-25	12.58	12.60	12.58	12.59	79600
2003-04-28	12.65	12.80	12.62	12.75	72700
2003-04-29	12.80	12.90	12.79	12.85	35900
2003-04-30	12.90	12.97	12.80	12.81	40500
2003-05-01	12.81	12.81	12.45	12.62	24400
2003-05-02	12.60	12.63	12.52	12.60	44700
2003-05-05	12.65	12.70	12.63	12.70	13500
2003-05-06	12.77	13.25	12.75	13.14	148400
2003-05-07	13.12	13.12	12.98	13.00	60100
2003-05-08	12.97	13.11	12.91	13.10	106400
2003-05-09	13.10	13.50	13.10	13.50	113200
2003-05-12	13.58	13.65	13.58	13.62	3300
2003-05-13	13.62	13.80	13.60	13.78	41500
2003-05-14	13.88	13.88	13.88	13.88	300
2003-05-15	13.88	13.88	13.66	13.66	49500
2003-05-16	13.76	13.76	13.58	13.69	7200
2003-05-19	13.60	13.60	13.00	13.00	19200
2003-05-20	13.10	13.10	13.00	13.00	23700
2003-05-21	13.05	13.19	13.05	13.15	21400
2003-05-22	12.75	13.16	12.58	12.94	82400
2003-05-23	12.94	13.05	12.88	13.05	31700
2003-05-27	12.95	13.00	12.81	12.87	24500
2003-05-28	12.95	13.11	12.80	13.10	15900
2003-05-29	13.05	13.70	13.05	13.67	37400
2003-05-30	13.75	13.78	13.26	13.68	30900
2003-06-02	13.78	13.80	13.70	13.70	137200
2003-06-03	13.80	13.80	12.75	13.30	247200
2003-06-04	13.40	13.69	13.29	13.50	38200
2003-06-05	13.50	13.75	13.50	13.60	48300
2003-06-06	13.82	13.85	13.65	13.80	71500
2003-06-09	13.85	13.86	13.70	13.86	14300
2003-06-10	13.96	14.70	13.75	14.37	154900
2003-06-11	14.43	14.43	14.30	14.30	10000
2003-06-12	14.24	14.24	14.24	14.24	400
2003-06-13	14.34	14.82	14.20	14.82	221700
2003-06-16	14.80	15.09	14.78	15.09	235300
2003-06-17	15.07	15.08	14.65	14.71	140700
2003-06-18	14.86	15.00	14.78	14.78	2200
2003-06-19	14.80	15.99	14.80	15.75	132100
2003-06-20	15.95	15.95	15.56	15.65	80500
2003-06-23	15.65	15.69	15.45	15.50	153100
2003-06-24	15.52	15.52	15.44	15.44	5400
2003-06-25	15.44	15.44	15.25	15.30	150700
2003-06-26	15.00	15.01	14.60	14.70	33200
2003-06-27	14.62	14.70	14.59	14.60	7700
2003-06-30	14.60	14.68	14.58	14.63	53400
2003-07-01	14.65	15.00	14.60	14.98	107200
2003-07-02	14.50	14.95	14.50	14.94	48900
2003-07-03	14.93	14.93	14.82	14.83	1300
2003-07-07	14.93	15.05	14.83	14.83	10100
2003-07-08	14.85	14.85	14.40	14.60	21000
2003-07-09	14.65	14.65	13.93	14.55	44200
2003-07-10	14.50	14.50	14.25	14.32	19600
2003-07-11	14.22	14.64	14.00	14.64	62100
2003-07-14	14.74	15.11	14.74	15.11	136100
2003-07-15	15.15	15.15	14.80	14.98	17900
2003-07-16	15.05	15.10	14.85	14.97	65200
2003-07-17	14.98	14.98	14.84	14.86	13100
2003-07-18	14.90	14.90	14.18	14.40	24800
2003-07-21	14.50	14.55	14.28	14.55	23600
2003-07-22	14.60	14.60	14.37	14.45	37000
2003-07-23	14.44	14.48	14.35	14.47	6100
2003-07-24	14.58	15.10	14.56	14.98	136200
2003-07-25	15.10	15.20	15.04	15.18	93600
2003-07-28	15.25	15.25	15.05	15.05	41500
2003-07-29	15.10	15.17	15.10	15.16	32800
2003-07-30	15.18	15.18	15.01	15.01	30200
2003-07-31	15.00	15.04	14.80	15.04	7200
2003-08-01	15.15	15.23	15.03	15.20	29700
2003-08-04	15.17	15.21	15.08	15.15	49900
2003-08-05	15.15	15.28	15.15	15.25	48700
2003-08-06	15.28	15.82	15.28	15.75	184400
2003-08-07	15.75	16.01	15.75	16.00	211600
2003-08-08	16.10	16.13	15.73	15.75	146600
2003-08-11	15.80	15.80	15.74	15.74	7400
2003-08-12	15.90	15.95	15.66	15.80	25200
2003-08-13	15.70	15.72	15.50	15.55	23100
2003-08-14	15.65	15.72	15.60	15.70	62300
2003-08-15	15.79	15.84	15.79	15.84	12000
2003-08-18	15.84	15.85	15.68	15.69	81100
2003-08-19	15.65	15.75	15.55	15.69	33100
2003-08-20	15.75	15.75	15.50	15.51	19300
2003-08-21	15.60	15.60	15.45	15.45	21400
2003-08-22	15.46	15.60	15.20	15.20	16000
2003-08-25	15.28	15.32	15.20	15.23	9900
2003-08-26	15.30	15.30	15.22	15.22	2300
2003-08-27	15.32	15.32	15.25	15.27	6400
2003-08-28	15.29	15.30	14.84	14.90	14400
2003-08-29	14.90	14.90	14.83	14.87	8800
2003-09-02	14.87	15.07	14.85	15.07	113900
2003-09-03	15.17	15.41	15.10	15.35	31100
2003-09-04	15.25	15.27	14.60	14.70	35600
2003-09-05	14.80	15.05	14.67	15.05	89100
2003-09-08	15.15	15.55	15.15	15.38	67100
2003-09-09	15.35	15.86	15.35	15.62	33800
2003-09-10	15.55	15.64	15.35	15.50	91700
2003-09-11	15.60	15.67	15.40	15.67	76800
2003-09-12	15.75	15.75	15.25	15.34	9600
2003-09-15	15.30	15.30	15.10	15.10	15600
2003-09-16	15.20	15.30	15.20	15.27	15100
2003-09-17	15.35	15.35	14.90	15.05	29400
2003-09-18	15.00	15.00	14.65	14.90	35800
2003-09-19	15.00	15.00	14.72	14.97	15500
2003-09-22	15.00	15.00	14.75	14.80	21800
2003-09-23	14.85	14.95	14.75	14.95	29400
2003-09-24	14.93	15.05	14.85	14.85	127100
2003-09-25	14.85	14.85	14.75	14.80	8000
2003-09-26	14.75	14.75	14.65	14.65	29000
2003-09-29	14.55	14.68	14.50	14.65	13000
2003-09-30	14.60	14.70	14.60	14.70	52300
2003-10-01	14.60	14.71	14.60	14.70	36800
2003-10-02	14.70	14.95	14.70	14.78	177500
2003-10-03	14.55	15.09	14.55	15.07	26800
2003-10-06	15.15	15.30	15.15	15.25	17900
2003-10-07	15.20	15.40	15.20	15.36	71500
2003-10-08	15.40	15.40	15.30	15.36	23300
2003-10-09	15.46	15.70	15.40	15.67	26600
2003-10-10	15.75	17.00	15.74	16.66	160800
2003-10-13	16.66	16.70	16.26	16.30	12600
2003-10-14	16.45	16.45	16.32	16.36	4700
2003-10-15	16.26	16.26	15.80	15.98	10300
2003-10-16	16.00	16.30	16.00	16.30	73200
2003-10-17	16.25	16.30	16.09	16.29	10300
2003-10-20	16.39	16.60	16.36	16.50	41300
2003-10-21	16.60	16.90	16.59	16.85	32000
2003-10-22	16.95	17.05	16.85	16.88	70000
2003-10-23	16.90	17.02	16.77	16.83	20900
2003-10-24	16.90	17.25	16.87	16.94	51400
2003-10-27	17.00	17.15	16.98	16.99	83700
2003-10-28	17.05	17.11	16.99	17.04	33700
2003-10-29	17.00	18.14	17.00	17.68	149100
2003-10-30	17.75	17.75	17.25	17.56	25700
2003-10-31	17.50	17.70	17.28	17.28	44000
2003-11-03	17.30	17.50	17.30	17.33	74400
2003-11-04	17.43	17.56	17.35	17.56	119500
2003-11-05	17.65	17.80	17.58	17.60	66100
2003-11-06	17.55	17.59	17.49	17.50	84500
2003-11-07	17.50	17.55	17.46	17.52	51900
2003-11-10	17.65	17.70	17.60	17.67	22000
2003-11-11	17.68	17.70	17.50	17.70	377000
2003-11-12	17.80	17.80	17.63	17.63	39700
2003-11-13	17.70	17.80	17.63	17.76	190300
2003-11-14	17.80	17.80	17.69	17.70	14200
2003-11-17	17.75	17.82	17.61	17.61	13700
2003-11-18	17.65	17.70	17.61	17.63	61400
2003-11-19	17.70	17.70	17.30	17.30	78200
2003-11-20	17.39	17.42	17.30	17.30	82200
2003-11-21	17.35	17.40	17.28	17.33	129200
2003-11-24	17.33	17.33	16.72	16.85	196900
2003-11-25	16.90	16.98	16.70	16.85	25500
2003-11-26	16.95	16.97	16.81	16.84	8600
2003-11-28	16.84	16.84	16.11	16.35	102400
2003-12-01	16.35	16.57	16.15	16.54	78900
2003-12-02	16.60	16.67	16.54	16.55	16100
2003-12-03	16.80	16.96	16.61	16.73	49500
2003-12-04	16.85	16.88	16.55	16.62	45800
2003-12-05	16.60	16.80	16.50	16.50	21900
2003-12-08	16.45	16.55	16.34	16.39	20100
2003-12-09	16.30	16.34	16.20	16.31	51100
2003-12-10	16.25	16.29	15.95	16.05	42900
2003-12-11	16.15	16.20	16.10	16.20	77200
2003-12-12	16.20	16.20	16.15	16.17	10900
2003-12-15	16.20	16.25	16.20	16.24	85600
2003-12-16	16.24	16.30	16.18	16.30	133700
2003-12-17	16.35	16.45	16.30	16.40	39300
2003-12-18	16.40	16.89	16.40	16.80	21800
2003-12-19	17.00	17.10	16.94	17.05	105600
2003-12-22	17.05	17.07	17.00	17.03	92400
2003-12-23	17.05	17.05	16.82	16.93	88400
2003-12-24	16.90	17.09	16.90	17.00	18200
2003-12-26	17.00	17.14	17.00	17.05	2700
2003-12-29	17.22	17.53	17.22	17.50	12600
2003-12-30	17.45	17.56	17.30	17.30	23800
2003-12-31	17.30	17.60	17.23	17.60	20400
2004-01-02	17.60	17.65	17.47	17.50	24500
2004-01-05	17.65	17.65	17.38	17.38	55000
2004-01-06	17.45	17.60	17.39	17.39	70700
2004-01-07	17.45	17.65	17.45	17.65	58600
2004-01-08	17.75	18.00	17.60	17.89	23700
2004-01-09	17.99	18.00	17.69	17.70	33000
2004-01-12	18.10	18.42	18.09	18.35	658600
2004-01-13	18.35	18.39	18.16	18.32	71500
2004-01-14	18.40	20.00	18.40	19.50	221600
2004-01-15	19.50	19.50	18.50	18.84	70000
2004-01-16	18.90	19.23	18.88	19.15	51800
2004-01-20	19.10	19.80	19.08	19.65	74600
2004-01-21	19.59	19.95	19.55	19.75	51100
2004-01-22	19.75	20.00	19.75	19.90	44800
2004-01-23	20.00	20.03	19.90	19.95	22000
2004-01-26	19.96	20.11	19.75	19.80	119300
2004-01-27	19.75	19.94	19.73	19.80	66300
2004-01-28	19.95	19.98	19.45	19.60	25400
2004-01-29	19.45	19.55	19.25	19.51	12300
2004-01-30	19.50	19.64	19.30	19.35	106500
2004-02-02	19.55	19.65	19.50	19.52	70600
2004-02-03	19.55	19.80	19.55	19.78	149700
2004-02-04	19.90	20.00	19.85	19.89	66600
2004-02-05	19.89	20.20	19.89	20.00	100200
2004-02-06	20.15	20.27	20.10	20.25	28900
2004-02-09	20.40	20.62	20.35	20.58	134200
2004-02-10	20.65	20.68	20.61	20.68	4100
2004-02-11	20.60	20.92	20.60	20.92	6900
2004-02-12	21.65	21.87	21.51	21.70	274900
2004-02-13	21.80	21.95	21.75	21.86	246100
2004-02-17	21.75	22.10	21.74	22.10	144900
2004-02-18	22.15	22.44	22.10	22.29	26200
2004-02-19	22.30	22.50	22.29	22.40	76500
2004-02-20	22.35	22.35	21.22	21.80	53300
2004-02-23	21.90	21.90	21.38	21.44	7500
2004-02-24	21.44	21.70	21.35	21.49	23800
2004-02-25	21.65	22.02	21.65	22.00	61200
2004-02-26	22.15	22.15	21.76	21.98	22300
2004-02-27	22.00	22.00	21.90	21.95	15200
2004-03-01	21.95	21.95	21.65	21.74	16100
2004-03-02	21.80	21.88	21.40	21.55	63400
2004-03-03	21.60	21.73	21.60	21.65	7700
2004-03-04	21.55	21.55	21.10	21.19	41400
2004-03-05	21.25	21.40	21.20	21.32	44300
2004-03-08	21.45	21.45	21.05	21.18	48900
2004-03-09	21.25	21.29	21.05	21.19	102500
2004-03-10	21.20	21.21	20.30	20.50	64000
2004-03-11	20.60	20.80	20.60	20.73	81600
2004-03-12	20.90	21.10	20.66	20.85	33500
2004-03-15	20.80	21.20	20.80	21.05	82000
2004-03-16	21.30	21.44	21.11	21.28	50200
2004-03-17	21.40	21.43	21.08	21.26	29000
2004-03-18	21.47	21.47	20.99	21.20	13200
2004-03-19	21.05	21.24	21.00	21.01	6700
2004-03-22	21.05	21.10	20.70	20.75	139500
2004-03-23	20.80	20.90	20.61	20.65	45100
2004-03-24	20.80	20.80	20.38	20.59	61700
2004-03-25	20.60	20.90	20.60	20.84	109000
2004-03-26	20.88	20.89	20.70	20.82	93100
2004-03-29	21.07	21.07	20.60	20.68	30100
2004-03-30	20.70	20.78	20.70	20.73	41300
2004-03-31	20.73	20.93	20.73	20.85	78000
2004-04-01	20.90	21.25	20.90	20.99	187200
2004-04-02	21.15	21.34	21.06	21.06	47500
2004-04-05	21.10	21.10	20.58	20.65	44100
2004-04-06	20.66	20.70	20.35	20.52	38100
2004-04-07	20.55	20.55	20.37	20.50	40600
2004-04-08	20.48	20.49	20.25	20.42	12500
2004-04-12	20.45	20.50	19.93	20.05	27100
2004-04-13	20.10	20.15	19.50	19.65	76900
2004-04-14	19.73	19.84	19.69	19.70	137800
2004-04-15	19.80	19.96	19.75	19.96	45400
2004-04-16	19.96	20.75	19.96	20.41	58400
2004-04-19	20.42	20.52	20.25	20.37	28000
2004-04-20	20.60	20.80	20.27	20.27	33000
2004-04-21	20.30	20.30	20.10	20.25	15000
2004-04-22	20.15	20.65	20.10	20.50	172400
2004-04-23	20.45	20.65	20.19	20.32	21200
2004-04-26	20.50	20.50	19.92	20.15	24500
2004-04-27	20.15	20.50	20.15	20.45	15600
2004-04-28	20.35	20.50	20.28	20.30	317800
2004-04-29	20.28	20.28	19.41	19.50	14100
2004-04-30	19.50	20.35	19.45	19.55	114500
2004-05-03	19.50	19.75	19.50	19.70	21200
2004-05-04	19.70	19.96	19.70	19.96	17100
2004-05-05	19.96	20.50	19.95	20.50	24900
2004-05-06	20.50	20.60	19.98	20.19	114100
2004-05-07	20.29	20.30	20.00	20.17	61400
2004-05-10	20.10	20.10	19.70	19.71	32200
2004-05-11	19.65	19.90	19.56	19.70	83200
2004-05-12	19.60	19.60	19.35	19.59	5500
2004-05-13	19.59	19.70	19.50	19.63	15200
2004-05-14	19.63	19.75	19.55	19.74	12300
2004-05-17	19.74	19.74	19.35	19.40	55100
2004-05-18	19.40	19.59	19.39	19.50	185400
2004-05-19	19.55	19.89	19.40	19.58	53900
2004-05-20	19.53	19.60	19.42	19.48	21600
2004-05-21	19.50	19.50	18.84	18.90	31800
2004-05-24	18.90	19.05	18.22	18.25	21300
2004-05-25	18.25	18.50	18.25	18.45	46100
2004-05-26	18.55	18.66	18.50	18.52	29200
2004-05-27	18.70	18.74	18.49	18.50	37800
2004-05-28	18.50	18.87	18.50	18.87	20000
2004-06-01	18.95	18.95	18.75	18.90	15000
2004-06-02	18.89	18.97	18.80	18.92	48600
2004-06-03	19.00	19.00	18.85	18.94	57900
2004-06-04	18.90	19.02	18.90	19.00	7200
2004-06-07	18.50	18.69	18.41	18.46	21000
2004-06-08	18.50	18.80	18.50	18.65	37800
2004-06-09	18.70	18.70	18.35	18.35	77900
2004-06-10	18.40	18.52	18.25	18.26	34500
2004-06-14	18.26	18.35	18.15	18.28	35700
2004-06-15	18.27	18.65	18.27	18.65	42800
2004-06-16	18.65	18.69	18.55	18.68	34200
2004-06-17	18.65	18.65	18.55	18.59	9400
2004-06-18	18.59	18.67	18.54	18.67	7800
2004-06-21	18.67	18.90	18.54	18.76	148500
2004-06-22	18.70	18.75	18.11	18.30	27700
2004-06-23	18.30	18.40	18.20	18.40	60200
2004-06-24	18.45	19.06	18.45	18.99	37200
2004-06-25	18.99	19.04	18.90	18.96	26800
2004-06-28	18.96	18.97	18.79	18.88	11100
2004-06-29	18.88	18.88	18.85	18.86	56800
2004-06-30	18.88	18.88	18.34	18.50	43700
2004-07-01	18.50	18.50	18.21	18.30	29900
2004-07-02	18.30	18.75	18.30	18.70	206700
2004-07-06	18.70	18.71	18.50	18.60	185600
2004-07-07	18.65	19.60	18.65	19.24	48400
2004-07-08	19.28	19.28	18.92	19.15	35100
2004-07-09	19.20	19.20	18.91	19.08	10300
2004-07-12	19.10	19.20	18.97	19.10	29600
2004-07-13	19.00	19.00	18.42	18.71	24600
2004-07-14	18.68	18.70	18.42	18.56	31100
2004-07-15	18.50	18.50	18.00	18.01	14800
2004-07-16	18.00	18.30	18.00	18.30	13700
2004-07-19	18.30	18.45	18.30	18.37	15700
2004-07-20	18.39	18.56	18.39	18.55	2600
2004-07-21	18.60	18.64	18.45	18.46	33300
2004-07-22	18.40	18.68	18.30	18.50	117300
2004-07-23	18.49	18.56	18.45	18.50	16500
2004-07-26	18.55	18.62	18.52	18.60	11700
2004-07-27	18.61	19.36	18.61	19.36	44500
2004-07-28	19.50	21.90	19.47	21.10	143700
2004-07-29	21.10	21.11	20.95	21.00	76000
2004-07-30	21.00	21.55	21.00	21.30	133300
2004-08-02	21.50	21.98	21.26	21.27	60600
2004-08-03	21.20	21.62	21.20	21.48	19700
2004-08-04	21.49	21.60	21.28	21.45	11400
2004-08-05	21.47	21.49	21.02	21.11	19300
2004-08-06	21.11	21.11	20.65	21.00	56200
2004-08-09	21.05	21.10	20.86	20.99	169200
2004-08-10	20.92	20.99	20.52	20.74	89500
2004-08-11	20.50	20.50	19.90	20.06	107900
2004-08-12	20.07	20.25	19.95	19.99	51500
2004-08-13	20.05	20.08	19.84	19.99	50200
2004-08-16	20.05	20.50	20.04	20.15	68400
2004-08-17	20.25	20.60	20.25	20.50	76000
2004-08-18	20.55	20.57	20.43	20.45	61900
2004-08-19	20.48	20.55	20.35	20.49	66600
2004-08-20	20.50	20.50	20.40	20.48	72000
2004-08-23	20.50	20.55	20.43	20.45	16300
2004-08-24	20.47	20.79	20.43	20.63	100100
2004-08-25	20.70	21.05	20.65	21.05	147000
2004-08-26	21.05	21.10	20.85	20.85	8300
2004-08-27	20.90	21.00	20.90	21.00	9000
2004-08-30	20.95	20.99	20.86	20.94	5300
2004-08-31	20.89	21.29	20.88	21.20	68000
2004-09-01	21.25	21.36	21.15	21.20	12400
2004-09-02	21.21	21.26	20.53	20.80	46100
2004-09-03	20.70	20.83	20.64	20.83	53000
2004-09-07	20.83	20.95	20.80	20.90	15200
2004-09-08	20.90	20.90	20.74	20.75	15500
2004-09-09	20.80	20.98	20.80	20.95	50100
2004-09-10	20.85	20.99	20.56	20.80	79500
2004-09-13	20.95	20.95	20.70	20.94	43000
2004-09-14	20.97	20.97	20.85	20.95	30000
2004-09-15	20.95	20.95	20.81	20.82	24200
2004-09-16	20.82	21.00	20.80	20.84	21200
2004-09-17	20.80	20.92	20.80	20.89	22400
2004-09-20	20.92	20.96	20.79	20.94	16300
2004-09-21	20.90	21.77	20.90	21.27	65700
2004-09-22	21.32	22.80	21.25	22.68	65400
2004-09-23	22.78	22.78	21.31	21.31	41900
2004-09-24	21.31	21.73	21.25	21.73	12600
2004-09-27	21.80	21.96	21.65	21.75	21200
2004-09-28	21.80	21.85	21.51	21.80	9800
2004-09-29	21.90	22.96	21.74	22.56	34700
2004-09-30	22.60	22.60	22.10	22.10	6900
2004-10-01	22.10	22.52	22.10	22.51	13200
2004-10-04	22.51	22.55	22.10	22.30	71400
2004-10-05	22.40	23.28	22.40	23.24	51900
2004-10-06	23.19	23.45	23.10	23.23	35700
2004-10-07	23.24	24.50	23.11	24.50	65900
2004-10-08	23.75	23.90	23.67	23.68	26600
2004-10-11	23.60	23.90	23.59	23.59	15200
2004-10-12	23.55	24.27	23.30	24.20	27800
2004-10-13	24.20	24.39	24.15	24.22	12700
2004-10-14	24.30	24.30	24.00	24.01	6200
2004-10-15	24.10	24.10	23.36	23.62	33300
2004-10-18	23.65	23.65	23.45	23.58	15000
2004-10-19	23.60	23.60	23.15	23.31	12900
2004-10-20	23.31	23.31	23.01	23.09	12700
2004-10-21	23.09	23.10	22.10	22.30	46700
2004-10-22	22.40	22.95	22.40	22.83	27400
2004-10-25	22.83	22.83	22.40	22.41	14600
2004-10-26	22.60	22.82	22.57	22.61	38000
2004-10-27	22.75	23.00	22.45	22.60	42700
2004-10-28	22.65	22.76	22.50	22.73	39100
2004-10-29	22.80	23.02	22.80	22.91	40700
2004-11-01	22.94	23.07	22.90	22.99	106200
2004-11-02	23.08	24.27	23.05	24.27	249900
2004-11-03	24.52	24.71	24.27	24.35	127200
2004-11-04	24.36	24.36	23.90	24.15	148500
2004-11-05	24.25	26.16	24.25	26.15	114000
2004-11-08	26.35	26.40	25.91	26.00	181200
2004-11-09	26.25	26.25	24.45	25.00	144100
2004-11-10	25.10	25.16	24.83	25.00	178000
2004-11-11	25.05	25.40	25.05	25.39	48900
2004-11-12	25.46	25.50	25.05	25.15	27400
2004-11-15	25.25	25.25	25.12	25.20	51100
2004-11-16	25.35	25.35	25.00	25.11	97000
2004-11-17	25.15	25.40	25.10	25.33	59400
2004-11-18	25.35	25.50	25.15	25.27	30500
2004-11-19	25.10	25.21	25.00	25.06	72300
2004-11-22	25.01	25.50	24.96	25.40	25200
2004-11-23	25.50	25.80	25.45	25.76	43000
2004-11-24	25.76	26.08	25.76	25.92	27000
2004-11-26	26.00	26.22	26.00	26.09	44100
2004-11-29	26.24	26.35	26.24	26.31	63000
2004-11-30	26.41	28.02	26.41	27.72	621800
2004-12-01	27.92	28.50	27.73	27.75	111400
2004-12-02	27.80	27.80	26.79	26.79	105700
2004-12-03	26.80	27.40	26.80	27.21	62700
2004-12-06	27.55	27.64	27.45	27.59	133100
2004-12-07	27.65	28.12	27.65	28.00	137200
2004-12-08	27.95	27.95	27.30	27.30	92700
2004-12-09	27.05	27.06	25.62	26.35	247400
2004-12-10	26.15	26.65	26.15	26.59	57900
2004-12-13	26.60	26.67	26.51	26.62	54200
2004-12-14	26.70	26.70	26.45	26.52	53900
2004-12-15	26.60	26.70	26.35	26.55	75900
2004-12-16	26.60	27.17	26.60	27.14	44900
2004-12-17	27.14	27.15	26.55	26.70	27700
2004-12-20	26.90	26.94	26.76	26.77	58000
2004-12-21	26.77	26.77	26.56	26.63	50400
2004-12-22	26.73	28.39	26.73	28.00	81900
2004-12-23	28.60	28.62	26.87	27.09	92600
2004-12-27	27.34	27.60	27.30	27.30	24800
2004-12-28	27.29	27.41	26.96	27.02	32000
2004-12-29	27.01	27.17	26.80	27.06	21500
2004-12-30	26.91	27.20	26.60	27.20	43100
2004-12-31	27.50	27.50	27.02	27.35	49400
2005-01-03	27.00	27.10	26.22	26.22	47000
2005-01-04	26.30	26.60	26.25	26.40	48500
2005-01-05	26.39	26.41	26.22	26.35	31800
2005-01-06	26.20	26.23	24.35	25.60	259200
2005-01-07	25.80	26.00	25.29	25.44	62900
2005-01-10	25.75	25.80	25.50	25.75	66200
2005-01-11	25.85	26.03	25.67	25.77	149700
2005-01-12	25.87	25.99	25.40	25.58	123100
2005-01-13	25.65	25.94	25.60	25.88	97600
2005-01-14	25.80	27.21	25.75	27.11	61400
2005-01-18	27.13	27.15	26.56	26.69	96300
2005-01-19	26.70	27.30	26.55	26.81	57600
2005-01-20	26.75	26.75	26.30	26.44	133500
2005-01-21	26.44	26.50	26.00	26.10	20400
2005-01-24	25.75	25.75	25.03	25.50	64700
2005-01-25	25.50	25.50	24.99	25.12	146000
2005-01-26	25.12	26.10	25.12	26.10	203000
2005-01-27	26.10	26.67	26.00	26.45	90800
2005-01-28	26.50	26.70	26.08	26.50	87500
2005-01-31	26.55	26.80	26.35	26.61	64700
2005-02-01	26.65	26.70	26.45	26.60	356600
2005-02-02	26.50	26.90	26.45	26.48	58600
2005-02-03	26.40	26.78	26.40	26.48	46300
2005-02-04	26.50	26.70	26.45	26.69	127800
2005-02-07	26.69	27.48	26.69	27.15	44400
2005-02-08	27.20	28.93	27.11	28.90	349200
2005-02-09	28.95	29.00	28.40	28.98	86900
2005-02-10	29.00	29.63	29.00	29.51	199600
2005-02-11	29.55	29.66	28.70	29.20	70600
2005-02-14	30.15	30.22	29.25	29.35	65700
2005-02-15	29.30	29.33	28.51	28.90	49100
2005-02-16	28.90	29.75	28.90	29.61	59900
2005-02-17	29.70	30.49	29.70	30.40	88700
2005-02-18	30.35	31.24	30.25	31.04	183300
2005-02-22	31.20	32.55	31.08	31.75	373600
2005-02-23	31.70	32.05	31.61	31.81	264700
2005-02-24	31.90	32.00	31.20	31.40	76000
2005-02-25	31.40	31.79	30.95	31.70	66500
2005-02-28	31.75	32.22	31.75	31.84	101600
2005-03-01	31.74	31.98	31.30	31.49	77100
2005-03-02	31.30	31.67	31.27	31.28	45100
2005-03-03	31.40	31.89	30.80	31.89	47600
2005-03-04	31.90	32.62	31.90	32.60	438300
2005-03-07	32.65	33.70	32.65	33.26	156200
2005-03-08	32.95	32.95	31.33	31.50	204000
2005-03-09	31.48	31.48	31.03	31.15	95300
2005-03-10	31.20	31.21	30.80	30.95	145400
2005-03-11	30.95	31.24	30.90	31.24	148100
2005-03-14	31.24	31.24	29.70	30.31	242500
2005-03-15	30.29	30.37	29.90	29.91	193200
2005-03-16	29.91	30.07	29.37	29.57	103800
2005-03-17	29.60	29.95	29.40	29.49	41900
2005-03-18	29.40	29.65	29.00	29.05	55700
2005-03-21	29.05	30.50	29.05	29.97	131400
2005-03-22	30.00	30.15	29.67	29.70	86200
2005-03-23	29.60	29.60	28.60	28.80	65200
2005-03-24	28.90	29.75	28.90	29.38	27400
2005-03-28	28.90	29.00	28.01	28.20	39700
2005-03-29	28.15	28.27	27.26	27.43	72700
2005-03-30	27.40	27.66	27.31	27.49	104500
2005-03-31	27.35	28.20	27.35	28.05	34900
2005-04-01	28.00	29.86	28.00	29.55	113600
2005-04-04	29.60	30.19	29.48	30.15	172100
2005-04-05	30.15	30.18	29.64	29.65	148500
2005-04-06	29.76	29.76	29.15	29.38	137600
2005-04-07	29.35	29.50	28.83	28.92	27600
2005-04-08	28.92	29.07	28.10	29.01	94300
2005-04-11	29.20	29.60	29.10	29.55	54200
2005-04-12	29.55	30.40	29.55	30.31	94500
2005-04-13	30.80	31.05	30.58	30.58	118200
2005-04-14	30.59	30.59	30.00	30.17	50000
2005-04-15	30.17	30.25	29.00	29.06	84900
2005-04-18	29.35	29.55	28.80	29.04	86100
2005-04-19	28.92	29.82	28.92	29.82	63200
2005-04-20	29.82	29.87	29.67	29.80	63800
2005-04-21	29.80	30.84	29.80	30.76	121300
2005-04-22	30.76	30.92	30.40	30.45	60200
2005-04-25	30.55	30.92	30.55	30.80	44800
2005-04-26	30.90	31.00	30.40	30.58	107900
2005-04-27	30.58	30.58	30.40	30.45	35700
2005-04-28	30.48	30.71	30.25	30.40	55500
2005-04-29	30.39	30.39	29.00	29.56	147000
2005-05-02	29.70	29.70	28.74	29.32	81100
2005-05-03	29.37	30.34	29.37	30.34	153000
2005-05-04	30.50	30.50	30.26	30.30	75800
2005-05-05	30.40	30.41	28.72	28.99	161100
2005-05-06	28.98	30.15	28.98	30.09	461300
2005-05-09	30.25	30.57	30.10	30.33	120300
2005-05-10	30.33	30.36	29.90	29.99	145300
2005-05-11	30.05	30.14	29.97	30.04	60200
2005-05-12	30.10	30.16	29.65	29.67	76800
2005-05-13	29.50	29.58	28.80	28.81	53000
2005-05-16	28.56	29.83	28.03	29.82	99200
2005-05-17	29.98	30.00	29.49	29.98	52300
2005-05-18	30.00	30.20	29.85	30.00	103300
2005-05-19	29.90	30.10	29.56	29.80	103000
2005-05-20	29.90	30.02	29.80	29.91	132300
2005-05-23	29.99	29.99	28.60	29.25	97700
2005-05-24	29.25	29.40	28.87	29.35	53200
2005-05-25	28.88	29.06	28.85	29.00	12800
2005-05-26	29.00	30.13	28.85	29.85	30400
2005-05-27	30.15	31.28	30.11	30.75	133100
2005-05-31	30.75	30.75	29.92	30.00	55700
2005-06-01	29.80	30.23	29.80	30.22	45900
2005-06-02	30.20	31.23	30.12	30.95	186400
2005-06-03	31.19	31.63	30.65	30.85	100400
2005-06-06	30.80	30.80	30.13	30.40	25600
2005-06-07	30.45	30.56	29.83	29.83	53400
2005-06-08	29.85	30.49	29.85	29.99	214600
2005-06-09	29.90	29.90	29.37	29.60	46100
2005-06-10	29.50	29.50	29.15	29.30	18000
2005-06-13	29.35	29.40	29.00	29.30	81700
2005-06-14	29.25	30.15	29.25	29.88	40400
2005-06-15	30.00	30.36	29.85	30.25	44400
2005-06-16	30.20	30.43	29.99	30.15	146000
2005-06-17	30.25	30.59	30.10	30.50	34500
2005-06-20	30.30	30.98	30.25	30.76	65100
2005-06-21	30.99	31.69	30.99	31.63	210400
2005-06-22	32.20	32.47	32.00	32.44	218300
2005-06-23	32.54	32.54	31.89	31.90	94100
2005-06-24	32.10	32.10	31.40	31.95	43500
2005-06-27	32.05	32.34	31.55	31.55	70000
2005-06-28	31.38	31.88	31.37	31.45	57200
2005-06-29	31.31	31.75	31.31	31.75	19000
2005-06-30	31.75	31.89	31.50	31.85	76100
2005-07-01	31.83	32.09	31.70	32.05	176700
2005-07-05	32.12	32.17	31.86	32.10	153100
2005-07-06	32.10	32.87	32.07	32.50	217000
2005-07-07	32.07	32.60	32.07	32.50	140900
2005-07-08	32.75	33.99	32.75	33.95	198800
2005-07-11	34.50	35.00	33.51	33.71	136600
2005-07-12	33.55	33.96	33.25	33.70	79600
2005-07-13	33.60	34.09	33.60	33.95	52900
2005-07-14	33.96	34.28	33.84	34.13	143600
2005-07-15	34.25	34.35	34.05	34.08	93000
2005-07-18	34.35	34.35	33.75	33.76	68000
2005-07-19	33.90	34.31	33.89	34.30	61300
2005-07-20	34.30	34.55	34.14	34.50	79200
2005-07-21	34.50	34.60	34.35	34.48	40300
2005-07-22	34.42	34.59	34.11	34.25	53600
2005-07-25	34.50	34.83	33.82	33.90	61400
2005-07-26	33.90	33.90	33.25	33.55	72800
2005-07-27	33.55	34.25	33.55	34.25	64400
2005-07-28	34.25	34.50	34.23	34.40	119200
2005-07-29	34.48	34.54	34.34	34.36	58500
2005-08-01	34.35	34.66	34.35	34.65	56900
2005-08-02	34.66	34.72	34.05	34.50	139500
2005-08-03	34.33	34.37	33.52	33.55	73900
2005-08-04	33.55	34.20	33.55	34.10	50200
2005-08-05	34.05	34.17	33.81	33.86	53500
2005-08-08	34.00	34.19	33.98	34.05	56700
2005-08-09	34.15	34.58	34.10	34.58	79700
2005-08-10	34.76	36.99	34.76	36.95	481900
2005-08-11	37.65	37.69	37.05	37.50	191400
2005-08-12	37.65	37.98	37.37	37.97	90700
2005-08-15	37.97	38.03	37.70	37.89	63500
2005-08-16	38.27	38.68	38.05	38.30	392600
2005-08-17	38.20	38.40	37.77	38.20	245600
2005-08-18	38.20	38.20	37.42	37.42	154300
2005-08-19	37.52	37.78	37.48	37.70	62100
2005-08-22	37.80	38.00	37.33	37.83	84200
2005-08-23	37.78	37.89	37.60	37.64	140800
2005-08-24	37.51	37.75	37.45	37.54	116800
2005-08-25	37.54	37.99	37.54	37.86	56700
2005-08-26	37.86	37.91	37.53	37.70	45700
2005-08-29	37.69	37.70	35.60	36.84	110000
2005-08-30	37.10	37.13	36.37	36.83	58900
2005-08-31	36.58	37.13	36.56	37.10	46600
2005-09-01	37.17	37.53	37.05	37.53	208500
2005-09-02	37.60	38.50	37.60	38.45	280000
2005-09-06	38.52	40.43	38.52	40.43	170200
2005-09-07	40.70	41.06	39.88	40.18	189400
2005-09-08	40.18	40.19	39.11	39.39	155700
2005-09-09	39.30	39.50	39.12	39.24	256800
2005-09-12	39.46	40.79	39.17	39.40	81800
2005-09-13	39.40	40.20	39.18	40.20	472900
2005-09-14	40.40	41.40	40.40	41.40	168000
2005-09-15	41.51	41.79	40.69	40.95	170300
2005-09-16	41.00	41.00	39.40	40.15	82000
2005-09-19	40.15	40.60	40.12	40.30	172100
2005-09-20	40.55	40.65	40.12	40.22	117100
2005-09-21	40.47	40.47	39.50	39.70	83900
2005-09-22	39.25	39.76	38.00	39.60	89300
2005-09-23	39.70	39.94	39.37	39.45	75000
2005-09-26	39.60	40.61	39.60	40.10	274000
2005-09-27	39.98	40.25	39.63	40.00	37300
2005-09-28	40.50	40.50	39.55	39.82	141700
2005-09-29	40.00	40.19	39.20	39.33	106400
2005-09-30	39.33	40.18	39.30	39.90	144500
2005-10-03	40.15	40.20	39.85	39.98	101200
2005-10-04	40.05	40.50	39.90	40.00	184900
2005-10-05	40.00	40.05	39.71	39.85	116600
2005-10-06	39.95	40.15	39.10	39.25	161100
2005-10-07	39.10	39.25	37.87	38.50	156100
2005-10-10	37.85	37.85	36.34	36.62	353000
2005-10-11	35.78	37.20	35.27	36.60	437300
2005-10-12	36.12	36.70	36.01	36.25	232500
2005-10-13	35.85	36.06	35.36	35.40	104900
2005-10-14	35.15	35.50	34.70	34.86	189200
2005-10-17	34.92	34.94	33.75	34.34	197900
2005-10-18	34.10	34.84	33.73	34.10	177000
2005-10-19	33.90	34.70	33.60	34.69	318400
2005-10-20	34.80	35.20	34.46	34.56	132800
2005-10-21	34.55	35.00	33.86	34.05	273200
2005-10-24	32.75	33.62	32.11	33.55	797500
2005-10-25	32.65	32.89	30.08	31.50	1091400
2005-10-26	31.49	31.88	29.88	30.20	708000
2005-10-27	30.00	31.19	29.85	31.11	383400
2005-10-28	31.02	32.40	31.00	32.20	531400
2005-10-31	32.20	33.25	32.20	32.50	818500
2005-11-01	32.50	32.59	32.09	32.09	185000
2005-11-02	32.05	33.52	32.05	33.42	313900
2005-11-03	33.55	33.93	33.10	33.28	171500
2005-11-04	33.20	33.41	33.00	33.15	44600
2005-11-07	33.15	33.50	32.99	33.26	121300
2005-11-08	33.20	33.70	33.13	33.70	57400
2005-11-09	33.65	34.12	33.48	34.06	68100
2005-11-10	34.10	34.33	33.60	33.98	168700
2005-11-11	33.98	34.19	33.09	33.25	47400
2005-11-14	33.10	34.36	33.10	34.10	156900
2005-11-15	34.35	34.85	34.15	34.51	153100
2005-11-16	34.60	34.60	33.96	34.22	79600
2005-11-17	34.22	34.30	33.65	33.95	119400
2005-11-18	34.00	34.02	33.27	33.47	181700
2005-11-21	33.22	33.33	32.79	32.97	201800
2005-11-22	32.70	32.73	31.66	32.43	295200
2005-11-23	32.60	33.00	32.19	32.45	46500
2005-11-25	32.50	33.05	32.50	32.70	27900
2005-11-28	32.32	32.32	30.76	30.95	138800
2005-11-29	30.90	31.44	30.86	31.04	201100
2005-11-30	31.05	31.35	30.70	31.34	195100
2005-12-01	31.32	32.35	31.32	32.31	86900
2005-12-02	32.30	32.60	31.61	31.90	211500
2005-12-05	31.85	31.86	31.20	31.40	267700
2005-12-06	31.30	32.40	31.30	32.07	129600
2005-12-07	32.20	32.28	31.72	32.20	641800
2005-12-08	32.30	32.70	32.20	32.55	526400
2005-12-09	32.40	32.40	32.00	32.29	216500
2005-12-12	32.28	32.60	32.15	32.47	130100
2005-12-13	32.55	34.17	32.55	34.17	183300
2005-12-14	33.95	34.00	32.05	32.25	800200
2005-12-15	32.25	32.54	31.60	31.67	242200
2005-12-16	31.50	32.05	31.50	31.76	209200
2005-12-19	31.90	32.07	31.51	31.60	72500
2005-12-20	31.59	31.79	31.30	31.52	81500
2005-12-21	31.55	31.93	31.48	31.82	112500
2005-12-22	31.75	31.95	31.70	31.94	28300
2005-12-23	31.95	32.46	31.95	32.30	50200
2005-12-27	32.70	32.80	31.94	32.12	149800
2005-12-28	32.11	32.60	32.11	32.32	106700
2005-12-29	32.32	32.99	32.32	32.96	51100
2005-12-30	32.86	32.87	32.24	32.34	21900
2006-01-03	32.10	33.00	32.10	32.59	156900
2006-01-04	32.53	33.65	32.53	33.36	114500
2006-01-05	33.27	34.14	33.27	33.45	74200
2006-01-06	33.45	33.80	33.42	33.53	29200
2006-01-09	33.30	33.65	32.83	33.35	256500
2006-01-10	33.35	33.38	32.89	32.96	292000
2006-01-11	32.50	33.00	32.50	32.88	181700
2006-01-12	32.88	33.50	32.82	32.90	204300
2006-01-13	32.80	32.85	32.50	32.68	36500
2006-01-17	32.84	32.87	31.53	31.88	214900
2006-01-18	31.30	31.88	31.28	31.87	76400
2006-01-19	31.90	31.99	31.08	31.17	147900
2006-01-20	31.17	31.17	30.72	30.92	130400
2006-01-23	30.72	31.25	30.41	31.05	90200
2006-01-24	31.00	31.39	30.98	31.20	236700
2006-01-25	31.00	31.27	30.95	31.22	72900
2006-01-26	31.25	31.35	30.90	31.06	187200
2006-01-27	31.05	31.28	30.94	31.10	519600
2006-01-30	31.08	31.50	31.01	31.25	99500
2006-01-31	31.25	31.30	30.98	31.20	127200
2006-02-01	31.30	31.39	30.80	30.92	215200
2006-02-02	30.60	30.69	30.16	30.33	232400
2006-02-03	30.25	30.47	29.93	30.20	197200
2006-02-06	30.05	30.25	29.85	29.95	110000
2006-02-07	29.90	30.08	29.75	29.78	333700
2006-02-08	29.75	30.10	29.35	29.51	182000
2006-02-09	29.55	30.06	29.36	30.05	268200
2006-02-10	29.92	30.16	29.86	30.00	288500
2006-02-13	30.00	30.06	28.93	29.17	214300
2006-02-14	29.17	29.44	29.06	29.18	162000
2006-02-15	29.15	29.35	29.05	29.25	78200
2006-02-16	29.19	29.50	29.19	29.40	100100
2006-02-17	30.00	31.70	29.80	31.62	767000
2006-02-21	31.85	32.76	31.80	32.44	487700
2006-02-22	31.44	32.59	31.44	32.36	217900
2006-02-23	32.55	33.71	32.35	33.71	328200
2006-02-24	33.50	35.19	33.43	34.45	368900
2006-02-27	34.25	34.95	34.23	34.38	110600
2006-02-28	34.45	34.45	33.63	33.74	117100
2006-03-01	33.80	34.47	33.46	33.82	291100
2006-03-02	34.20	34.81	34.15	34.31	66400
2006-03-03	34.22	34.27	33.96	34.15	30800
2006-03-06	34.05	34.27	33.85	33.92	99000
2006-03-07	34.12	34.12	33.46	33.52	89400
2006-03-08	33.52	33.55	33.00	33.10	185000
2006-03-09	33.13	33.92	32.78	32.92	341900
2006-03-10	33.10	33.25	32.91	32.92	24100
2006-03-13	33.50	33.50	32.83	33.05	78600
2006-03-14	33.20	33.20	32.77	32.91	85100
2006-03-15	32.91	33.40	32.89	33.15	107400
2006-03-16	33.30	33.97	33.25	33.46	66000
2006-03-17	33.55	33.65	32.90	32.95	72200
2006-03-20	33.00	33.00	32.66	32.85	77100
2006-03-21	32.95	32.98	32.56	32.85	111300
2006-03-22	32.54	33.24	32.54	32.76	191000
2006-03-23	32.70	33.15	32.56	33.00	86200
2006-03-24	33.00	33.07	32.83	33.00	53600
2006-03-27	32.90	33.44	32.90	33.00	74700
2006-03-28	33.20	33.20	32.78	32.86	32300
2006-03-29	33.05	33.65	32.90	33.52	82300
2006-03-30	33.75	33.75	33.15	33.50	27500
2006-03-31	33.70	33.92	33.27	33.38	180600
2006-04-03	33.55	34.42	33.44	34.24	118400
2006-04-04	34.40	34.49	34.08	34.25	41600
2006-04-05	34.45	34.98	34.32	34.97	48500
2006-04-06	35.08	35.13	34.71	34.90	68600
2006-04-07	35.35	35.41	34.96	35.26	141300
2006-04-10	35.30	35.37	35.24	35.31	95000
2006-04-11	35.30	35.73	35.19	35.58	88600
2006-04-12	35.50	35.50	35.20	35.35	30400
2006-04-13	35.60	38.45	35.57	37.75	186800
2006-04-17	37.76	38.69	37.41	37.88	120400
2006-04-18	38.35	38.35	36.52	37.20	289900
2006-04-19	37.20	37.21	36.80	37.05	253200
2006-04-20	37.10	37.10	36.48	36.52	18400
2006-04-21	36.50	36.70	36.30	36.37	64900
2006-04-24	36.35	36.47	36.30	36.35	76100
2006-04-25	36.40	36.44	35.80	36.05	97800
2006-04-26	36.05	37.64	36.00	37.60	85200
2006-04-27	37.70	38.45	37.01	38.25	191800
2006-04-28	38.25	39.03	38.15	38.77	67300
2006-05-01	38.77	38.95	37.67	37.90	29700
2006-05-02	37.90	39.66	37.90	38.73	143700
2006-05-03	38.75	39.32	38.75	38.90	105900
2006-05-04	39.00	39.30	38.53	38.55	44300
2006-05-05	38.60	38.63	38.38	38.45	62100
2006-05-08	38.45	38.45	37.28	37.64	119700
2006-05-09	37.63	38.00	37.63	37.84	94000
2006-05-10	37.90	38.07	37.12	37.31	55800
2006-05-11	38.50	38.80	37.40	37.48	404600
2006-05-12	37.16	37.84	36.55	37.00	280500
2006-05-15	36.90	37.67	36.45	37.52	176200
2006-05-16	37.50	37.69	37.10	37.35	185900
2006-05-17	37.35	37.35	35.40	35.71	98600
2006-05-18	35.86	36.18	35.30	35.80	126200
2006-05-19	35.80	36.03	35.11	36.02	89500
2006-05-22	36.00	36.00	35.50	35.83	208400
2006-05-23	36.00	36.41	35.91	36.27	182000
2006-05-24	36.52	36.52	33.71	35.12	250300
2006-05-25	34.50	36.05	34.50	35.60	228900
2006-05-26	35.60	36.47	35.55	35.70	57400
2006-05-30	35.80	35.84	34.67	34.90	31300
2006-05-31	34.95	35.16	33.85	34.17	193800
2006-06-01	34.42	34.77	33.97	34.75	92800
2006-06-02	35.00	35.17	34.05	34.30	57300
2006-06-05	34.22	34.22	33.08	33.09	44000
2006-06-06	33.09	33.09	32.08	32.99	73100
2006-06-07	32.99	33.09	32.20	32.44	205900
2006-06-08	32.44	32.53	31.15	31.36	307400
2006-06-09	31.51	31.96	30.60	31.34	165400
2006-06-12	31.35	31.74	30.80	31.16	121000
2006-06-13	30.90	32.88	30.90	31.86	242300
2006-06-14	32.00	32.00	31.62	31.79	281400
2006-06-15	31.99	33.19	31.97	33.03	97500
2006-06-16	33.00	33.00	31.75	31.81	111100
2006-06-19	32.50	32.73	31.53	31.60	122500
2006-06-20	31.85	31.85	31.16	31.71	147700
2006-06-21	31.86	32.08	30.80	31.33	227000
2006-06-22	31.13	32.08	31.07	32.03	74100
2006-06-23	31.93	32.53	31.80	32.49	54400
2006-06-26	32.39	32.73	32.18	32.30	45900
2006-06-27	32.30	32.74	32.14	32.51	29800
2006-06-28	32.38	33.02	32.32	33.00	50000
2006-06-29	33.00	33.33	32.64	33.20	45500
2006-06-30	33.30	33.90	33.30	33.59	102200
2006-07-03	34.13	34.83	33.75	34.03	132000
2006-07-05	34.03	34.15	32.08	32.35	173000
2006-07-06	32.55	33.06	32.50	32.60	127700
2006-07-07	32.50	32.65	32.10	32.25	112700
2006-07-10	32.25	32.58	32.13	32.24	59800
2006-07-11	32.24	32.25	31.79	32.21	113200
2006-07-12	32.11	32.40	32.00	32.24	20900
2006-07-13	32.42	32.42	30.78	31.18	153400
2006-07-14	30.97	31.13	30.40	31.13	53000
2006-07-17	30.88	31.20	30.72	31.14	65100
2006-07-18	31.02	31.79	31.02	31.65	43000
2006-07-19	31.80	33.01	31.72	32.65	50900
2006-07-20	32.90	32.93	31.18	31.46	146100
2006-07-21	31.56	31.56	30.59	30.78	188000
2006-07-24	30.75	31.24	30.60	30.84	139800
2006-07-25	30.75	31.08	30.40	30.98	153400
2006-07-26	31.05	31.09	30.59	31.07	291300
2006-07-27	31.27	32.85	31.27	32.42	316400
2006-07-28	32.67	34.00	32.51	33.51	230200
2006-07-31	33.92	34.10	33.50	33.86	107900
2006-08-01	34.01	34.38	33.67	34.31	110500
2006-08-02	34.82	35.42	34.82	35.15	221700
2006-08-03	34.85	35.16	33.76	34.52	386500
2006-08-04	34.83	35.29	34.18	34.30	62600
2006-08-07	34.15	34.53	33.84	34.48	49700
2006-08-08	34.36	34.73	34.12	34.40	39000
2006-08-09	34.39	34.97	34.28	34.70	121600
2006-08-10	34.82	35.93	34.18	35.77	86700
2006-08-11	35.77	35.77	34.90	35.01	104800
2006-08-14	35.02	35.34	34.96	35.14	65000
2006-08-15	35.39	36.75	35.39	36.51	168400
2006-08-16	36.45	36.99	36.45	36.99	74500
2006-08-17	36.99	37.15	35.94	36.00	80700
2006-08-18	36.15	36.20	35.65	35.75	157600
2006-08-21	35.61	35.78	35.27	35.55	59100
2006-08-22	35.50	35.67	35.42	35.67	43000
2006-08-23	35.75	35.75	34.93	35.11	81500
2006-08-24	35.02	35.15	34.51	34.67	58400
2006-08-25	34.74	34.74	34.15	34.72	75500
2006-08-28	34.52	35.50	34.52	35.33	50900
2006-08-29	35.48	35.86	35.20	35.61	30400
2006-08-30	35.51	36.04	35.40	35.97	34200
2006-08-31	35.72	35.84	34.97	35.33	78400
2006-09-01	35.43	36.35	35.43	36.30	58400
2006-09-05	36.45	36.80	35.98	36.41	63200
2006-09-06	36.42	36.42	35.46	35.50	28800
2006-09-07	35.58	36.21	35.05	35.60	50500
2006-09-08	35.60	35.73	35.15	35.72	21700
2006-09-11	35.42	36.14	34.98	35.60	97300
2006-09-12	35.75	37.23	35.75	37.23	160800
2006-09-13	37.08	37.40	36.92	37.09	112500
2006-09-14	36.94	36.95	36.20	36.55	61700
2006-09-15	36.70	36.86	36.45	36.59	26100
2006-09-18	36.75	36.85	36.55	36.64	25400
2006-09-19	36.84	36.84	36.25	36.54	61600
2006-09-20	36.52	37.24	36.52	37.11	286500
2006-09-21	37.48	38.26	37.12	38.20	119900
2006-09-22	38.20	38.37	37.70	37.91	154500
2006-09-25	38.07	38.23	37.39	37.70	42900
2006-09-26	37.95	37.95	37.49	37.70	81500
2006-09-27	37.45	37.95	37.45	37.81	191500
2006-09-28	37.89	37.90	37.48	37.66	81500
2006-09-29	37.56	37.58	37.19	37.31	63600
2006-10-02	37.75	37.78	36.85	37.65	125300
2006-10-03	37.90	38.65	37.64	38.48	59400
2006-10-04	38.48	39.51	38.21	39.49	128600
2006-10-05	39.24	39.50	39.18	39.32	119300
2006-10-06	39.32	39.42	38.91	38.92	18700
2006-10-09	38.80	38.80	38.21	38.64	54600
2006-10-10	38.55	39.50	38.52	39.50	91400
2006-10-11	39.20	39.20	38.78	38.79	86700
2006-10-12	39.07	39.31	38.99	39.15	112100
2006-10-13	39.15	39.32	39.09	39.30	61800
2006-10-16	39.18	39.95	39.18	39.86	31000
2006-10-17	39.71	39.71	38.53	38.94	66800
2006-10-18	39.09	39.63	39.07	39.34	85000
2006-10-19	39.19	39.49	39.19	39.43	41900
2006-10-20	39.43	39.56	38.90	39.37	51900
2006-10-23	39.37	39.37	38.59	38.99	74900
2006-10-24	38.74	39.37	38.64	39.23	94200
2006-10-25	39.08	39.70	39.03	39.25	89200
2006-10-26	39.14	39.35	39.01	39.18	31700
2006-10-27	38.98	39.20	38.18	38.44	42800
2006-10-30	38.19	38.19	36.87	37.17	207500
2006-10-31	37.07	38.27	37.07	37.93	106100
2006-11-01	37.90	38.66	37.90	38.31	136700
2006-11-02	37.95	38.55	37.87	38.12	36300
2006-11-03	38.27	38.88	38.20	38.76	44900
2006-11-06	38.76	39.77	38.76	39.73	54000
2006-11-07	39.53	40.93	39.53	40.47	165600
2006-11-08	40.15	40.61	40.06	40.35	95200
2006-11-09	40.35	40.66	40.21	40.59	43100
2006-11-10	40.84	40.84	40.27	40.51	47800
2006-11-13	40.51	41.48	40.36	41.47	171900
2006-11-14	41.47	42.22	41.47	42.16	77100
2006-11-15	42.16	42.48	41.89	41.94	107700
2006-11-16	41.84	42.35	41.84	41.96	53000
2006-11-17	42.02	42.06	41.11	41.24	68300
2006-11-20	41.04	41.35	40.01	40.37	55500
2006-11-21	40.70	40.76	40.16	40.54	47200
2006-11-22	40.54	40.60	39.91	40.58	89500
2006-11-24	40.62	41.04	40.08	40.99	51400
2006-11-27	41.00	41.50	40.59	41.10	160600
2006-11-28	41.09	41.60	40.90	41.53	106900
2006-11-29	42.12	43.30	41.99	43.13	289300
2006-11-30	43.30	44.98	43.02	44.08	227400
2006-12-01	44.18	44.59	43.67	44.00	99400
2006-12-04	44.00	44.15	43.79	44.08	127800
2006-12-05	44.08	44.18	43.81	43.99	103700
2006-12-06	43.86	44.06	43.40	43.51	48200
2006-12-07	43.51	45.16	43.51	45.05	254400
2006-12-08	44.80	44.90	42.00	44.53	54700
2006-12-11	44.78	44.90	44.70	44.76	60200
2006-12-12	44.76	45.00	44.35	44.57	46800
2006-12-13	44.57	44.67	43.97	44.15	157600
2006-12-14	43.90	44.33	43.49	43.60	88600
2006-12-15	43.85	43.95	43.70	43.83	43500
2006-12-18	43.80	43.90	43.31	43.48	138900
2006-12-19	43.50	43.80	43.00	43.38	354100
2006-12-20	43.30	43.54	43.14	43.28	69500
2006-12-21	43.48	43.85	42.54	42.86	42400
2006-12-22	42.86	42.88	42.33	42.50	26100
2006-12-26	42.40	42.59	42.40	42.59	18800
2006-12-27	42.50	42.79	42.50	42.75	31400
2006-12-28	42.70	42.89	42.63	42.77	42300
2006-12-29	42.65	42.73	42.41	42.47	12000
2007-01-03	43.45	43.78	42.73	43.30	88700
2007-01-04	43.20	43.20	42.59	42.78	52900
2007-01-05	42.70	42.75	41.82	42.22	74200
2007-01-08	42.50	43.70	42.50	42.93	107700
2007-01-09	43.00	44.53	43.00	44.41	320000
2007-01-10	44.29	44.29	43.66	43.89	217100
2007-01-11	43.95	45.93	43.95	45.59	128400
2007-01-12	45.35	45.84	44.99	45.40	64100
2007-01-16	45.60	46.15	45.57	45.97	52500
2007-01-17	45.97	46.06	44.80	45.39	116000
2007-01-18	45.41	45.54	43.43	44.13	119100
2007-01-19	43.90	44.96	43.15	44.75	91400
2007-01-22	44.80	44.88	43.78	44.18	447500
2007-01-23	44.00	44.16	43.60	44.15	61600
2007-01-24	44.18	45.12	44.18	44.62	104500
2007-01-25	44.55	44.86	43.53	43.67	43700
2007-01-26	43.60	43.60	42.80	43.10	66400
2007-01-29	43.25	43.75	42.73	42.99	44900
2007-01-30	42.97	43.37	42.82	42.91	76800
2007-01-31	42.90	43.48	42.52	43.48	284000
2007-02-01	43.50	43.72	43.30	43.50	69400
2007-02-02	43.51	43.51	42.75	43.11	224200
2007-02-05	43.07	43.69	43.07	43.40	175800
2007-02-06	43.50	43.77	43.23	43.38	166100
2007-02-07	43.38	44.76	43.16	44.53	299300
2007-02-08	44.45	44.65	43.48	44.38	199700
2007-02-09	44.43	44.69	43.34	43.40	83700
2007-02-12	43.50	44.27	43.48	44.06	166217
2007-02-13	44.44	45.98	44.44	45.98	152550
2007-02-14	46.15	47.37	46.12	46.80	307300
2007-02-15	46.85	47.35	46.73	46.95	501600
2007-02-16	47.00	47.41	46.77	46.90	112200
2007-02-20	47.50	48.29	47.32	47.55	155700
2007-02-21	47.70	47.70	47.19	47.30	168400
2007-02-22	47.60	47.60	46.87	47.37	168500
2007-02-23	48.00	48.72	46.63	46.73	242800
2007-02-26	47.63	47.63	45.36	45.61	114400
2007-02-27	44.64	44.64	42.25	44.04	207400
2007-02-28	44.07	46.41	43.56	44.61	178800
2007-03-01	44.00	44.29	43.20	44.18	65000
2007-03-02	44.18	44.25	42.81	42.83	160900
2007-03-05	43.00	43.00	41.07	41.36	208900
2007-03-06	41.80	43.56	41.80	42.66	134200
2007-03-07	42.91	42.97	41.77	42.30	261300
2007-03-08	42.10	43.90	42.10	43.68	220900
2007-03-09	44.04	45.22	43.70	43.84	162400
2007-03-12	44.20	44.82	44.05	44.43	123200
2007-03-13	44.25	44.26	42.89	43.04	73800
2007-03-14	43.05	44.20	42.51	43.20	137800
2007-03-15	43.25	43.79	43.24	43.62	139200
2007-03-16	43.62	44.69	43.48	44.20	178400
2007-03-19	44.60	45.54	44.60	45.50	60000
2007-03-20	45.50	46.10	45.20	45.46	196600
2007-03-21	45.55	46.20	45.42	46.00	312600
2007-03-22	46.00	46.07	45.65	45.70	270500
2007-03-23	45.75	46.16	45.75	45.79	25500
2007-03-26	45.70	45.70	44.90	45.41	89200
2007-03-27	45.20	45.25	44.76	44.79	30300
2007-03-28	44.81	45.15	44.62	44.98	197800
2007-03-29	45.02	45.55	44.85	45.09	155800
2007-03-30	47.51	49.41	46.87	47.22	1355100
2007-04-02	47.71	48.44	47.50	48.43	369900
2007-04-03	48.55	48.83	48.08	48.52	260100
2007-04-04	48.35	48.45	47.26	48.05	184800
2007-04-05	47.60	48.20	47.60	47.96	36000
2007-04-09	47.96	48.41	47.85	48.41	80100
2007-04-10	48.41	48.85	48.08	48.63	93000
2007-04-11	48.83	48.87	48.01	48.75	97200
2007-04-12	48.70	49.02	48.55	48.99	179300
2007-04-13	48.85	49.03	48.52	48.98	160600
2007-04-16	48.91	49.00	48.49	48.57	109900
2007-04-17	48.43	48.54	48.00	48.30	143600
2007-04-18	48.35	48.54	48.04	48.09	58200
2007-04-19	47.60	48.13	47.50	48.06	62800
2007-04-20	47.63	48.29	47.63	48.00	156100
2007-04-23	48.10	49.07	47.64	48.95	164800
2007-04-24	48.74	48.95	48.01	48.65	148000
2007-04-25	48.61	49.00	48.61	48.80	312500
2007-04-26	48.35	48.69	47.90	48.11	243200
2007-04-27	47.90	48.53	47.55	48.35	63900
2007-04-30	48.27	48.49	47.94	48.20	48800
2007-05-01	48.20	48.49	47.67	48.49	57500
2007-05-02	48.49	48.78	48.31	48.33	376800
2007-05-03	48.50	48.86	48.27	48.76	136800
2007-05-04	49.04	50.16	49.00	50.00	81200
2007-05-07	50.16	50.38	49.52	50.33	34900
2007-05-08	50.15	50.15	48.89	49.42	72200
2007-05-09	49.25	50.35	49.21	50.25	36400
2007-05-10	50.25	50.69	48.81	49.15	62300
2007-05-11	49.35	50.05	49.35	49.92	63200
2007-05-14	50.45	51.34	50.36	51.11	228100
2007-05-15	51.25	51.25	50.73	51.06	268100
2007-05-16	51.15	51.28	51.06	51.19	155000
2007-05-17	50.80	51.20	50.80	51.00	66400
2007-05-18	51.00	51.24	50.81	51.00	184800
2007-05-21	50.91	51.21	50.90	51.21	122500
2007-05-22	51.28	51.64	50.94	51.20	168100
2007-05-23	51.35	51.89	51.03	51.26	566600
2007-05-24	51.26	51.48	50.21	50.33	80000
2007-05-25	50.08	50.60	49.90	50.23	414800
2007-05-29	50.00	51.13	50.00	50.86	242600
2007-05-30	49.81	50.92	49.81	50.79	78200
2007-05-31	50.99	51.18	50.62	50.90	116400
2007-06-01	50.90	51.40	50.66	50.97	145200
2007-06-04	50.51	50.96	50.39	50.51	214000
2007-06-05	50.34	50.91	50.23	50.76	107300
2007-06-06	50.51	50.51	50.23	50.25	73800
2007-06-07	50.01	50.33	49.52	50.23	166500
2007-06-08	49.98	50.79	49.92	50.66	39800
2007-06-11	50.12	50.64	50.12	50.58	122600
2007-06-12	50.58	50.90	50.44	50.83	245500
2007-06-13	50.93	51.00	50.35	50.88	144500
2007-06-14	50.68	51.14	50.68	51.02	84500
2007-06-15	51.00	51.65	51.00	51.25	107200
2007-06-18	51.25	52.82	51.25	52.00	204200
2007-06-19	51.90	53.90	51.79	53.25	251600
2007-06-20	53.50	54.27	52.49	53.15	237800
2007-06-21	53.30	54.11	52.41	54.11	225300
2007-06-22	54.19	55.64	54.19	54.50	270100
2007-06-25	54.40	54.61	52.80	52.80	125000
2007-06-26	53.10	53.25	52.27	52.47	87300
2007-06-27	52.05	53.34	52.00	52.75	66600
2007-06-28	52.85	53.22	52.60	52.70	292300
2007-06-29	52.70	53.05	52.15	52.69	47500
2007-07-02	52.97	53.62	52.89	53.62	62100
2007-07-03	54.09	54.20	53.31	53.63	33500
2007-07-05	53.30	53.77	53.11	53.60	41300
2007-07-06	54.02	54.71	53.29	53.51	140500
2007-07-09	53.40	53.89	53.40	53.59	209200
2007-07-10	53.66	54.27	52.96	52.96	45400
2007-07-11	53.00	53.01	51.86	52.75	45100
2007-07-12	53.08	53.92	53.03	53.75	57900
2007-07-13	53.70	53.85	53.18	53.75	72400
2007-07-16	53.80	54.75	53.25	54.17	82700
2007-07-17	54.00	54.61	53.94	53.98	42600
2007-07-18	53.90	54.14	52.65	53.38	75500
2007-07-19	53.52	53.79	52.55	53.47	59000
2007-07-20	53.00	53.66	52.27	53.54	69800
2007-07-23	53.60	56.17	53.50	55.12	281700
2007-07-24	55.00	55.08	53.42	53.51	163700
2007-07-25	54.40	54.40	52.51	53.00	92800
2007-07-26	52.00	52.15	50.56	50.92	269600
2007-07-27	50.60	51.04	49.57	49.95	117600
2007-07-30	49.70	52.20	49.37	51.98	112300
2007-07-31	51.94	53.31	51.94	52.57	54800
2007-08-01	52.20	53.09	50.50	51.51	112300
2007-08-02	51.00	52.16	50.35	50.54	134100
2007-08-03	50.10	50.59	49.55	49.71	99500
2007-08-06	49.60	50.52	49.04	50.40	90600
2007-08-07	49.80	50.77	48.62	50.29	134900
2007-08-08	50.75	51.87	50.75	51.20	67400
2007-08-09	50.90	51.10	48.47	48.85	246300
2007-08-10	48.02	48.70	46.59	48.26	204400
2007-08-13	49.60	49.60	48.41	49.44	98000
2007-08-14	49.26	49.36	48.52	48.63	60100
2007-08-15	48.54	48.84	46.64	46.73	91500
2007-08-16	46.38	46.64	43.43	44.50	203100
2007-08-17	46.00	46.67	43.32	44.18	295600
2007-08-20	43.77	46.00	42.18	44.39	949800
2007-08-21	45.00	48.24	44.58	47.90	720600
2007-08-22	48.25	50.12	48.25	49.66	169600
2007-08-23	49.92	50.60	48.75	49.70	67600
2007-08-24	49.85	50.73	49.50	50.19	63900
2007-08-27	50.19	50.32	49.68	49.81	59800
2007-08-28	49.80	49.80	47.43	47.93	123600
2007-08-29	48.01	49.10	48.01	49.10	41400
2007-08-30	49.35	49.73	47.99	48.99	33900
2007-08-31	49.83	50.05	48.80	49.64	60100
2007-09-04	50.00	50.00	49.09	49.52	68500
2007-09-05	49.70	49.70	48.86	48.95	15000
2007-09-06	49.65	49.79	48.61	48.66	32000
2007-09-07	48.75	48.75	47.26	47.85	45900
2007-09-10	48.37	48.77	47.51	48.68	57900
2007-09-11	49.10	49.28	48.60	49.18	41300
2007-09-12	49.47	49.51	48.29	49.13	79400
2007-09-13	49.51	49.88	48.77	48.83	47800
2007-09-14	48.93	49.55	48.58	49.55	67300
2007-09-17	49.50	49.60	48.94	49.40	34600
2007-09-18	49.75	52.18	48.85	51.70	115500
2007-09-19	51.82	52.71	50.46	50.61	63300
2007-09-20	50.55	51.48	49.48	49.50	36700
2007-09-21	49.65	49.86	48.58	48.63	24300
2007-09-24	48.90	49.76	48.71	48.84	142100
2007-09-25	51.73	51.73	47.68	48.56	64500
2007-09-26	48.65	49.04	48.32	48.78	88200
2007-09-27	48.78	49.93	48.78	49.88	79500
2007-09-28	49.81	49.98	49.26	49.62	37200
2007-10-01	49.87	51.46	49.51	51.11	130000
2007-10-02	51.11	52.24	51.10	51.79	93900
2007-10-03	52.00	52.60	51.27	51.56	28700
2007-10-04	51.77	52.09	50.96	51.20	92000
2007-10-05	51.50	51.63	50.55	51.15	98000
2007-10-08	51.20	52.48	51.20	52.03	26200
2007-10-09	52.26	53.01	51.93	52.51	68800
2007-10-10	52.60	53.59	52.60	53.19	56800
2007-10-11	53.25	53.77	51.54	52.42	83900
2007-10-12	52.42	53.02	52.18	53.00	18100
2007-10-15	53.05	53.21	52.69	52.95	26400
2007-10-16	52.94	53.21	52.61	52.67	34900
2007-10-17	52.95	54.45	52.83	54.25	26000
2007-10-18	54.24	55.04	53.51	54.86	46800
2007-10-19	55.00	55.00	53.72	54.11	105500
2007-10-22	53.99	54.29	53.20	53.78	56000
2007-10-23	53.75	55.71	53.75	54.82	85500
2007-10-24	54.65	57.32	54.65	57.22	100900
2007-10-25	57.00	60.28	56.77	60.02	228500
2007-10-26	60.50	62.79	59.08	59.99	135700
2007-10-29	60.20	60.64	59.10	59.70	92600
2007-10-30	60.00	60.24	58.00	58.03	62100
2007-10-31	59.45	60.16	59.10	59.64	70200
2007-11-01	59.00	59.55	57.46	58.39	63200
2007-11-02	59.54	59.54	57.78	58.74	61900
2007-11-05	58.69	58.69	57.57	57.95	78735
2007-11-06	58.41	58.49	56.81	58.17	64000
2007-11-07	55.80	57.90	55.80	56.56	89150
2007-11-08	57.59	57.59	55.10	57.05	111800
2007-11-09	56.54	56.55	56.02	56.37	105500
2007-11-12	55.81	56.75	54.49	55.00	140010
2007-11-13	55.00	57.37	54.75	55.87	210700
2007-11-14	56.85	57.34	55.83	56.10	129300
2007-11-15	57.93	57.93	55.69	56.29	99300
2007-11-16	56.74	57.27	54.71	56.10	118700
2007-11-19	56.00	56.00	54.51	55.04	33600
2007-11-20	55.62	56.00	54.44	55.82	51400
2007-11-21	55.69	55.69	54.01	54.63	101700
2007-11-23	55.26	56.67	54.49	54.65	15700
2007-11-26	54.18	56.04	54.18	54.95	100503
2007-11-27	55.49	57.61	54.19	54.64	303700
2007-11-28	56.14	56.88	55.40	56.51	224100
2007-11-29	55.74	58.40	55.74	57.19	165350
2007-11-30	57.33	60.00	56.99	60.00	156580
2007-12-03	58.74	59.44	57.02	58.22	121200
2007-12-04	57.08	58.18	57.08	57.77	124700
2007-12-05	58.00	58.64	57.88	58.52	109500
2007-12-06	59.31	59.54	58.64	59.17	61600
2007-12-07	59.50	59.97	58.89	59.66	165400
2007-12-10	59.98	60.47	59.79	60.21	180500
2007-12-11	60.49	61.66	60.01	60.39	149000
2007-12-12	61.29	62.60	59.88	60.29	79100
2007-12-13	61.00	61.11	59.95	60.49	107900
2007-12-14	60.60	61.10	60.35	60.61	68200
2007-12-17	60.58	61.10	58.68	58.68	102600
2007-12-18	58.54	59.52	56.77	58.93	129600
2007-12-19	59.05	59.66	58.29	58.29	150900
2007-12-20	59.00	59.24	57.67	57.95	192100
2007-12-21	58.80	59.22	58.26	58.70	85260
2007-12-24	59.50	59.68	59.25	59.66	11400
2007-12-26	59.88	60.29	59.18	60.14	51400
2007-12-27	60.10	61.01	60.10	60.60	68100
2007-12-28	60.99	61.40	60.54	60.76	47400
2007-12-31	61.12	61.63	60.73	61.22	77900
2008-01-02	61.52	62.82	56.86	60.62	115100
2008-01-03	60.10	61.81	60.10	60.53	166400
2008-01-04	60.49	61.93	60.03	61.05	146500
2008-01-07	61.57	62.00	61.08	61.28	120100
2008-01-08	62.26	62.26	60.94	61.20	341600
2008-01-09	61.30	61.43	59.10	59.72	135445
2008-01-10	60.24	61.75	59.55	61.00	209900
2008-01-11	59.95	61.99	59.95	61.25	214600
2008-01-14	61.13	61.91	60.50	61.72	126700
2008-01-15	61.45	62.89	61.35	61.70	185100
2008-01-16	61.65	61.94	59.31	59.40	194200
2008-01-17	59.73	60.28	57.48	57.49	201000
2008-01-18	58.55	58.93	56.71	57.24	146500
2008-01-22	56.50	56.94	53.97	54.80	259700
2008-01-23	53.20	55.47	51.58	54.49	253850
2008-01-24	55.15	56.15	54.04	55.40	127290
2008-01-25	56.10	57.30	55.46	55.99	146676
2008-01-28	54.80	55.39	52.36	53.87	216371
2008-01-29	53.94	55.23	52.49	52.95	144400
2008-01-30	53.00	54.57	52.50	53.23	288000
2008-01-31	51.96	54.94	51.96	54.16	235300
2008-02-01	54.55	55.25	54.14	54.60	210987
2008-02-04	54.95	55.56	53.62	53.87	110600
2008-02-05	53.70	53.87	51.25	51.75	139430
2008-02-06	51.75	53.36	51.61	52.23	291781
2008-02-07	54.73	54.73	51.45	53.62	172618
2008-02-08	53.20	53.85	52.00	52.99	142200
2008-02-11	52.99	54.64	52.26	54.64	63200
2008-02-12	54.75	55.43	54.25	54.61	77200
2008-02-13	54.68	55.37	54.01	54.62	63197
2008-02-14	54.64	55.20	53.89	54.49	108500
2008-02-15	54.08	54.86	54.08	54.48	156400
2008-02-19	54.63	56.14	54.62	55.58	132200
2008-02-20	55.59	55.95	55.34	55.85	102600
2008-02-21	56.02	56.15	53.36	54.02	110900
2008-02-22	54.25	55.80	52.06	53.00	185300
2008-02-25	53.00	53.37	52.34	52.71	79400
2008-02-26	52.81	53.87	52.31	53.81	225600
2008-02-27	53.80	53.96	53.06	53.74	141800
2008-02-28	53.30	54.73	53.30	54.44	187176
2008-02-29	54.38	55.08	51.49	51.92	192500
2008-03-03	51.60	51.90	49.35	50.86	187000
2008-03-04	50.48	50.65	49.75	50.49	128200
2008-03-05	50.99	51.51	50.29	51.16	112100
2008-03-06	51.31	53.01	50.74	51.50	163300
2008-03-07	51.40	51.84	50.52	50.73	91300
2008-03-10	50.90	51.96	49.96	51.80	100000
2008-03-11	52.75	52.98	51.51	52.70	128800
2008-03-12	53.00	53.52	51.96	52.54	97100
2008-03-13	52.20	54.38	51.62	53.95	91000
2008-03-14	54.43	54.55	52.84	53.65	175100
2008-03-17	53.00	54.10	52.32	52.81	150400
2008-03-18	53.80	55.67	53.03	55.37	115100
2008-03-19	55.27	55.63	54.61	55.00	104200
2008-03-20	55.39	55.81	54.00	55.32	132700
2008-03-24	56.50	56.50	54.77	55.00	139200
2008-03-25	55.00	56.57	54.90	55.91	96440
2008-03-26	56.04	56.04	54.47	55.63	49100
2008-03-27	56.03	56.24	55.17	55.51	66307
2008-03-28	55.70	56.52	55.50	55.78	72200
2008-03-31	55.97	57.16	55.59	56.98	316100
2008-04-01	57.49	58.98	57.35	58.56	760900
2008-04-02	58.22	60.00	58.22	59.22	552700
2008-04-03	59.22	61.24	58.69	60.99	178400
2008-04-04	61.25	63.54	61.10	62.65	107300
2008-04-07	63.10	63.10	60.50	61.15	158410
2008-04-08	61.11	62.00	60.81	61.51	158225
2008-04-09	61.95	62.00	61.00	61.15	125800
2008-04-10	61.50	61.50	60.63	60.85	146000
2008-04-11	60.00	60.20	57.80	58.57	182600
2008-04-14	58.57	59.36	57.92	58.33	73951
2008-04-15	58.25	58.94	57.72	58.33	90973
2008-04-16	58.70	59.38	57.98	58.82	76236
2008-04-17	58.80	59.20	58.18	58.50	67640
2008-04-18	59.00	59.12	58.30	58.73	249109
2008-04-21	58.30	58.89	57.74	58.25	118417
2008-04-22	58.39	59.97	57.94	58.40	255230
2008-04-23	59.01	59.10	57.58	57.58	119000
2008-04-24	57.80	58.21	57.45	57.65	214567
2008-04-25	58.05	59.18	57.76	58.67	136796
2008-04-28	58.80	58.91	58.30	58.48	117733
2008-04-29	58.70	58.70	55.27	55.58	202685
2008-04-30	56.00	56.48	55.42	56.03	166967
2008-05-01	55.70	56.40	54.73	56.07	80706
2008-05-02	56.21	57.35	56.06	57.13	39400
2008-05-05	56.87	57.16	56.10	56.30	49423
2008-05-06	56.43	56.71	55.82	56.40	28539
2008-05-07	56.36	56.85	55.34	55.47	60590
2008-05-08	55.87	56.37	55.55	56.10	37400
2008-05-09	56.06	56.23	53.37	53.69	78685
2008-05-12	53.95	54.37	53.02	53.17	56297
2008-05-13	51.00	53.33	51.00	52.06	79875
2008-05-14	51.85	53.93	51.85	52.62	122694
2008-05-15	52.97	55.05	52.79	54.83	58885
2008-05-16	55.22	55.49	54.71	55.27	96881
2008-05-19	55.37	55.85	54.56	54.86	92377
2008-05-20	54.75	54.96	53.00	53.61	125381
2008-05-21	53.80	53.98	51.61	52.23	147370
2008-05-22	51.43	51.43	49.85	50.48	136197
2008-05-23	50.00	50.63	50.00	50.24	108524
2008-05-27	49.91	50.63	49.91	50.40	49578
2008-05-28	50.49	50.98	48.80	49.03	131021
2008-05-29	49.19	50.12	47.42	49.82	563461
2008-05-30	49.98	51.38	48.97	51.38	242290
2008-06-02	51.54	51.54	50.51	51.23	117542
2008-06-03	51.75	51.85	50.51	51.28	61827
2008-06-04	51.39	51.54	50.50	50.91	45675
2008-06-05	51.00	51.69	50.84	51.06	49695
2008-06-06	50.90	51.00	50.10	50.20	63755
2008-06-09	50.89	50.89	49.42	49.72	34190
2008-06-10	49.68	50.70	49.26	50.07	126288
2008-06-11	50.40	50.73	49.96	50.33	64238
2008-06-12	50.89	50.89	49.68	49.89	142575
2008-06-13	48.55	51.28	48.55	50.28	76209
2008-06-16	50.33	51.88	50.14	51.28	61607
2008-06-17	51.20	52.39	51.20	51.99	156527
2008-06-18	51.99	52.05	51.50	51.55	229983
2008-06-19	51.98	52.93	51.53	52.74	61713
2008-06-20	52.76	52.76	51.41	52.15	150165
2008-06-23	52.26	52.28	51.38	52.20	91487
2008-06-24	52.20	52.20	50.75	50.85	84493
2008-06-25	50.55	52.47	50.48	51.66	130284
2008-06-26	51.09	51.21	50.60	50.70	113300
2008-06-27	50.75	51.05	50.60	50.75	87767
2008-06-30	51.35	52.05	51.09	51.50	76325
2008-07-01	51.00	51.17	49.85	50.70	97223
2008-07-02	51.12	51.19	48.75	49.07	86226
2008-07-03	49.35	49.35	48.25	48.61	36651
2008-07-07	48.22	49.32	47.16	47.63	59806
2008-07-08	48.10	50.03	47.90	50.03	76601
2008-07-09	50.10	50.13	45.92	47.26	152824
2008-07-10	47.57	48.35	46.13	47.34	126131
2008-07-11	47.00	47.00	43.57	45.87	102224
2008-07-14	46.02	46.57	45.04	45.74	53285
2008-07-15	45.47	45.93	44.51	45.43	110630
2008-07-16	45.25	48.99	45.25	48.92	165294
2008-07-17	49.00	49.34	48.23	48.47	89074
2008-07-18	48.50	49.20	47.86	49.20	77446
2008-07-21	49.50	49.82	47.70	48.25	61888
2008-07-22	48.00	49.56	47.55	49.28	144131
2008-07-23	49.28	51.01	49.00	51.01	84323
2008-07-24	51.50	51.75	49.45	51.00	65265
2008-07-25	50.90	51.87	50.61	51.45	150380
2008-07-28	51.45	51.96	49.81	51.20	68196
2008-07-29	51.50	51.60	50.53	51.32	195097
2008-07-30	51.52	52.19	51.00	51.83	94684
2008-07-31	51.80	51.99	50.07	51.16	121550
2008-08-01	51.01	51.05	50.29	50.71	54318
2008-08-04	50.51	50.65	48.38	49.40	102604
2008-08-05	49.70	50.30	49.27	50.00	115004
2008-08-06	50.05	50.08	47.42	47.75	275881
2008-08-07	48.03	48.21	46.49	46.81	463996
2008-08-08	46.81	47.25	46.13	46.32	66120
2008-08-11	46.17	47.15	46.09	46.79	161725
2008-08-12	46.79	46.79	46.10	46.26	30466
2008-08-13	45.92	46.00	45.02	45.80	37355
2008-08-14	45.71	46.12	45.23	45.50	45550
2008-08-15	45.94	46.90	45.75	46.62	136677
2008-08-18	46.95	47.00	45.41	45.74	48214
2008-08-19	45.94	48.49	45.94	48.33	254471
2008-08-20	48.27	49.44	47.71	48.98	63970
2008-08-21	48.84	49.41	48.54	49.00	54701
2008-08-22	49.52	49.57	48.56	48.99	25800
2008-08-25	48.80	49.05	47.97	48.33	32186
2008-08-26	48.63	48.84	46.81	47.70	98900
2008-08-27	47.94	48.00	45.57	46.16	124855
2008-08-28	46.69	47.84	46.44	47.38	78857
2008-08-29	48.36	48.51	47.33	47.54	71838
2008-09-02	48.38	48.92	47.83	48.70	118558
2008-09-03	48.22	50.29	48.22	49.22	97233
2008-09-04	49.00	49.53	48.10	48.53	105680
2008-09-05	48.50	49.45	48.41	49.27	208506
2008-09-08	52.10	52.10	48.78	49.77	72127
2008-09-09	50.00	50.37	49.32	49.50	86800
2008-09-10	51.33	51.33	48.77	49.14	209451
2008-09-11	48.01	50.00	48.01	49.24	211899
2008-09-12	49.15	50.37	49.15	49.83	88830
2008-09-15	49.65	50.95	48.00	48.82	93342
2008-09-16	48.00	50.61	48.00	50.25	134094
2008-09-17	49.70	50.00	47.01	48.07	354015
2008-09-18	48.00	48.87	46.76	48.59	255662
2008-09-19	50.49	52.59	49.83	50.48	219468
2008-09-22	51.13	51.13	48.33	48.96	99579
2008-09-23	48.10	50.00	47.94	47.94	77988
2008-09-24	48.18	48.39	47.51	48.10	59833
2008-09-25	48.67	50.69	48.67	50.39	84844
2008-09-26	50.60	51.68	50.10	50.53	101691
2008-09-29	49.25	49.75	48.19	48.69	78979
2008-09-30	48.74	49.66	48.33	49.66	135988
2008-10-01	48.50	49.93	48.50	49.70	74160
2008-10-02	49.34	49.49	47.41	47.84	133912
2008-10-03	47.87	48.62	46.72	46.76	160220
2008-10-06	45.88	46.24	41.41	43.72	130258
2008-10-07	42.72	43.12	39.85	40.22	159880
2008-10-08	40.00	42.01	38.55	41.40	89978
2008-10-09	41.33	42.68	38.25	39.05	61716
2008-10-10	35.00	41.03	35.00	39.35	266716
2008-10-13	40.68	42.34	40.10	42.00	212269
2008-10-14	42.00	42.44	40.10	41.11	70030
2008-10-15	40.40	40.40	36.75	36.91	98157
2008-10-16	36.54	38.80	35.38	38.66	97450
2008-10-17	37.75	38.97	37.53	38.43	74627
2008-10-20	37.98	39.60	37.98	39.29	91634
2008-10-21	38.29	38.56	37.66	38.00	100428
2008-10-22	36.65	39.16	35.35	35.81	170734
2008-10-23	35.45	37.23	34.16	35.75	106972
2008-10-24	31.59	35.42	31.20	34.67	119346
2008-10-27	33.92	35.03	32.07	32.07	128105
2008-10-28	31.88	33.33	31.63	32.93	85413
2008-10-29	32.60	34.10	32.02	33.09	105878
2008-10-30	34.20	34.20	31.97	33.50	48647
2008-10-31	33.20	33.26	31.91	32.24	57448
2008-11-03	32.22	33.68	31.32	33.20	103396
2008-11-04	33.50	35.25	32.87	34.70	113037
2008-11-05	35.13	35.13	32.48	32.50	82936
2008-11-06	32.62	32.71	29.72	30.06	73883
2008-11-07	30.37	31.55	30.10	31.00	71483
2008-11-10	31.02	33.20	30.99	31.70	56165
2008-11-11	31.92	32.15	30.77	31.15	43723
2008-11-12	31.00	31.00	29.16	30.21	73834
2008-11-13	29.79	32.30	27.31	32.05	88266
2008-11-14	31.01	31.91	29.32	30.30	66025
2008-11-17	29.80	31.17	28.56	28.81	34100
2008-11-18	28.43	29.68	27.68	29.48	76035
2008-11-19	29.00	29.57	28.14	28.15	73300
2008-11-20	28.00	28.56	26.28	26.63	82115
2008-11-21	26.56	26.56	25.18	25.55	256290
2008-11-24	25.59	26.25	24.96	25.85	212991
2008-11-25	26.71	26.95	25.59	26.52	90017
2008-11-26	26.25	27.23	25.98	26.67	56376
2008-11-28	26.60	28.17	26.60	27.80	78533
2008-12-01	27.80	28.30	25.09	25.33	136178
2008-12-02	25.12	27.77	25.00	27.38	107049
2008-12-03	25.79	27.74	25.31	27.33	90915
2008-12-04	27.00	28.17	26.50	26.63	71872
2008-12-05	26.00	28.59	25.00	28.34	150798
2008-12-08	28.64	31.75	28.29	31.74	187376
2008-12-09	31.89	33.44	31.42	32.12	123705
2008-12-10	32.78	35.63	32.78	34.97	232250
2008-12-11	34.91	35.62	33.71	34.47	55389
2008-12-12	34.20	35.28	33.50	34.10	39864
2008-12-15	34.37	36.07	33.21	33.22	59220
2008-12-16	33.07	36.76	31.25	36.38	155484
2008-12-17	35.43	36.64	34.82	35.77	67684
2008-12-18	36.58	37.61	35.64	36.10	100273
2008-12-19	35.77	37.46	34.80	36.35	77904
2008-12-22	37.09	37.81	35.76	36.56	1998181
2008-12-23	37.06	38.20	36.88	37.43	39255
2008-12-24	39.09	39.42	38.13	38.77	18297
2008-12-26	38.76	39.14	37.38	37.41	65576
2008-12-29	38.97	38.97	36.48	36.75	50436
2008-12-30	36.43	38.43	35.72	38.06	102756
2008-12-31	38.25	39.14	37.34	37.38	67028
2009-01-02	37.60	39.29	37.17	39.27	35630
2009-01-05	39.72	39.74	38.25	39.47	45636
2009-01-06	40.45	42.14	38.68	39.30	141505
2009-01-07	38.79	38.80	36.70	37.07	76437
2009-01-08	37.33	37.44	34.83	36.29	75904
2009-01-09	36.67	36.67	34.47	35.25	107763
2009-01-12	34.82	35.52	34.05	34.06	69592
2009-01-13	34.37	34.71	33.50	33.55	32960
2009-01-14	32.43	32.77	30.18	30.31	60719
2009-01-15	30.50	31.00	28.15	30.04	93900
2009-01-16	29.94	30.81	28.16	29.48	142099
2009-01-20	28.72	28.87	25.71	26.37	197041
2009-01-21	27.03	28.48	26.25	28.41	120790
2009-01-22	28.68	28.68	26.71	27.88	63984
2009-01-23	26.40	28.71	26.40	27.31	105528
2009-01-26	27.30	27.72	27.00	27.34	39007
2009-01-27	27.10	27.33	26.76	27.00	42563
2009-01-28	27.04	28.36	26.79	28.23	92521
2009-01-29	27.90	30.37	27.77	29.36	268238
2009-01-30	29.19	30.35	28.25	29.33	456085
2009-02-02	28.44	31.30	28.25	30.17	273593
2009-02-03	29.78	30.57	28.94	29.10	475226
2009-02-04	29.14	29.66	28.47	28.93	98964
2009-02-05	28.21	29.75	28.21	29.65	159737
2009-02-06	29.88	30.97	29.78	30.61	58943
2009-02-09	31.72	31.72	30.28	30.65	57491
2009-02-10	29.10	30.86	28.85	29.69	74133
2009-02-11	30.98	31.82	30.24	30.54	89693
2009-02-12	30.00	31.64	29.79	31.32	38231
2009-02-13	30.79	32.67	30.79	32.28	87548
2009-02-17	31.59	31.59	30.03	30.27	71402
2009-02-18	30.25	30.71	29.59	29.86	53475
2009-02-19	29.41	31.38	29.41	29.74	90877
2009-02-20	29.00	30.63	29.00	30.06	39500
2009-02-23	30.22	30.93	28.81	28.91	65492
2009-02-24	29.14	30.10	28.73	30.00	72304
2009-02-25	29.85	30.26	29.23	30.00	67237
2009-02-26	30.18	30.49	28.93	29.12	81769
2009-02-27	28.78	29.38	28.22	28.93	48554
2009-03-02	27.73	28.99	26.61	27.09	112980
2009-03-03	26.90	28.31	26.09	27.35	76723
2009-03-04	28.38	29.18	27.74	28.77	63263
2009-03-05	27.18	28.12	27.00	27.30	60740
2009-03-06	27.89	27.90	26.45	26.69	137348
2009-03-09	27.89	27.89	24.55	24.92	57377
2009-03-10	24.97	27.44	24.97	27.42	79899
2009-03-11	27.25	28.48	27.00	28.14	47360
2009-03-12	27.67	27.73	26.90	27.50	99120
2009-03-13	27.21	27.86	26.59	27.13	81379
2009-03-16	26.95	28.05	26.95	27.06	37904
2009-03-17	27.04	27.96	26.51	27.82	84548
2009-03-18	26.68	29.25	26.66	28.98	139197
2009-03-19	29.33	29.84	29.05	29.05	90800
2009-03-20	28.24	30.41	28.17	29.93	60846
2009-03-23	30.17	31.23	30.12	30.79	66541
2009-03-24	29.81	31.20	29.59	30.19	50545
2009-03-25	29.84	31.09	29.25	29.97	60303
2009-03-26	29.92	30.64	29.83	30.64	24578
2009-03-27	30.62	30.62	29.18	29.36	47505
2009-03-30	28.94	28.99	27.46	28.43	46402
2009-03-31	29.28	29.50	28.49	28.78	53079
2009-04-01	28.52	29.37	27.00	29.14	149114
2009-04-02	29.31	31.65	29.26	30.93	84541
2009-04-03	30.40	32.47	30.40	32.08	41204
2009-04-06	31.89	32.10	31.01	31.41	68984
2009-04-07	31.07	31.42	30.76	30.92	47172
2009-04-08	31.20	31.44	30.58	30.92	20440
2009-04-09	31.20	33.39	31.20	32.21	57253
2009-04-13	32.30	33.39	31.76	33.39	35311
2009-04-14	33.02	33.05	31.36	31.53	33300
2009-04-15	30.97	31.30	30.62	31.29	255930
2009-04-16	31.39	32.80	31.34	31.79	181236
2009-04-17	31.79	31.79	30.74	31.13	120953
2009-04-20	30.70	31.44	30.02	31.10	125384
2009-04-21	31.16	31.85	30.74	31.59	132115
2009-04-22	31.76	32.28	31.38	31.77	193296
2009-04-23	31.87	36.18	31.87	35.43	346696
2009-04-24	36.26	36.44	35.67	36.06	173351
2009-04-27	33.32	33.32	30.33	31.00	1419604
2009-04-28	30.95	32.41	30.60	31.44	853628
2009-04-29	31.90	32.24	31.47	32.06	515678
2009-04-30	32.47	32.47	30.21	31.00	349927
2009-05-01	31.30	33.02	30.76	32.66	210646
2009-05-04	32.67	33.99	32.18	33.85	321325
2009-05-05	33.98	34.80	33.45	34.61	238706
2009-05-06	34.94	35.09	34.28	34.77	220421
2009-05-07	35.10	35.89	34.93	35.79	416751
2009-05-08	31.90	32.87	31.14	31.47	326637
2009-05-11	30.44	30.49	29.15	29.68	268434
2009-05-12	30.05	30.19	29.36	29.80	244707
2009-05-13	29.37	29.74	29.16	29.16	219116
2009-05-14	29.18	29.50	28.70	29.43	122869
2009-05-15	29.30	31.39	29.30	30.99	291482
2009-05-18	31.09	31.75	30.81	31.60	109875
2009-05-19	31.27	32.52	31.15	32.42	166337
2009-05-20	32.38	33.12	32.38	32.89	194609
2009-05-21	32.02	32.37	31.60	31.86	101128
2009-05-22	31.89	33.18	31.51	32.75	158379
2009-05-26	32.72	33.92	32.42	33.67	118639
2009-05-27	33.70	34.26	32.93	33.27	124950
2009-05-28	33.65	34.15	33.41	34.09	147469
2009-05-29	34.49	35.25	34.41	34.77	71470
2009-06-01	34.86	36.25	34.86	35.86	114337
2009-06-02	35.44	37.50	35.44	37.44	191712
2009-06-03	37.06	37.06	35.50	35.79	209140
2009-06-04	35.90	36.84	35.50	36.70	85106
2009-06-05	37.40	38.89	36.98	37.92	517487
2009-06-08	37.34	38.43	37.20	38.05	298356
2009-06-09	38.32	38.32	37.35	38.00	181873
2009-06-10	38.20	38.64	37.84	38.13	256005
2009-06-11	38.41	38.47	37.57	38.24	167210
2009-06-12	38.41	38.41	37.66	38.11	72049
2009-06-15	38.03	38.03	36.49	36.96	73630
2009-06-16	36.79	37.26	35.67	36.00	90166
2009-06-17	35.53	35.98	34.09	35.45	108131
2009-06-18	35.93	36.19	35.54	36.11	109346
2009-06-19	36.02	37.22	36.02	37.04	73287
2009-06-22	36.21	36.60	35.91	36.00	209379
2009-06-23	35.84	35.84	35.01	35.15	112198
2009-06-24	36.02	36.94	35.27	36.65	52246
2009-06-25	36.50	39.12	36.50	39.11	111559
2009-06-26	39.10	40.99	38.31	38.75	441380
2009-06-29	38.95	39.08	38.68	38.95	37332
2009-06-30	39.15	39.25	38.75	39.00	153674
2009-07-01	39.35	39.35	38.74	39.12	74351
2009-07-02	38.87	38.98	38.33	38.85	52619
2009-07-06	38.75	38.99	38.41	38.92	88629
2009-07-07	38.68	39.05	37.69	37.78	89690
2009-07-08	38.00	38.00	35.22	35.68	102353
2009-07-09	35.91	36.96	35.91	36.45	89050
2009-07-10	36.32	36.43	35.68	36.22	40322
2009-07-13	35.90	39.23	35.90	39.12	222689
2009-07-14	39.38	39.81	39.04	39.08	202504
2009-07-15	39.66	40.95	39.11	40.75	209407
2009-07-16	40.09	41.60	38.65	38.88	205905
2009-07-17	38.84	41.32	38.72	40.65	118859
2009-07-20	41.15	43.32	40.59	42.45	84458
2009-07-21	43.28	43.28	41.01	42.42	62485
2009-07-22	42.26	42.39	40.73	40.93	39845
2009-07-23	41.42	43.17	41.13	43.16	55802
2009-07-24	42.75	43.40	40.89	41.47	74012
2009-07-27	41.67	41.67	40.49	40.82	75153
2009-07-28	40.14	41.91	40.14	41.61	69262
2009-07-29	41.73	42.65	41.15	42.65	94294
2009-07-30	42.97	44.34	42.90	44.15	188765
2009-07-31	44.35	45.30	43.33	44.38	464812
2009-08-03	44.98	45.21	44.18	44.50	92232
2009-08-04	44.49	44.49	43.62	43.88	54853
2009-08-05	43.70	44.50	43.36	44.01	59505
2009-08-06	44.21	44.47	43.62	43.80	31454
2009-08-07	44.25	44.91	44.25	44.82	72290
2009-08-10	44.96	45.38	44.72	44.92	63034
2009-08-11	44.70	44.92	44.01	44.52	44200
2009-08-12	44.57	45.09	44.18	44.38	24432
2009-08-13	44.46	44.90	44.42	44.74	50064
2009-08-14	44.74	44.74	44.08	44.30	61519
2009-08-17	43.64	43.97	42.92	43.15	51780
2009-08-18	42.92	43.19	42.36	42.50	140893
2009-08-19	41.94	42.80	41.56	42.57	46998
2009-08-20	42.57	42.90	42.52	42.54	26703
2009-08-21	42.54	44.06	42.51	43.80	163497
2009-08-24	44.63	45.50	43.24	43.79	160675
2009-08-25	44.00	44.39	43.35	43.56	102108
2009-08-26	43.27	43.54	42.55	42.56	89853
2009-08-27	42.56	43.38	42.11	42.90	99979
2009-08-28	43.21	43.21	42.73	42.96	44118
2009-08-31	42.91	42.94	40.91	41.10	50273
2009-09-01	40.32	41.11	39.48	39.95	105091
2009-09-02	39.79	40.35	39.66	40.28	98860
2009-09-03	40.35	41.12	40.18	40.72	64228
2009-09-04	40.97	41.56	40.48	41.43	67739
2009-09-08	42.33	42.71	42.03	42.25	24802
2009-09-09	42.66	42.90	41.11	41.28	78540
2009-09-10	41.73	43.22	41.57	43.19	69473
2009-09-11	43.19	44.32	43.19	43.92	58099
2009-09-14	43.43	43.56	42.04	42.40	50821
2009-09-15	42.59	42.96	42.42	42.56	42102
2009-09-16	42.00	42.74	41.28	41.76	42530
2009-09-17	42.01	43.72	42.01	43.65	70183
2009-09-18	44.02	44.02	43.08	43.94	69882
2009-09-21	43.44	43.88	43.02	43.81	23572
2009-09-22	43.91	44.17	43.64	44.03	25769
2009-09-23	43.87	43.87	41.24	41.42	61984
2009-09-24	41.48	41.53	40.37	41.05	75041
2009-09-25	41.27	41.49	40.66	41.44	73760
2009-09-28	41.52	42.66	41.50	42.54	41900
2009-09-29	42.87	43.33	42.72	43.13	25116
2009-09-30	43.35	43.46	42.65	42.66	52738
2009-10-01	42.73	43.64	41.58	41.78	84453
2009-10-02	41.35	42.17	41.27	41.90	35236
2009-10-05	42.20	43.90	42.01	43.77	77125
2009-10-06	43.98	45.00	43.98	44.64	41479
2009-10-07	44.71	44.79	44.38	44.75	29200
2009-10-08	44.72	44.95	44.13	44.75	72929
2009-10-09	44.96	45.00	43.80	44.05	51288
2009-10-12	44.43	45.08	44.43	45.00	26100
2009-10-13	45.07	45.83	44.86	45.50	75144
2009-10-14	46.65	46.65	45.51	46.19	100060
2009-10-15	46.32	46.41	45.04	45.06	82283
2009-10-16	45.07	46.04	44.88	45.50	48486
2009-10-19	45.44	46.19	45.44	46.08	67210
2009-10-20	46.14	47.03	46.01	47.02	294476
2009-10-21	47.15	48.00	46.67	46.84	82042
2009-10-22	46.84	46.84	45.02	45.62	86986
2009-10-23	45.86	45.86	43.65	44.09	106804
2009-10-26	43.79	44.44	42.71	42.75	49668
2009-10-27	42.60	43.15	41.59	41.78	65292
2009-10-28	42.08	43.38	41.67	41.77	105502
2009-10-29	43.56	44.77	42.55	43.89	130213
2009-10-30	43.11	43.46	40.66	40.69	288139
2009-11-02	41.23	43.17	41.06	42.30	78377
2009-11-03	41.50	42.90	41.50	42.75	63390
2009-11-04	43.13	43.28	42.56	42.91	109038
2009-11-05	43.21	43.66	42.92	43.32	105106
2009-11-06	43.53	43.97	42.88	43.85	79253
2009-11-09	44.09	45.39	44.08	45.10	32467
2009-11-10	44.62	45.42	44.58	44.80	81871
2009-11-11	45.03	45.43	45.03	45.25	52266
2009-11-12	45.48	45.58	45.20	45.25	110487
2009-11-13	45.65	46.23	45.05	46.21	55571
2009-11-16	46.01	47.15	46.01	46.73	41701
2009-11-17	46.60	47.10	46.46	46.75	64313
2009-11-18	46.75	47.82	46.75	47.46	146059
2009-11-19	47.00	47.05	45.90	46.33	92616
2009-11-20	45.95	46.16	45.32	46.01	48438
2009-11-23	46.59	48.11	46.58	47.23	73612
2009-11-24	47.54	48.53	47.24	48.25	63966
2009-11-25	47.98	49.37	47.90	49.21	45364
2009-11-27	47.82	48.25	47.59	47.90	26400
2009-11-30	48.11	48.80	47.91	48.71	66379
2009-12-01	49.00	52.44	48.92	52.37	84968
2009-12-02	52.29	54.08	52.29	53.91	220569
2009-12-03	54.47	54.75	52.78	53.23	76242
2009-12-04	53.76	54.06	53.10	53.79	68076
2009-12-07	53.75	53.75	52.74	52.90	37309
2009-12-08	52.52	52.52	51.29	51.37	63998
2009-12-09	51.22	51.50	50.50	50.84	35388
2009-12-10	51.19	51.44	50.18	50.84	48360
2009-12-11	51.64	52.95	50.84	52.93	86329
2009-12-14	53.70	54.96	53.31	54.63	65358
2009-12-15	54.77	55.94	54.30	55.78	43307
2009-12-16	55.79	55.98	54.38	55.16	79922
2009-12-17	54.70	56.27	54.05	54.49	92797
2009-12-18	54.79	54.93	52.32	53.88	79022
2009-12-21	54.26	54.82	53.19	53.33	68207
2009-12-22	53.58	53.58	52.72	52.76	91340
2009-12-23	52.96	53.37	52.34	53.31	84992
2009-12-24	53.03	53.31	52.39	52.85	10703
2009-12-28	53.28	53.37	52.80	52.95	21681
2009-12-29	52.85	53.38	52.29	52.60	17991
2009-12-30	52.10	52.69	52.08	52.21	20770
2009-12-31	52.34	52.59	51.33	51.81	16629
2010-01-04	52.83	55.47	52.72	55.26	53148
2010-01-05	55.18	56.73	55.18	55.70	44225
2010-01-06	55.61	57.48	55.61	57.33	29737
2010-01-07	57.30	57.60	57.12	57.13	152489
2010-01-08	57.27	57.40	56.52	56.78	56872
2010-01-11	56.90	57.54	54.86	55.59	122278
2010-01-12	54.60	55.35	53.89	54.02	142925
2010-01-13	53.74	54.36	53.74	53.95	147742
2010-01-14	53.74	54.75	53.74	54.62	120506
2010-01-15	54.73	54.91	53.26	54.30	100467
2010-01-19	54.18	54.80	54.03	54.39	126136
2010-01-20	53.87	54.31	52.89	53.58	134551
2010-01-21	53.73	53.73	51.81	52.47	62958
2010-01-22	52.60	52.70	50.88	51.32	229401
2010-01-25	51.67	52.29	51.11	51.36	211171
2010-01-26	51.18	51.77	50.49	50.64	173495
2010-01-27	50.02	50.76	49.20	49.33	180644
2010-01-28	49.39	49.76	48.17	49.45	169656
2010-01-29	49.55	50.46	48.06	48.32	436896
2010-02-01	48.30	49.50	47.70	49.39	97597
2010-02-02	49.61	51.16	49.38	50.97	157442
2010-02-03	50.61	51.05	49.63	49.87	113080
2010-02-04	49.38	49.48	47.70	47.74	77090
2010-02-05	47.70	47.87	45.94	47.37	148646
2010-02-08	47.63	47.63	46.74	47.16	107339
2010-02-09	47.42	49.54	47.42	49.46	73777
2010-02-10	49.72	50.11	49.54	49.83	74620
2010-02-11	49.83	50.65	49.23	50.65	179042
2010-02-12	50.56	50.80	49.80	50.80	55702
2010-02-16	50.87	51.16	50.37	51.00	65625
2010-02-17	51.50	51.87	50.83	51.09	54106
2010-02-18	50.69	52.14	50.69	51.24	62586
2010-02-19	51.72	51.72	50.20	51.18	124569
2010-02-22	51.35	51.88	51.13	51.37	51024
2010-02-23	51.28	51.59	50.74	51.00	37132
2010-02-24	51.40	51.98	50.86	51.86	66467
2010-02-25	51.00	52.10	51.00	51.96	84104
2010-02-26	51.96	53.65	51.52	53.37	86355
2010-03-01	53.37	53.46	52.18	53.31	61304
2010-03-02	53.48	54.12	53.32	53.52	25749
2010-03-03	53.35	53.50	51.86	52.30	58195
2010-03-04	52.09	53.38	52.09	53.13	49198
2010-03-05	53.61	54.55	53.43	53.77	42093
2010-03-08	53.54	54.54	53.45	54.47	22467
2010-03-09	54.60	54.75	53.91	54.55	38274
2010-03-10	54.51	55.75	54.51	55.22	83077
2010-03-11	54.76	54.96	54.28	54.54	77711
2010-03-12	54.79	56.02	54.79	55.77	106934
2010-03-15	55.87	56.74	55.08	55.60	48714
2010-03-16	56.20	56.20	53.58	53.94	82029
2010-03-17	53.97	54.30	52.53	52.97	188912
2010-03-18	53.00	53.05	51.41	51.94	164538
2010-03-19	51.68	52.11	50.86	51.22	247279
2010-03-22	50.89	51.40	50.82	50.98	116839
2010-03-23	50.98	51.10	49.75	49.85	212988
2010-03-24	49.74	49.92	49.06	49.59	170616
2010-03-25	49.79	53.50	49.79	52.08	339744
2010-03-26	51.61	53.20	51.61	52.57	108397
2010-03-29	53.05	54.80	52.83	54.31	135549
2010-03-30	54.04	54.83	53.00	53.10	167300
2010-03-31	52.71	54.14	51.85	51.85	173292
2010-04-01	51.99	52.50	50.44	51.55	122619
2010-04-05	52.21	53.12	51.55	52.86	55177
2010-04-06	52.80	53.20	52.69	52.86	40086
2010-04-07	52.50	53.46	52.01	52.51	49589
2010-04-08	52.43	53.43	52.24	53.15	47382
2010-04-09	52.99	53.56	52.83	53.48	49967
2010-04-12	53.24	54.22	53.16	54.10	55363
2010-04-13	53.89	54.28	53.45	53.98	49869
2010-04-14	53.87	54.50	53.87	54.42	28550
2010-04-15	54.00	55.90	54.00	55.90	34104
2010-04-16	55.90	56.34	54.55	54.55	72324
2010-04-19	54.06	54.51	53.34	53.89	64007
2010-04-20	54.33	55.51	53.54	55.00	64480
2010-04-21	54.73	55.39	54.73	55.10	56007
2010-04-22	54.03	55.70	53.99	55.39	54722
2010-04-23	55.84	58.12	55.76	58.07	112455
2010-04-26	58.28	58.28	57.34	57.71	57748
2010-04-27	57.05	57.33	54.87	55.01	91475
2010-04-28	55.50	56.41	54.61	56.01	133951
2010-04-29	56.81	57.15	56.16	57.03	56186
2010-04-30	56.87	57.39	54.98	55.34	115342
2010-05-03	55.54	56.23	54.76	54.88	66304
2010-05-04	54.04	54.11	53.00	53.48	86382
2010-05-05	52.69	52.79	51.23	52.05	141673
2010-05-06	52.02	52.02	48.64	50.06	62307
2010-05-07	49.95	50.41	48.26	49.08	118560
2010-05-10	52.76	53.64	51.44	52.76	97039
2010-05-11	51.98	52.84	51.83	52.79	96705
2010-05-12	53.66	53.79	52.50	52.51	89265
2010-05-13	52.82	53.80	52.75	53.56	62778
2010-05-14	50.61	52.33	50.10	51.37	121103
2010-05-17	51.17	51.34	50.01	51.20	52189
2010-05-18	51.48	52.22	50.39	51.10	91460
2010-05-19	51.10	51.12	49.36	50.42	85380
2010-05-20	48.64	48.64	46.06	46.16	81188
2010-05-21	45.77	48.60	45.56	48.40	76059
2010-05-24	48.01	49.52	48.01	48.45	45722
2010-05-25	47.10	49.41	46.28	48.68	112324
2010-05-26	48.92	50.79	48.92	49.33	84131
2010-05-27	50.19	52.59	50.16	52.59	48338
2010-05-28	52.26	52.80	50.92	51.17	44532
2010-06-01	50.68	52.43	50.03	50.29	86508
2010-06-02	50.58	51.13	49.15	50.01	73899
2010-06-03	50.82	50.82	48.96	49.39	62731
2010-06-04	48.69	48.69	46.35	46.38	106222
2010-06-07	47.33	47.37	46.16	46.36	66536
2010-06-08	46.36	46.95	45.59	46.02	118042
2010-06-09	46.79	48.35	46.57	47.04	120955
2010-06-10	47.67	50.15	47.67	50.10	150502
2010-06-11	49.04	51.00	49.01	50.89	62093
2010-06-14	51.62	51.90	50.50	51.09	67164
2010-06-15	51.58	51.62	50.67	51.03	63994
2010-06-16	50.27	50.99	50.10	50.40	45459
2010-06-17	50.91	50.91	49.91	50.60	28818
2010-06-18	50.30	51.24	50.30	50.90	30686
2010-06-21	51.39	52.57	51.18	51.43	71742
2010-06-22	51.39	52.12	50.31	50.61	73900
2010-06-23	50.29	50.82	49.90	50.30	47100
2010-06-24	49.72	49.83	48.44	48.59	102855
2010-06-25	48.43	49.41	48.43	49.41	110799
2010-06-28	49.25	50.33	48.85	49.04	2000976
2010-06-29	48.05	48.25	45.39	45.67	192148
2010-06-30	45.48	46.86	45.19	45.54	64608
2010-07-01	45.54	45.75	43.59	44.80	92722
2010-07-02	44.69	45.11	44.40	44.66	38040
2010-07-06	45.76	46.69	45.49	46.00	104534
2010-07-07	45.63	47.48	45.63	47.43	86807
2010-07-08	48.76	48.76	47.61	48.40	90664
2010-07-09	48.33	49.04	48.12	48.77	28373
2010-07-12	48.92	49.32	48.56	48.69	41637
2010-07-13	49.05	50.18	49.05	49.68	45700
2010-07-14	49.70	50.87	49.18	50.87	66120
2010-07-15	50.62	50.73	50.08	50.49	32603
2010-07-16	50.23	50.36	49.26	49.62	45300
2010-07-19	49.50	50.57	49.48	50.21	27930
2010-07-20	50.00	50.71	49.57	50.32	39676
2010-07-21	50.87	50.95	49.49	50.04	35185
2010-07-22	50.90	50.90	50.29	50.30	32203
2010-07-23	50.79	52.23	50.50	52.05	62963
2010-07-26	52.41	54.49	52.24	54.36	65220
2010-07-27	54.69	54.92	53.84	53.87	73477
2010-07-28	54.17	54.17	52.27	52.76	30544
2010-07-29	52.73	52.88	50.94	51.03	107056
2010-07-30	50.75	53.62	50.75	53.16	197804
2010-08-02	54.06	54.06	53.11	53.13	111466
2010-08-03	53.25	53.25	52.31	52.32	52743
2010-08-04	52.50	52.50	51.74	51.90	102454
2010-08-05	51.83	51.83	51.31	51.50	79188
2010-08-06	51.25	52.13	51.11	51.45	64500
2010-08-09	51.42	52.19	50.75	50.76	102830
2010-08-10	50.48	50.48	47.94	48.00	179600
2010-08-11	46.42	47.17	45.50	45.73	449274
2010-08-12	44.59	45.23	44.25	44.90	2393031
2010-08-13	44.51	45.03	44.51	44.89	511993
2010-08-16	44.80	46.60	44.74	46.48	293062
2010-08-17	47.00	47.67	46.86	47.45	448095
2010-08-18	47.45	47.90	47.41	47.54	178066
2010-08-19	47.43	47.67	46.08	46.47	122098
2010-08-20	46.05	46.50	45.91	46.31	115403
2010-08-23	46.87	46.87	44.73	44.80	139497
2010-08-24	44.49	44.61	43.92	44.27	235508
2010-08-25	44.25	44.29	43.23	43.95	193749
2010-08-26	44.23	44.23	42.76	42.80	63603
2010-08-27	42.87	43.91	42.75	43.56	103689
2010-08-30	43.39	44.20	41.78	41.95	193271
2010-08-31	41.61	41.68	40.56	41.53	370121
2010-09-01	42.35	42.58	41.39	41.99	319736
2010-09-02	41.96	42.98	41.76	42.82	154186
2010-09-03	43.23	43.81	43.02	43.07	219965
2010-09-07	42.96	43.51	42.88	43.17	124862
2010-09-08	43.57	43.95	43.44	43.59	191454
2010-09-09	43.64	43.82	43.00	43.43	102886
2010-09-10	43.34	43.85	43.05	43.59	109900
2010-09-13	43.90	44.45	43.65	44.37	190021
2010-09-14	44.37	45.43	44.25	44.85	224373
2010-09-15	44.70	45.80	44.61	45.77	184200
2010-09-16	45.39	45.75	45.23	45.70	31127
2010-09-17	46.04	47.59	46.04	47.00	80126
2010-09-20	46.58	46.90	46.28	46.57	69966
2010-09-21	46.38	47.11	46.31	47.08	85423
2010-09-22	46.84	47.77	46.84	47.72	75963
2010-09-23	47.13	47.45	46.37	46.43	99504
2010-09-24	47.34	47.39	46.87	47.32	99123
2010-09-27	47.17	47.45	46.85	46.86	41492
2010-09-28	46.92	48.32	46.14	48.09	126111
2010-09-29	47.92	48.72	47.92	48.56	102985
2010-09-30	48.72	48.72	47.30	47.48	72459
2010-10-01	47.47	48.39	47.47	47.88	54973
2010-10-04	47.55	48.61	47.45	48.00	88593
2010-10-05	48.49	48.91	48.17	48.57	82429
2010-10-06	48.35	49.57	48.35	48.73	81821
2010-10-07	49.19	49.19	48.29	48.29	38166
2010-10-08	48.42	48.98	48.25	48.74	133183
2010-10-11	48.87	49.18	48.65	49.12	49180
2010-10-12	48.78	48.89	48.13	48.36	122886
2010-10-13	48.62	49.95	48.62	49.08	112981
2010-10-14	49.23	49.45	48.81	49.37	171672
2010-10-15	49.91	49.94	49.39	49.63	70473
2010-10-18	49.83	50.30	49.40	50.27	77618
2010-10-19	49.79	49.81	48.55	48.96	84059
2010-10-20	48.72	49.66	48.72	49.34	70637
2010-10-21	49.46	50.22	48.89	49.26	74522
2010-10-22	49.27	49.64	49.14	49.27	52761
2010-10-25	49.80	50.15	49.38	49.95	109166
2010-10-26	49.50	50.29	49.29	50.10	31484
2010-10-27	50.00	50.28	49.06	49.59	105063
2010-10-28	49.63	49.76	49.03	49.44	77157
2010-10-29	49.10	50.40	49.00	50.40	145720
2010-11-01	50.50	50.74	49.80	50.13	48444
2010-11-02	50.59	51.66	50.55	51.39	46476
2010-11-03	51.02	51.34	49.80	50.27	59005
2010-11-04	50.85	51.17	50.25	50.52	75870
2010-11-05	50.75	51.54	50.53	50.68	54407
2010-11-08	50.58	50.99	50.38	50.88	122718
2010-11-09	50.28	51.42	50.25	50.60	73464
2010-11-10	50.88	51.27	50.17	50.60	84008
2010-11-11	50.31	50.33	49.73	49.99	47819
2010-11-12	49.50	50.14	48.69	48.71	66156
2010-11-15	49.13	49.13	47.81	48.23	53545
2010-11-16	48.15	48.29	46.76	46.85	118322
2010-11-17	46.73	47.78	46.73	47.35	160664
2010-11-18	48.14	49.24	48.01	48.60	64544
2010-11-19	48.49	49.34	48.49	49.16	18012
2010-11-22	49.11	50.15	48.95	50.03	58931
2010-11-23	49.40	49.70	48.62	48.81	26300
2010-11-24	49.13	50.78	49.13	49.61	70190
2010-11-26	49.23	49.72	49.09	49.29	82910
2010-11-29	48.85	51.64	48.84	51.60	199835
2010-11-30	51.31	51.76	50.81	51.71	150749
2010-12-01	52.44	52.97	52.07	52.71	96944
2010-12-02	52.58	53.40	52.43	53.21	74452
2010-12-03	52.59	53.36	52.21	53.30	65066
2010-12-06	52.96	54.93	52.96	54.53	112029
2010-12-07	55.00	55.48	53.88	54.12	224985
2010-12-08	54.00	54.88	53.80	54.88	44951
2010-12-09	54.98	55.11	54.15	54.84	101601
2010-12-10	55.30	56.20	55.10	56.10	162810
2010-12-13	56.55	56.55	53.99	55.33	146939
2010-12-14	55.79	56.57	55.39	55.47	159407
2010-12-15	55.12	55.44	53.97	54.12	38150
2010-12-16	53.98	55.03	53.88	55.03	53795
2010-12-17	55.00	55.27	54.66	54.91	69290
2010-12-20	55.27	55.30	54.74	54.85	63330
2010-12-21	55.17	55.62	55.13	55.40	26445
2010-12-22	55.67	55.71	55.41	55.65	12115
2010-12-23	55.85	56.38	55.26	56.27	116630
2010-12-27	55.87	55.96	55.17	55.52	20249
2010-12-28	55.62	55.66	54.50	54.61	24807
2010-12-29	54.94	55.94	54.68	55.93	80649
2010-12-30	56.10	56.53	55.86	56.18	82314
2010-12-31	56.25	56.63	55.88	56.45	40861
2011-01-03	56.69	57.25	56.39	57.13	89844
2011-01-04	57.57	58.08	57.26	58.06	61914
2011-01-05	58.10	60.02	57.94	59.12	485958
2011-01-06	59.37	59.37	57.76	58.09	65674
2011-01-07	58.34	59.02	57.53	57.68	86148
2011-01-10	57.63	57.73	56.84	56.84	42446
2011-01-11	56.91	57.52	56.46	56.91	83844
2011-01-12	57.52	58.05	56.69	57.00	74238
2011-01-13	57.23	57.32	55.81	56.35	69683
2011-01-14	56.46	57.52	56.41	56.46	82155
2011-01-18	56.66	57.08	55.56	56.28	124970
2011-01-19	56.54	56.90	55.70	56.20	71139
2011-01-20	56.02	57.52	55.48	57.38	82219
2011-01-21	57.80	58.52	56.16	56.21	87889
2011-01-24	56.56	57.04	55.19	56.89	107119
2011-01-25	56.44	56.59	55.11	55.18	96829
2011-01-26	55.53	56.62	54.87	56.19	145735
2011-01-27	56.54	56.69	54.23	54.41	117607
2011-01-28	54.22	54.85	51.50	51.87	350311
2011-01-31	51.89	52.28	51.17	52.28	239223
2011-02-01	52.88	54.26	52.34	54.00	102988
2011-02-02	53.97	54.50	53.63	54.24	28988
2011-02-03	54.37	54.81	53.93	54.22	46299
2011-02-04	54.38	54.38	53.43	53.77	30289
2011-02-07	53.86	54.12	53.57	53.97	35019
2011-02-08	53.65	53.93	52.45	53.22	154327
2011-02-09	52.88	54.28	52.88	54.20	85526
2011-02-10	54.20	54.54	53.42	54.07	125019
2011-02-11	53.96	56.13	53.60	55.25	130092
2011-02-14	55.06	55.44	54.61	54.88	81466
2011-02-15	54.87	55.13	54.00	54.78	92900
2011-02-16	55.22	55.90	54.42	54.62	125471
2011-02-17	54.65	55.29	53.04	54.42	213830
2011-02-18	54.26	54.93	53.37	54.33	91974
2011-02-22	52.93	53.71	51.45	52.03	115899
2011-02-23	51.87	53.53	51.71	53.11	150135
2011-02-24	52.83	54.30	52.70	53.21	129558
2011-02-25	53.77	55.11	53.62	53.95	133087
2011-02-28	54.40	55.81	53.74	54.68	137092
2011-03-01	54.92	55.75	54.06	54.82	229456
2011-03-02	54.52	54.99	52.94	53.29	274835
2011-03-03	53.80	55.56	53.45	55.52	122797
2011-03-04	55.83	56.02	54.32	55.20	177308
2011-03-07	55.53	55.67	54.53	54.97	65421
2011-03-08	54.75	55.90	54.07	55.83	106809
2011-03-09	55.48	56.86	55.28	56.60	199050
2011-03-10	55.79	56.37	55.16	56.00	66442
2011-03-11	55.65	56.69	54.72	56.64	204193
2011-03-14	56.34	56.51	55.24	56.29	114243
2011-03-15	54.68	56.51	54.68	56.21	121562
2011-03-16	56.23	56.38	54.50	55.10	111052
2011-03-17	56.44	56.44	55.13	55.17	83147
2011-03-18	56.30	56.30	55.21	55.73	40835
2011-03-21	56.82	57.74	56.63	57.45	32836
2011-03-22	57.72	57.88	56.11	56.30	83919
2011-03-23	56.27	56.75	55.77	55.81	77174
2011-03-24	56.45	56.53	56.08	56.34	34458
2011-03-25	56.68	57.06	56.22	56.30	27597
2011-03-28	56.55	56.55	55.87	56.51	36831
2011-03-29	56.79	57.30	56.19	56.72	65980
2011-03-30	57.33	58.44	57.33	58.37	61150
2011-03-31	58.55	59.03	58.45	58.77	50114
2011-04-01	59.58	59.60	58.62	59.20	37938
2011-04-04	59.53	59.53	58.72	58.86	63152
2011-04-05	58.91	58.91	57.67	58.52	76658
2011-04-06	59.22	59.22	57.86	57.91	52239
2011-04-07	58.00	58.34	57.10	57.19	108263
2011-04-08	57.25	57.26	56.87	57.04	205055
2011-04-11	56.88	58.11	55.55	58.04	200063
2011-04-12	57.65	58.31	56.97	57.34	80206
2011-04-13	57.98	57.99	56.25	56.71	91164
2011-04-14	56.58	57.21	56.32	56.85	100088
2011-04-15	56.74	57.23	56.10	57.12	48420
2011-04-18	56.34	56.83	55.58	56.41	77169
2011-04-19	56.74	57.20	56.30	57.08	49004
2011-04-20	58.00	59.00	57.78	58.28	59398
2011-04-21	58.85	59.01	58.18	58.26	26590
2011-04-25	58.65	58.82	58.28	58.38	57151
2011-04-26	58.92	58.92	57.51	58.19	98352
2011-04-27	58.15	58.42	56.86	58.13	68888
2011-04-28	58.36	59.00	57.69	58.91	287473
2011-04-29	59.26	59.58	58.35	59.16	26526
2011-05-02	59.22	60.28	59.02	59.12	50648
2011-05-03	59.00	59.40	57.92	59.20	128177
2011-05-04	59.40	59.57	58.54	58.88	97310
2011-05-05	58.57	59.19	58.43	58.53	94957
2011-05-06	59.31	59.78	59.20	59.36	44449
2011-05-09	59.59	61.11	59.59	60.61	164498
2011-05-10	60.99	62.68	60.99	62.21	85970
2011-05-11	62.21	63.43	61.75	61.97	153567
2011-05-12	59.69	60.63	58.86	59.72	106517
2011-05-13	59.89	60.14	57.62	57.98	38642
2011-05-16	57.47	58.30	57.09	57.45	70450
2011-05-17	56.51	58.17	56.34	58.03	50837
2011-05-18	58.21	58.49	57.60	57.67	50575
2011-05-19	58.08	58.08	57.33	57.60	60713
2011-05-20	57.62	57.62	56.90	57.05	110746
2011-05-23	56.36	60.00	56.36	59.00	183365
2011-05-24	58.94	60.59	58.94	60.40	131846
2011-05-25	60.16	60.77	59.31	59.63	119003
2011-05-26	59.54	60.14	59.39	59.97	50635
2011-05-27	60.43	60.84	59.95	60.60	43548
2011-05-31	61.45	61.45	60.11	60.11	126923
2011-06-01	60.61	60.61	59.01	59.12	103369
2011-06-02	59.40	60.69	59.16	60.30	51885
2011-06-03	59.89	60.88	59.07	60.72	60644
2011-06-06	60.93	61.50	60.03	60.58	130803
2011-06-07	61.23	61.38	60.66	61.03	76433
2011-06-08	60.94	61.01	60.17	60.40	45640
2011-06-09	60.75	60.75	60.09	60.46	31690
2011-06-10	60.36	60.36	58.89	59.23	62347
2011-06-13	59.13	59.79	59.13	59.44	38081
2011-06-14	60.17	60.91	59.86	60.25	106729
2011-06-15	59.52	59.99	59.37	59.76	68577
2011-06-16	59.70	59.84	59.18	59.63	53298
2011-06-17	60.25	60.36	59.50	59.92	89143
2011-06-20	59.80	59.91	59.26	59.66	94918
2011-06-21	59.85	60.22	59.75	59.89	79979
2011-06-22	58.49	58.77	57.42	57.75	176765
2011-06-23	57.23	57.42	55.86	56.73	148569
2011-06-24	57.06	57.79	56.37	57.24	92706
2011-06-27	57.28	58.24	57.18	57.72	85729
2011-06-28	57.85	58.45	57.77	58.19	37972
2011-06-29	58.83	58.83	58.32	58.46	79449
2011-06-30	58.56	59.29	58.52	58.94	56531
2011-07-01	59.24	59.57	59.04	59.35	34897
2011-07-05	59.41	59.41	58.90	59.27	28893
2011-07-06	59.44	59.54	59.12	59.18	27499
2011-07-07	59.65	59.65	59.30	59.49	51099
2011-07-08	59.20	60.54	59.17	59.67	287346
2011-07-11	59.50	59.50	58.51	58.72	87328
2011-07-12	58.68	59.04	58.29	58.52	32705
2011-07-13	58.81	59.69	58.51	58.72	51512
2011-07-14	59.06	59.22	58.19	58.38	36170
2011-07-15	58.52	59.34	58.43	59.09	37885
2011-07-18	59.14	59.68	59.09	59.57	62750
2011-07-19	60.16	60.28	58.77	58.98	72306
2011-07-20	58.82	58.82	57.84	58.50	42478
2011-07-21	59.00	59.18	58.46	58.69	37849
2011-07-22	58.75	58.75	58.12	58.30	93179
2011-07-25	58.23	58.75	57.74	58.49	58194
2011-07-26	58.77	59.55	58.68	59.01	28080
2011-07-27	59.15	59.88	58.85	59.27	124140
2011-07-28	59.68	59.70	59.24	59.52	103068
2011-07-29	59.29	59.71	58.89	59.62	97761
2011-08-01	59.89	59.95	58.72	58.82	36607
2011-08-02	58.35	58.61	56.88	57.15	61907
2011-08-03	56.96	57.16	55.51	56.95	74880
2011-08-04	56.46	56.69	53.61	53.73	108258
2011-08-05	54.03	55.85	52.32	54.72	107304
2011-08-08	53.21	56.53	50.66	50.66	142673
2011-08-09	51.05	53.91	49.66	53.90	159798
2011-08-10	52.98	53.56	50.29	51.82	75742
2011-08-11	51.83	54.76	51.10	53.72	128076
2011-08-12	54.31	55.83	54.31	55.25	56335
2011-08-15	55.99	56.11	55.25	55.61	37181
2011-08-16	54.93	55.62	53.96	54.31	75589
2011-08-17	54.40	55.76	54.40	55.47	77623
2011-08-18	54.24	54.36	51.98	53.17	68475
2011-08-19	52.72	54.48	51.93	52.34	96986
2011-08-22	53.71	53.94	52.36	52.48	42460
2011-08-23	52.86	55.57	52.66	55.42	89854
2011-08-24	55.19	55.41	54.09	54.53	32458
2011-08-25	54.52	54.54	53.20	53.45	33530
2011-08-26	53.47	54.17	51.89	53.66	65298
2011-08-29	54.97	55.86	54.32	55.77	23741
2011-08-30	55.56	56.24	55.48	56.20	32638
2011-08-31	56.55	59.23	55.30	57.50	240941
2011-09-01	57.96	58.55	56.95	57.55	84936
2011-09-02	56.66	57.12	55.16	55.87	75428
2011-09-06	54.05	55.12	53.48	54.95	87205
2011-09-07	56.00	57.06	55.79	56.91	28606
2011-09-08	56.52	56.97	55.58	55.71	63210
2011-09-09	54.61	55.43	53.62	53.90	31991
2011-09-12	53.43	54.29	52.15	53.80	85029
2011-09-13	53.86	54.22	53.33	53.91	32882
2011-09-14	54.17	55.24	53.41	54.92	55615
2011-09-15	55.23	55.48	53.94	55.03	52851
2011-09-16	55.20	55.99	54.09	54.16	33827
2011-09-19	53.00	53.66	52.80	53.39	52131
2011-09-20	53.81	54.35	53.18	53.72	43136
2011-09-21	53.27	53.27	50.80	50.98	87990
2011-09-22	50.00	51.01	48.26	48.85	88125
2011-09-23	48.90	49.90	48.19	49.56	65010
2011-09-26	50.06	50.46	48.83	50.36	60404
2011-09-27	51.46	52.12	50.67	50.91	57052
2011-09-28	51.07	52.15	50.95	52.11	122388
2011-09-29	53.22	53.47	51.24	51.94	110225
2011-09-30	51.01	51.05	49.15	49.72	104736
2011-10-03	49.22	49.84	48.55	48.94	56358
2011-10-04	48.62	52.32	47.79	52.27	93888
2011-10-05	52.25	54.11	51.62	53.96	93812
2011-10-06	53.75	55.58	53.11	55.28	95167
2011-10-07	55.72	55.90	53.45	53.61	36271
2011-10-10	54.02	55.37	53.59	55.28	43026
2011-10-11	54.27	55.96	54.27	55.29	24214
2011-10-12	55.75	56.45	55.32	55.92	27966
2011-10-13	54.86	56.14	54.86	56.01	33088
2011-10-14	56.85	56.85	56.03	56.17	15821
2011-10-17	55.97	56.01	55.21	55.60	23227
2011-10-18	55.78	56.91	55.46	55.63	59514
2011-10-19	55.44	56.33	55.35	55.65	30263
2011-10-20	55.90	56.01	53.82	54.93	35786
2011-10-21	55.59	56.69	55.50	56.38	29368
2011-10-24	56.37	58.49	55.59	58.27	31515
2011-10-25	58.23	59.07	56.37	56.37	35774
2011-10-26	57.40	57.46	55.21	55.32	67087
2011-10-27	57.13	58.25	56.76	57.76	129438
2011-10-28	58.02	58.14	56.15	57.03	35217
2011-10-31	56.09	57.74	55.94	57.60	33384
2011-11-01	56.61	57.05	54.98	55.51	67991
2011-11-02	55.76	55.76	53.24	54.10	58060
2011-11-03	54.68	57.41	53.53	57.14	69506
2011-11-04	56.39	57.43	56.11	56.34	33652
2011-11-07	55.81	57.09	55.81	56.87	37694
2011-11-08	57.02	57.04	54.11	56.03	52731
2011-11-09	55.28	55.80	53.97	54.41	64257
2011-11-10	55.22	55.22	52.59	52.87	238983
2011-11-11	53.79	55.15	53.49	54.85	116584
2011-11-14	54.45	55.14	54.37	55.05	63921
2011-11-15	54.33	54.46	53.72	54.06	126572
2011-11-16	52.96	54.05	52.81	53.23	25492
2011-11-17	52.93	53.01	52.20	52.37	42688
2011-11-18	52.55	54.22	51.92	53.97	44869
2011-11-21	52.64	53.02	51.87	52.71	25162
2011-11-22	52.80	53.44	52.00	53.26	43993
2011-11-23	52.79	52.84	52.00	52.62	28881
2011-11-25	52.38	52.38	51.68	52.03	28964
2011-11-28	53.11	54.28	52.66	54.11	59058
2011-11-29	54.00	54.91	53.10	54.55	27313
2011-11-30	55.60	57.09	55.48	56.37	132491
2011-12-01	56.07	57.63	56.07	57.16	74886
2011-12-02	57.66	58.04	56.50	57.63	74808
2011-12-05	58.76	58.84	57.10	58.57	34997
2011-12-06	58.80	58.93	58.29	58.50	58503
2011-12-07	58.24	58.63	57.68	57.80	126686
2011-12-08	57.46	57.46	56.41	56.74	37711
2011-12-09	57.12	57.13	56.63	56.63	51168
2011-12-12	55.55	55.79	54.91	55.69	85076
2011-12-13	56.39	56.47	53.56	53.87	67347
2011-12-14	53.41	53.91	52.51	53.64	41351
2011-12-15	53.94	54.52	53.35	53.83	90579
2011-12-16	54.58	54.71	53.76	53.97	39695
2011-12-19	54.38	54.38	53.18	53.55	67334
2011-12-20	54.02	54.84	54.02	54.49	72477
2011-12-21	54.16	55.47	53.74	55.03	37521
2011-12-22	55.52	55.89	55.37	55.44	29986
2011-12-23	55.82	55.82	54.39	54.78	28414
2011-12-27	55.02	55.77	54.81	55.67	46368
2011-12-28	55.74	56.04	54.97	55.00	15436
2011-12-29	55.43	55.47	54.91	55.01	19667
2011-12-30	55.30	56.56	55.14	55.94	26205
2012-01-03	57.28	57.64	56.88	57.03	49468
2012-01-04	56.89	58.69	56.89	58.54	46479
2012-01-05	58.88	58.88	56.86	57.87	57842
2012-01-06	58.01	58.77	58.01	58.60	97962
2012-01-09	58.95	58.98	58.31	58.69	17095
2012-01-10	59.37	59.83	58.78	58.95	23740
2012-01-11	59.00	59.08	57.88	59.02	66418
2012-01-12	59.39	61.40	59.32	61.35	61343
2012-01-13	60.94	61.04	59.07	59.94	25261
2012-01-17	60.61	62.61	60.49	61.65	51976
2012-01-18	61.66	63.12	61.65	62.90	26427
2012-01-19	63.46	63.71	62.58	63.61	46192
2012-01-20	63.81	64.83	63.63	64.01	69009
2012-01-23	63.88	64.74	63.47	64.28	46091
2012-01-24	64.23	64.80	63.55	64.29	48798
2012-01-25	64.64	65.43	64.25	65.09	43508
2012-01-26	65.59	66.32	64.66	65.45	42103
2012-01-27	65.46	65.67	65.10	65.50	17907
2012-01-30	65.02	65.36	64.69	65.31	33293
2012-01-31	66.00	66.09	64.95	65.87	31506
2012-02-01	66.21	68.32	66.21	68.05	46435
2012-02-02	68.30	69.35	66.29	66.50	43275
2012-02-03	66.97	67.82	66.48	66.87	33067
2012-02-06	66.69	68.27	65.57	67.78	27970
2012-02-07	67.92	67.92	66.50	67.35	37521
2012-02-08	67.79	68.52	67.41	67.69	52878
2012-02-09	68.14	68.14	66.77	67.33	56470
2012-02-10	66.82	67.64	66.48	66.99	65968
2012-02-13	67.67	67.88	67.29	67.66	21213
2012-02-14	67.19	67.72	66.78	67.43	29465
2012-02-15	67.41	68.34	67.06	67.51	54416
2012-02-16	67.78	67.82	66.99	67.78	17940
2012-02-17	68.16	68.33	67.61	68.00	123438
2012-02-21	68.41	68.94	67.01	68.42	141798
2012-02-22	68.32	68.37	67.69	67.98	38541
2012-02-23	68.04	68.29	67.61	67.90	43123
2012-02-24	68.31	68.96	67.99	68.16	24826
2012-02-27	68.01	72.50	68.01	69.94	69957
2012-02-28	70.27	70.27	68.40	69.26	37792
2012-02-29	69.72	70.05	68.83	68.83	40096
2012-03-01	69.33	69.96	69.06	69.30	32306
2012-03-02	69.39	70.51	69.21	70.24	48634
2012-03-05	70.43	72.73	70.28	71.05	67272
2012-03-06	70.60	70.69	69.43	69.99	60378
2012-03-07	70.31	70.31	69.33	69.91	70903
2012-03-08	70.56	71.69	70.15	71.15	45526
2012-03-09	71.59	71.59	69.64	69.88	67630
2012-03-12	70.23	70.23	68.77	69.30	36810
2012-03-13	69.69	70.17	69.21	69.48	69424
2012-03-14	69.78	70.03	69.06	69.39	37608
2012-03-15	69.22	69.98	69.22	69.87	21908
2012-03-16	70.27	70.27	69.47	70.00	81472
2012-03-19	70.16	72.10	69.78	70.50	46395
2012-03-20	70.00	70.84	69.85	70.69	93948
2012-03-21	71.04	71.04	69.94	70.07	24545
2012-03-22	69.95	70.07	68.63	68.75	31007
2012-03-23	69.18	71.07	68.84	70.86	59817
2012-03-26	71.51	71.92	71.04	71.76	27973
2012-03-27	71.44	72.13	70.31	70.44	43818
2012-03-28	70.77	71.00	68.94	69.34	41225
2012-03-29	69.19	69.48	68.56	69.18	30603
2012-03-30	69.86	69.86	68.38	68.52	34655
2012-04-02	68.74	71.21	68.58	70.80	66821
2012-04-03	71.16	72.16	70.84	72.16	58122
2012-04-04	71.57	72.45	71.35	71.87	50614
2012-04-05	71.67	72.68	71.52	72.50	30984
2012-04-09	71.91	72.06	71.65	71.97	20050
2012-04-10	71.81	72.08	70.69	70.83	56900
2012-04-11	71.53	72.26	71.23	71.83	48877
2012-04-12	72.31	74.16	72.31	73.74	55214
2012-04-13	73.96	73.96	72.43	73.24	39291
2012-04-16	73.64	74.04	73.18	73.88	32434
2012-04-17	74.02	75.16	73.89	74.55	100829
2012-04-18	74.68	76.08	74.56	75.11	22691
2012-04-19	75.46	75.76	74.98	75.44	28631
2012-04-20	76.09	76.70	75.25	76.43	26705
2012-04-23	75.90	76.11	74.47	75.84	40379
2012-04-24	76.47	78.03	76.47	76.88	50698
2012-04-25	77.91	78.87	76.43	77.58	107253
2012-04-26	77.38	78.38	77.09	78.05	37296
2012-04-27	78.19	82.32	77.41	81.43	62693
2012-04-30	81.41	82.01	80.40	81.91	48360
2012-05-01	82.38	83.53	82.06	82.25	46080
2012-05-02	82.35	82.63	80.87	81.93	59492
2012-05-03	82.08	82.26	80.25	80.72	35778
2012-05-04	80.68	80.68	79.08	79.12	57210
2012-05-07	78.92	80.15	77.95	79.42	54628
2012-05-08	79.45	79.45	77.99	79.30	163663
2012-05-09	78.21	78.76	77.37	77.98	67972
2012-05-10	78.96	79.08	77.01	78.58	115418
2012-05-11	78.48	78.94	77.34	77.45	98839
2012-05-14	74.78	75.86	72.80	75.29	158279
2012-05-15	74.87	75.89	74.41	75.08	76287
2012-05-16	75.68	75.68	70.02	72.24	186576
2012-05-17	72.44	73.34	70.62	70.79	139509
2012-05-18	71.41	71.75	69.32	69.62	60514
2012-05-21	69.87	71.42	68.87	71.24	51256
2012-05-22	71.66	71.82	70.98	71.39	53394
2012-05-23	71.11	71.18	69.91	71.12	46742
2012-05-24	70.98	71.28	69.26	70.52	173086
2012-05-25	70.25	71.31	70.25	71.20	57686
2012-05-29	72.12	72.12	71.00	71.38	68834
2012-05-30	71.18	72.56	70.87	72.37	73273
2012-05-31	72.47	72.52	71.01	71.62	58943
2012-06-01	71.00	72.27	71.00	72.27	47127
2012-06-04	72.22	72.53	70.62	70.92	39722
2012-06-05	70.98	71.57	69.92	71.19	23617
2012-06-06	71.46	71.85	70.41	70.99	74456
2012-06-07	71.51	72.84	70.60	70.77	78902
2012-06-08	70.33	70.85	69.82	70.25	75519
2012-06-11	70.53	71.41	68.92	68.99	121807
2012-06-12	69.39	69.72	68.23	68.35	61619
2012-06-13	68.23	69.18	68.17	68.89	49384
2012-06-14	68.71	69.76	68.43	68.52	64194
2012-06-15	68.26	69.68	67.91	68.52	104013
2012-06-18	68.55	68.63	67.75	68.53	73713
2012-06-19	68.08	72.42	68.08	72.34	68900
2012-06-20	72.44	74.47	71.77	73.53	77824
2012-06-21	73.37	74.10	72.48	72.69	86108
2012-06-22	73.08	74.05	72.51	73.94	63250
2012-06-25	73.54	74.50	73.41	74.37	60228
2012-06-26	74.63	76.90	73.76	75.74	73975
2012-06-27	75.76	77.91	74.98	77.00	57189
2012-06-28	77.21	79.37	76.77	79.22	65308
2012-06-29	79.39	81.16	77.97	78.07	67089
2012-07-02	78.46	79.51	78.19	79.03	55443
2012-07-03	78.88	79.08	78.06	78.76	73357
2012-07-05	78.08	78.77	77.84	78.14	43982
2012-07-06	78.10	78.31	76.75	78.10	35491
2012-07-09	78.49	79.27	77.59	77.63	47651
2012-07-10	78.03	78.19	77.36	77.84	30644
2012-07-11	78.09	78.29	77.39	77.95	48782
2012-07-12	77.86	78.01	76.12	77.48	98841
2012-07-13	77.33	78.11	76.98	78.02	50533
2012-07-16	78.28	78.52	77.29	78.21	82673
2012-07-17	78.56	79.67	77.62	79.18	109139
2012-07-18	79.00	80.44	78.85	79.47	77805
2012-07-19	79.89	86.01	79.89	85.70	245412
2012-07-20	85.04	85.98	83.39	85.31	88716
2012-07-23	84.16	84.30	81.66	83.20	59734
2012-07-24	83.76	85.53	82.79	85.33	135444
2012-07-25	84.93	87.30	84.93	86.47	109492
2012-07-26	88.20	88.52	86.92	87.35	49086
2012-07-27	87.93	89.82	87.93	89.20	56451
2012-07-30	89.19	91.83	88.46	91.10	105463
2012-07-31	90.61	92.28	88.86	89.11	85276
2012-08-01	90.09	90.22	87.76	88.04	64213
2012-08-02	87.58	88.94	86.94	87.49	47195
2012-08-03	88.64	89.10	86.99	88.68	57645
2012-08-06	89.06	89.68	87.40	87.57	33889
2012-08-07	87.61	88.32	87.05	87.23	45310
2012-08-08	87.65	88.82	87.26	88.02	38406
2012-08-09	87.75	89.16	87.30	87.75	28366
2012-08-10	87.97	88.48	87.40	87.69	59400
2012-08-13	87.61	88.15	85.46	85.79	68240
2012-08-14	85.46	90.31	85.11	89.65	77891
2012-08-15	89.29	90.02	87.00	89.47	81327
2012-08-16	89.11	89.11	85.24	85.56	94860
2012-08-17	85.64	86.20	84.23	84.30	109382
2012-08-20	84.73	86.07	84.73	85.68	83766
2012-08-21	86.42	86.76	84.69	85.13	68546
2012-08-22	84.65	86.00	84.61	85.69	40359
2012-08-23	86.19	86.19	85.10	85.85	46642
2012-08-24	85.37	85.85	84.79	85.36	44757
2012-08-27	85.17	85.18	84.19	84.19	24954
2012-08-28	84.04	84.81	83.20	84.50	18452
2012-08-29	84.61	84.78	83.52	84.44	18728
2012-08-30	84.03	84.25	82.94	83.87	23140
2012-08-31	83.73	84.91	83.61	83.98	87258
2012-09-04	84.42	85.44	82.48	84.87	47741
2012-09-05	85.34	85.96	85.30	85.62	26520
2012-09-06	85.89	87.14	85.56	86.68	81120
2012-09-07	87.12	87.52	86.95	87.33	15717
2012-09-10	86.76	87.84	86.38	86.70	27376
2012-09-11	87.19	87.57	86.83	87.10	31229
2012-09-12	86.78	87.07	86.53	86.89	27628
2012-09-13	86.43	88.32	85.74	87.65	43887
2012-09-14	87.86	89.05	87.65	88.07	45491
2012-09-17	87.53	88.74	87.46	88.12	31812
2012-09-18	87.60	88.27	87.38	87.40	29343
2012-09-19	87.30	88.02	86.77	87.60	38801
2012-09-20	86.61	87.29	85.26	85.63	32034
2012-09-21	86.34	86.35	84.72	85.01	89501
2012-09-24	84.44	84.86	84.15	84.75	30380
2012-09-25	84.72	86.44	84.72	86.16	53352
2012-09-26	85.25	86.76	85.11	86.71	91245
2012-09-27	86.89	88.83	86.26	87.91	62343
2012-09-28	87.24	88.84	86.86	88.60	162029
2012-10-01	88.27	90.67	88.27	90.67	60006
2012-10-02	91.34	91.34	89.53	89.90	24472
2012-10-03	89.56	90.07	88.94	89.53	28105
2012-10-04	89.77	94.06	89.77	93.40	57238
2012-10-05	94.22	94.74	92.96	93.06	51430
2012-10-08	92.56	92.82	89.68	91.48	88860
2012-10-09	91.36	91.36	89.58	90.66	43894
2012-10-10	90.18	91.14	90.14	91.00	18794
2012-10-11	90.69	91.53	90.26	90.47	16321
2012-10-12	90.96	91.11	90.55	90.83	14318
2012-10-15	90.92	93.40	90.89	93.40	32535
2012-10-16	93.27	94.51	93.27	93.79	25669
2012-10-17	93.35	97.12	93.35	96.92	39938
2012-10-18	96.37	100.82	96.08	99.90	106726
2012-10-19	100.53	100.53	98.58	98.88	44336
2012-10-22	99.34	99.71	98.32	98.37	27215
2012-10-23	98.43	101.48	97.36	100.83	51963
2012-10-24	100.40	100.52	99.41	99.80	47649
2012-10-25	96.13	101.49	96.13	101.03	49826
2012-10-26	100.45	100.45	98.61	99.34	33645
2012-10-31	98.50	98.73	95.60	96.57	113057
2012-11-01	96.67	98.84	96.51	98.30	33662
2012-11-02	99.01	99.69	95.97	96.85	24838
2012-11-05	96.19	98.52	96.19	98.39	146796
2012-11-06	97.99	103.19	97.99	102.86	45686
2012-11-07	100.00	100.91	99.19	100.36	101447
2012-11-08	100.80	101.80	99.48	100.98	51146
2012-11-09	101.41	104.57	100.80	103.87	71926
2012-11-12	103.87	103.87	100.88	101.22	27154
2012-11-13	100.28	101.16	100.24	100.37	50994
2012-11-14	100.23	100.89	98.14	98.40	86161
2012-11-15	100.01	102.50	100.00	101.09	150063
2012-11-16	100.49	101.00	99.64	100.36	90550
2012-11-19	101.39	101.56	100.03	100.20	34263
2012-11-20	100.20	103.68	100.20	102.78	53992
2012-11-21	103.32	103.44	101.94	102.29	150053
2012-11-23	101.89	103.27	101.83	102.84	55086
2012-11-26	102.78	103.99	102.21	103.89	63234
2012-11-27	104.12	105.48	103.98	104.95	58839
2012-11-28	103.93	105.46	103.86	104.78	68200
2012-11-29	104.75	104.84	102.94	104.10	60463
2012-11-30	103.77	104.90	100.23	101.79	411746
2012-12-03	102.62	103.01	100.59	101.89	81325
2012-12-04	101.49	103.80	100.87	103.75	85614
2012-12-05	103.33	105.31	103.32	105.10	90045
2012-12-06	104.06	107.86	104.01	107.82	129915
2012-12-07	108.47	108.65	107.34	108.06	75388
2012-12-10	107.81	111.81	107.00	108.88	109333
2012-12-11	108.64	111.19	108.56	111.11	100408
2012-12-12	111.02	111.83	110.60	111.56	55638
2012-12-13	111.36	112.08	109.47	110.73	102445
2012-12-14	110.64	114.04	110.64	113.42	100506
2012-12-17	113.27	114.96	111.78	112.11	111239
2012-12-18	112.33	115.71	112.33	115.46	88130
2012-12-19	114.77	116.06	114.77	115.66	37267
2012-12-20	115.70	115.70	113.78	114.48	35650
2012-12-21	113.50	113.50	110.60	110.77	90166
2012-12-24	110.68	111.60	110.10	111.41	33082
2012-12-26	111.44	112.14	110.64	111.26	24196
2012-12-27	111.18	112.68	110.98	112.11	138173
2012-12-28	111.90	112.80	110.97	111.69	32575
2012-12-31	111.05	114.21	111.05	114.00	40250
2013-01-02	115.75	118.29	115.75	118.05	40219
2013-01-03	118.60	121.48	118.58	120.43	88071
2013-01-04	121.06	122.20	119.66	120.97	44370
2013-01-07	119.49	120.37	116.94	117.58	59870
2013-01-08	117.16	118.01	116.74	117.17	36058
2013-01-09	116.96	119.10	116.83	118.80	54656
2013-01-10	118.97	119.34	118.33	119.02	37034
2013-01-11	119.47	120.10	118.92	119.91	51388
2013-01-14	119.82	120.52	119.78	120.29	37499
2013-01-15	120.06	122.61	120.06	122.30	76258
2013-01-16	122.40	122.55	120.76	122.40	40597
2013-01-17	122.04	122.83	120.06	120.14	79983
2013-01-18	120.31	121.21	119.90	120.95	26903
2013-01-22	121.38	122.19	120.42	122.17	72160
2013-01-23	120.56	121.54	119.95	121.25	33452
2013-01-24	121.16	121.75	120.00	120.09	57967
2013-01-25	120.59	120.79	119.32	120.57	40989
2013-01-28	120.66	120.66	118.77	119.50	98065
2013-01-29	119.75	120.00	119.28	119.68	73944
2013-01-30	119.70	119.70	117.73	118.50	50328
2013-01-31	118.02	120.62	118.02	119.41	82750
2013-02-01	121.00	121.30	120.09	120.56	317506
2013-02-04	119.91	120.44	119.04	119.73	21746
2013-02-05	119.94	123.59	119.94	123.34	45185
2013-02-06	122.62	123.42	121.22	121.62	38233
2013-02-07	121.95	121.95	119.50	120.49	26879
2013-02-08	120.30	120.82	117.84	118.05	84357
2013-02-11	118.35	119.64	118.01	118.71	64087
2013-02-12	118.76	120.46	118.76	120.29	16658
2013-02-13	119.85	122.70	119.85	122.23	30042
2013-02-14	121.33	122.06	119.00	120.50	57278
2013-02-15	119.99	122.57	119.99	120.85	157720
2013-02-19	121.28	121.76	120.86	121.05	59859
2013-02-20	120.77	121.62	120.77	121.09	69737
2013-02-21	121.52	123.15	119.92	122.28	54293
2013-02-22	122.06	127.34	120.42	125.75	111841
2013-02-25	125.95	127.91	125.60	125.75	74339
2013-02-26	125.93	127.78	125.17	126.20	156936
2013-02-27	127.02	131.94	126.81	131.78	136263
2013-02-28	130.90	132.18	130.07	131.87	141152
2013-03-01	131.10	131.61	130.23	130.70	100254
2013-03-04	130.28	131.96	130.17	131.40	70869
2013-03-05	131.75	134.62	131.69	133.72	135882
2013-03-06	134.18	135.37	132.42	133.80	86248
2013-03-07	133.61	134.41	132.86	133.95	71721
2013-03-08	134.40	135.37	133.08	134.39	78887
2013-03-11	134.76	136.01	134.30	134.99	75696
2013-03-12	134.58	135.83	133.90	134.80	81815
2013-03-13	135.23	135.52	131.00	131.40	149710
2013-03-14	131.04	133.37	131.04	133.16	85419
2013-03-15	132.17	132.68	130.49	130.76	127358
2013-03-18	129.36	131.90	129.27	131.49	39999
2013-03-19	131.88	133.21	129.43	131.26	116935
2013-03-20	132.00	134.23	132.00	133.72	147308
2013-03-21	133.55	133.99	131.70	132.10	78759
2013-03-22	133.02	134.05	132.44	133.49	53357
2013-03-25	133.81	135.82	133.75	134.59	64131
2013-03-26	134.69	137.72	134.69	137.42	104631
2013-03-27	136.59	137.20	134.81	136.00	69008
2013-03-28	135.93	137.48	135.65	136.67	47826
2013-04-01	137.37	138.70	137.37	138.56	42071
2013-04-02	138.69	139.95	137.98	138.85	167792
2013-04-03	138.90	140.65	137.01	138.74	61335
2013-04-04	139.60	140.08	138.82	139.95	67871
2013-04-05	138.50	140.96	137.43	139.76	251382
2013-04-08	140.50	141.09	139.29	139.99	55621
2013-04-09	140.63	140.63	137.40	137.64	75713
2013-04-10	137.84	140.53	136.58	136.94	179080
2013-04-11	137.20	140.13	137.20	138.21	89385
2013-04-12	137.75	139.89	135.34	136.65	125912
2013-04-15	136.23	139.97	136.23	137.38	93877
2013-04-16	138.23	141.63	138.15	141.50	52116
2013-04-17	139.00	140.74	134.58	134.96	142448
2013-04-18	134.98	136.11	132.30	132.31	99186
2013-04-19	132.59	136.81	132.01	134.87	84301
2013-04-22	135.20	135.20	124.02	125.50	286701
2013-04-23	125.33	126.67	123.20	124.48	199188
2013-04-24	124.28	125.30	121.38	122.33	111477
2013-04-25	122.27	122.42	118.19	119.31	211622
2013-04-26	120.01	122.82	119.27	119.46	84466
2013-04-29	120.31	121.98	120.03	120.50	83589
2013-04-30	120.07	124.24	120.07	124.11	366349
2013-05-01	123.17	124.22	119.58	120.06	62792
2013-05-02	120.48	123.26	120.08	120.26	267896
2013-05-03	121.04	122.07	118.75	118.75	125925
2013-05-06	118.34	119.27	117.56	118.05	95865
2013-05-07	118.00	120.16	117.86	119.74	105887
2013-05-08	119.74	123.74	119.73	123.74	236607
2013-05-09	121.74	121.74	117.11	117.13	75028
2013-05-10	117.23	118.18	115.26	116.91	92229
2013-05-13	116.72	117.20	115.86	116.82	56135
2013-05-14	116.68	118.85	116.68	118.24	84217
2013-05-15	118.15	119.53	117.54	118.31	60747
2013-05-16	117.89	118.44	116.58	117.37	153993
2013-05-17	118.22	118.22	116.46	117.11	87510
2013-05-20	117.01	117.70	116.47	116.75	114999
2013-05-21	116.57	117.26	114.01	115.51	79378
2013-05-22	115.13	117.82	113.53	114.74	86969
2013-05-23	113.50	116.79	112.78	116.33	153377
2013-05-24	115.89	116.10	114.70	115.68	33580
2013-05-28	116.54	117.99	116.31	116.73	87375
2013-05-29	116.19	117.10	116.19	116.61	79412
2013-05-30	116.41	117.25	116.05	116.46	105477
2013-05-31	115.96	120.38	115.34	119.85	121392
2013-06-03	120.00	120.00	116.17	116.67	79960
2013-06-04	116.27	117.50	115.11	116.35	77602
2013-06-05	116.18	117.60	112.93	112.93	87069
2013-06-06	113.01	116.17	112.09	116.15	101657
2013-06-07	115.96	119.46	114.96	114.96	93499
2013-06-10	114.76	114.76	112.52	112.90	44773
2013-06-11	111.49	115.72	110.18	114.20	75784
2013-06-12	114.58	114.80	107.07	108.70	152966
2013-06-13	108.35	109.28	107.90	108.25	72913
2013-06-14	108.42	112.73	108.40	112.56	88523
2013-06-17	113.13	113.22	109.38	110.76	87292
2013-06-18	110.72	111.13	109.15	109.18	64290
2013-06-19	109.19	110.18	104.36	104.50	92758
2013-06-20	103.30	105.46	99.44	99.96	100718
2013-06-21	100.44	104.44	99.52	103.72	128776
2013-06-24	101.21	102.45	100.25	101.10	90466
2013-06-25	102.14	103.71	101.87	103.06	71969
2013-06-26	103.48	105.02	102.99	105.01	92403
2013-06-27	105.80	109.28	105.80	108.28	98792
2013-06-28	108.21	111.72	107.06	111.24	103082
2013-07-01	113.46	115.74	112.01	113.46	114953
2013-07-02	112.93	115.17	112.92	114.02	78857
2013-07-03	113.81	114.99	112.44	114.56	113528
2013-07-05	114.67	116.19	112.59	114.65	89569
2013-07-08	114.91	117.54	114.91	115.88	87867
2013-07-09	116.16	117.10	115.46	116.44	72093
2013-07-10	115.85	116.96	114.19	114.99	63736
2013-07-11	116.49	117.82	113.98	114.64	72690
2013-07-12	114.32	114.81	113.27	114.59	62623
2013-07-15	114.48	115.15	113.66	114.00	86155
2013-07-16	114.25	114.57	113.09	114.00	73548
2013-07-17	114.47	116.41	114.28	115.82	61566
2013-07-18	115.74	117.34	114.92	115.41	66778
2013-07-19	114.91	114.95	112.38	113.99	64005
2013-07-22	113.98	115.60	112.42	114.21	47856
2013-07-23	114.26	116.29	114.12	116.21	34605
2013-07-24	117.78	118.33	116.64	117.50	72651
2013-07-25	117.37	119.05	116.49	118.73	30052
2013-07-26	117.99	119.20	116.48	118.96	49232
2013-07-29	119.13	119.67	116.39	116.52	77315
2013-07-30	116.60	118.18	115.60	116.47	42478
2013-07-31	116.46	118.75	113.70	118.46	85009
2013-08-01	118.96	120.61	117.86	119.84	156370
2013-08-02	119.79	124.46	119.79	123.99	48763
2013-08-05	123.32	124.45	122.85	123.83	32459
2013-08-06	123.76	123.86	122.56	122.78	66065
2013-08-07	121.64	121.96	119.70	120.94	77560
2013-08-08	121.29	125.27	120.79	125.09	60767
2013-08-09	124.92	126.66	124.92	126.29	41020
2013-08-12	126.06	127.07	123.49	124.00	38569
2013-08-13	123.60	124.58	120.92	123.70	37610
2013-08-14	123.93	124.68	122.38	123.30	56150
2013-08-15	122.50	123.25	120.65	121.70	42635
2013-08-16	121.00	121.00	117.34	117.60	61683
2013-08-19	116.86	118.54	115.55	117.50	112750
2013-08-20	117.41	117.55	116.12	116.35	89889
2013-08-21	115.90	116.42	113.79	113.80	70847
2013-08-22	113.45	115.16	112.59	113.70	87483
2013-08-23	114.15	114.79	112.46	114.03	56594
2013-08-26	114.31	114.31	112.51	112.76	69746
2013-08-27	112.33	112.33	109.57	110.89	78971
2013-08-28	111.00	111.00	108.10	108.25	68771
2013-08-29	108.20	110.56	107.80	110.56	40894
2013-08-30	110.71	112.46	109.13	112.00	119315
2013-09-03	113.10	113.21	111.44	111.84	73642
2013-09-04	111.91	115.15	111.91	114.99	39846
2013-09-05	115.45	115.45	112.00	113.03	62483
2013-09-06	113.72	114.53	112.34	113.60	32757
2013-09-09	114.00	118.51	113.16	118.13	56147
2013-09-10	118.82	120.18	118.18	119.31	49904
2013-09-11	119.39	120.18	116.64	116.72	42145
2013-09-12	116.60	116.66	114.30	114.34	42391
2013-09-13	115.30	115.86	113.06	113.44	41350
2013-09-16	114.86	115.63	114.18	114.43	24605
2013-09-17	114.42	114.42	112.12	112.50	72161
2013-09-18	112.22	119.97	111.56	119.96	105413
2013-09-19	120.26	121.54	118.62	119.71	58336
2013-09-20	119.99	119.99	115.78	116.29	42535
2013-09-23	116.45	117.69	114.89	116.68	129451
2013-09-24	116.23	117.28	114.50	114.58	26001
2013-09-25	114.50	115.50	112.68	114.23	50368
2013-09-26	114.58	115.70	112.89	113.44	53707
2013-09-27	113.00	113.36	110.93	111.40	37153
2013-09-30	110.85	110.96	108.40	108.86	82964
2013-10-01	109.49	114.02	109.16	113.55	42052
2013-10-02	112.57	115.50	110.57	115.43	84876
2013-10-03	114.54	115.65	112.22	113.23	26820
2013-10-04	113.00	115.75	113.00	114.14	32167
2013-10-07	113.72	115.72	113.72	115.25	46953
2013-10-08	115.05	115.49	113.04	114.00	39944
2013-10-09	113.81	114.26	111.09	112.04	47411
2013-10-10	112.90	117.94	112.89	116.54	33728
2013-10-11	116.62	118.90	116.62	117.78	18693
2013-10-14	117.46	118.00	116.00	117.10	26211
2013-10-15	116.62	117.85	113.67	114.87	60961
2013-10-16	115.19	118.00	115.02	116.81	32664
2013-10-17	116.70	119.08	116.70	118.43	23962
2013-10-18	118.74	119.48	117.29	118.28	49042
2013-10-21	117.97	121.04	117.90	118.83	64529
2013-10-22	120.03	124.19	119.67	122.92	47302
2013-10-23	122.76	123.98	120.00	121.72	61232
2013-10-24	121.52	121.79	119.47	121.32	61081
2013-10-25	120.62	123.21	120.45	122.58	43078
2013-10-28	122.78	123.90	122.54	123.44	59560
2013-10-29	123.43	124.85	120.94	121.30	56399
2013-10-30	121.29	121.71	119.95	120.68	95766
2013-10-31	120.28	120.80	118.15	119.01	57616
2013-11-01	118.98	122.47	118.98	122.00	87780
2013-11-04	123.14	124.20	121.50	122.81	53151
2013-11-05	121.39	121.76	120.12	120.54	52683
2013-11-06	120.72	123.15	120.72	122.29	37728
2013-11-07	121.83	122.46	118.35	119.80	50888
2013-11-08	119.32	119.32	115.96	117.95	62569
2013-11-11	118.04	120.79	118.04	118.15	34552
2013-11-12	118.09	120.38	117.08	118.80	30199
2013-11-13	118.37	123.11	118.37	122.43	39278
2013-11-14	122.60	128.43	121.38	126.48	84181
2013-11-15	126.84	129.70	126.84	128.98	40983
2013-11-18	129.48	129.48	126.25	127.42	48968
2013-11-19	127.04	127.40	124.95	126.05	57716
2013-11-20	126.57	126.57	121.25	121.25	27140
2013-11-21	121.32	123.99	119.80	123.40	60609
2013-11-22	122.72	126.61	122.72	124.83	42212
2013-11-25	124.83	127.59	124.83	126.86	81877
2013-11-26	126.99	127.90	125.00	127.21	42369
2013-11-27	126.99	131.34	126.48	130.04	56918
2013-11-29	130.04	135.46	127.47	134.53	52555
2013-12-02	134.14	134.14	126.67	127.79	55249
2013-12-03	126.92	129.50	125.52	128.05	33446
2013-12-04	127.00	130.81	126.05	129.43	54510
2013-12-05	129.58	133.52	128.48	129.46	44568
2013-12-06	131.57	135.30	130.50	132.49	58361
2013-12-09	132.90	134.38	130.52	131.05	84459
2013-12-10	131.46	133.76	129.98	133.34	85927
2013-12-11	132.59	132.82	129.99	130.35	46055
2013-12-12	130.04	131.65	129.23	129.94	38867
2013-12-13	129.92	130.72	128.58	129.37	49023
2013-12-16	130.18	130.50	129.10	129.94	54976
2013-12-17	129.83	129.84	127.60	129.00	131804
2013-12-18	129.25	132.07	125.04	130.55	63270
2013-12-19	127.98	130.28	127.98	128.97	54980
2013-12-20	128.68	131.70	128.68	130.54	90746
2013-12-23	127.48	128.02	124.93	125.81	58135
2013-12-24	126.94	126.94	125.50	125.90	47232
2013-12-26	125.90	125.90	124.40	124.83	102092
2013-12-27	125.38	125.80	124.75	125.25	50650
2013-12-30	125.50	126.61	124.55	125.01	64794
2013-12-31	125.88	125.89	124.00	124.63	19199
2014-01-02	122.41	125.58	120.90	121.89	29503
2014-01-03	122.38	122.91	116.71	117.25	118035
2014-01-06	117.62	117.62	112.49	112.70	102797
2014-01-07	112.69	117.96	112.69	117.35	139539
2014-01-08	117.19	119.19	116.22	119.14	141283
2014-01-09	117.93	117.93	115.14	116.22	85265
2014-01-10	116.68	118.04	116.31	116.66	140716
2014-01-13	116.60	117.41	115.32	116.65	81593
2014-01-14	117.08	119.25	116.22	119.12	99036
2014-01-15	118.68	120.68	117.49	118.86	84839
2014-01-16	119.12	119.27	115.32	116.08	70041
2014-01-17	115.50	116.20	115.19	115.31	42309
2014-01-21	116.00	116.00	114.05	115.07	68093
2014-01-22	115.09	116.91	114.97	115.32	48753
2014-01-23	114.35	116.76	114.14	116.19	132868
2014-01-24	116.00	116.00	114.00	114.33	78046
2014-01-27	114.32	114.32	110.20	112.17	73787
2014-01-28	112.28	113.24	111.32	112.40	59406
2014-01-29	111.01	112.67	110.39	111.50	50359
2014-01-30	112.87	113.20	111.39	111.88	44167
2014-01-31	110.63	113.73	110.63	112.62	45366
2014-02-03	112.62	113.75	109.21	109.87	63514
2014-02-04	111.36	112.47	110.46	111.49	137621
2014-02-05	111.18	112.88	108.14	109.30	102896
2014-02-06	109.87	112.86	109.36	110.28	70167
2014-02-07	110.90	112.85	110.00	110.30	58669
2014-02-10	110.37	110.45	109.52	109.64	39863
2014-02-11	109.64	111.60	109.13	109.96	125608
2014-02-12	109.86	110.48	108.84	108.91	51333
2014-02-13	108.13	110.76	108.13	110.76	41659
2014-02-14	110.69	111.20	109.11	109.91	106772
2014-02-18	110.40	111.28	109.76	109.85	34538
2014-02-19	109.83	110.91	108.01	108.13	51909
2014-02-20	108.00	108.92	107.00	107.00	67184
2014-02-21	107.61	109.35	106.83	107.14	91257
2014-02-24	108.47	110.94	107.79	108.81	53396
2014-02-25	108.22	109.65	107.46	108.90	102125
2014-02-26	109.98	109.98	108.04	108.80	70028
2014-02-27	108.80	111.23	108.80	110.82	69785
2014-02-28	111.00	112.20	110.11	111.20	67349
2014-03-03	111.04	111.62	109.48	110.35	76079
2014-03-04	111.20	111.66	109.30	110.57	106746
2014-03-05	110.35	111.19	110.05	110.81	63514
2014-03-06	111.29	115.97	111.16	115.44	127972
2014-03-07	115.92	117.24	114.31	117.06	74083
2014-03-10	115.89	115.91	112.87	113.36	57914
2014-03-11	113.95	115.99	112.84	115.11	62701
2014-03-12	115.09	115.39	112.91	113.34	68439
2014-03-13	113.70	115.45	109.26	110.77	93320
2014-03-14	110.84	112.59	109.45	111.82	44072
2014-03-17	112.71	115.74	112.38	114.74	36366
2014-03-18	115.22	116.14	112.61	113.17	54332
2014-03-19	113.56	115.68	111.41	112.18	58939
2014-03-20	112.21	116.47	111.38	116.01	83621
2014-03-21	116.25	119.36	115.42	118.54	96300
2014-03-24	119.76	121.00	117.94	118.49	78439
2014-03-25	119.67	122.06	119.24	120.68	56116
2014-03-26	121.56	122.10	120.42	120.94	55004
2014-03-27	121.29	122.35	120.32	122.17	54782
2014-03-28	122.69	123.90	122.02	122.70	26962
2014-03-31	123.81	124.87	122.09	122.64	70342
2014-04-01	123.42	125.96	123.42	125.68	69688
2014-04-02	125.90	125.90	122.27	125.45	50602
2014-04-03	125.55	125.55	122.44	123.63	103701
2014-04-04	124.53	124.66	121.77	122.35	61442
2014-04-07	122.05	122.21	119.36	120.27	74483
2014-04-08	120.76	125.88	119.66	124.67	110631
2014-04-09	124.92	124.92	120.90	123.50	62053
2014-04-10	123.46	124.94	122.18	123.40	71706
2014-04-11	123.01	124.07	121.12	123.39	40768
2014-04-14	123.40	125.40	122.34	125.15	41082
2014-04-15	125.52	125.89	123.90	125.29	47648
2014-04-16	125.43	127.28	125.43	126.06	55803
2014-04-17	126.00	126.00	124.42	125.30	13866
2014-04-21	125.73	126.56	125.51	125.86	17283
2014-04-22	125.70	126.36	124.16	124.43	23821
2014-04-23	124.00	126.16	123.62	125.65	40296
2014-04-24	126.11	126.74	124.60	125.52	68876
2014-04-25	124.74	125.67	123.73	123.91	49956
2014-04-28	123.97	125.00	122.47	123.71	36293
2014-04-29	124.04	124.93	122.20	123.48	39429
2014-04-30	123.55	123.55	120.77	122.25	43107
2014-05-01	122.50	125.00	120.82	124.40	44182
2014-05-02	124.27	125.96	123.59	124.96	54436
2014-05-05	124.86	124.88	123.79	124.55	16270
2014-05-06	124.64	126.90	124.64	126.10	24048
2014-05-07	126.49	127.78	126.20	127.60	20214
2014-05-08	127.11	128.00	124.42	124.88	36431
2014-05-09	124.58	127.19	124.26	126.55	21586
2014-05-12	127.00	127.86	125.88	127.01	41212
2014-05-13	127.23	128.10	126.37	127.71	36343
2014-05-14	127.14	128.56	126.42	127.58	36873
2014-05-15	127.40	127.53	125.10	126.00	38628
2014-05-16	126.47	127.83	125.76	127.30	27246
2014-05-19	127.42	128.16	126.06	127.43	38242
2014-05-20	127.72	128.75	126.40	126.90	12769
2014-05-21	126.93	128.74	126.71	128.20	38802
2014-05-22	128.01	131.37	128.01	130.22	33980
2014-05-23	130.35	130.85	130.07	130.69	20044
2014-05-27	130.92	131.10	129.63	130.00	63706
2014-05-28	129.67	129.79	127.69	128.56	51091
2014-05-29	129.24	129.71	128.17	129.22	41512
2014-05-30	129.58	129.58	128.01	128.62	58734
2014-06-02	128.71	129.96	128.15	129.19	26621
2014-06-03	129.53	129.53	127.83	128.64	74124
2014-06-04	128.44	129.00	127.52	128.79	13775
2014-06-05	128.99	129.95	128.66	129.49	28438
2014-06-06	129.82	132.33	129.01	131.25	46090
2014-06-09	131.50	131.84	130.11	130.47	25259
2014-06-10	130.43	130.92	129.48	130.10	34520
2014-06-11	129.61	130.75	129.56	129.93	65390
2014-06-12	130.31	131.25	130.08	131.15	16939
2014-06-13	131.33	131.79	129.81	130.40	23989
2014-06-16	130.68	130.68	129.66	130.18	29596
2014-06-17	130.19	131.04	129.34	130.94	31753
2014-06-18	131.10	131.60	129.16	131.45	55342
2014-06-19	131.43	131.52	129.83	130.25	33564
2014-06-20	130.19	131.95	129.88	131.62	35285
2014-06-23	131.97	132.00	130.16	131.89	39106
2014-06-24	131.85	132.06	130.28	130.46	61532
2014-06-25	129.90	131.98	129.90	131.58	50610
2014-06-26	131.68	132.14	131.00	131.98	166219
2014-06-27	131.94	132.01	127.34	128.40	89941
2014-06-30	128.35	129.27	126.02	127.02	110298
2014-07-01	127.57	128.04	126.01	126.24	77061
2014-07-02	126.59	127.77	125.28	126.78	28472
2014-07-03	127.08	128.65	127.00	127.83	16314
2014-07-07	127.91	129.87	127.16	127.57	38633
2014-07-08	127.26	128.44	125.25	127.48	41050
2014-07-09	128.18	128.18	125.24	125.84	37237
2014-07-10	124.64	126.20	123.46	124.72	45170
2014-07-11	124.56	127.86	124.28	125.58	44572
2014-07-14	126.71	127.93	126.39	127.00	24311
2014-07-15	126.99	128.00	126.06	126.41	45483
2014-07-16	128.00	128.67	126.00	126.50	49495
2014-07-17	126.90	127.19	124.81	125.39	37199
2014-07-18	125.75	128.60	125.67	128.40	28217
2014-07-21	128.04	128.55	127.03	127.63	46271
2014-07-22	128.49	128.79	126.56	126.89	24901
2014-07-23	126.80	127.36	126.44	126.95	28899
2014-07-24	126.73	128.21	124.52	127.31	41186
2014-07-25	127.57	128.66	126.78	127.68	43680
2014-07-28	127.74	128.72	125.56	126.07	38629
2014-07-29	126.19	127.88	125.62	126.51	21252
2014-07-30	126.74	128.04	125.48	127.65	48109
2014-07-31	126.30	126.56	123.98	124.48	43680
2014-08-01	124.49	125.60	122.94	124.38	49528
2014-08-04	123.95	124.90	123.78	124.32	26923
2014-08-05	123.26	124.90	123.10	123.36	34166
2014-08-06	123.35	124.86	123.34	124.41	18716
2014-08-07	124.50	125.10	123.81	124.43	34835
2014-08-08	124.84	125.59	123.39	124.59	25498
2014-08-11	125.23	128.95	125.02	128.28	32114
2014-08-12	127.53	128.20	127.22	127.46	22956
2014-08-13	127.04	128.97	126.61	127.61	31175
2014-08-14	128.93	129.93	128.13	128.52	16559
2014-08-15	128.51	128.98	127.50	128.42	25806
2014-08-18	129.06	130.04	129.06	129.99	18447
2014-08-19	129.59	130.78	128.52	129.51	30167
2014-08-20	128.98	129.50	128.15	128.23	28369
2014-08-21	128.61	129.62	128.15	129.62	21165
2014-08-22	128.88	130.29	128.73	129.69	20232
2014-08-25	129.69	129.69	128.32	128.45	7675
2014-08-26	128.85	129.78	128.12	128.37	32335
2014-08-27	128.87	129.48	128.38	129.37	18023
2014-08-28	128.78	130.96	128.62	129.57	23063
2014-08-29	130.10	131.54	127.38	128.48	60026
2014-09-02	129.46	131.20	128.94	130.85	22382
2014-09-03	131.35	131.70	129.94	131.53	30154
2014-09-04	131.97	136.87	131.59	135.56	56758
2014-09-05	135.64	137.00	134.96	135.39	29014
2014-09-08	135.58	137.90	132.51	133.23	14717
2014-09-09	133.07	134.54	130.32	131.64	39498
2014-09-10	134.00	134.09	131.48	132.30	29289
2014-09-11	132.17	132.63	130.89	131.14	33825
2014-09-12	130.64	133.19	130.43	131.00	30435
2014-09-15	130.71	131.48	128.99	130.46	39886
2014-09-16	130.28	131.58	129.16	130.04	17598
2014-09-17	130.68	130.92	129.65	130.18	32911
2014-09-18	130.18	130.25	128.71	129.95	32828
2014-09-19	130.10	132.24	129.27	131.02	31567
2014-09-22	131.14	132.20	127.31	127.40	65816
2014-09-23	127.27	127.61	125.12	125.98	51930
2014-09-24	125.49	128.38	123.00	126.85	35414
2014-09-25	126.97	126.97	124.51	125.66	22247
2014-09-26	125.25	126.79	125.25	126.21	34746
2014-09-29	124.86	128.11	123.81	127.20	61870
2014-09-30	126.78	129.72	126.78	128.49	75020
2014-10-01	127.87	128.78	126.29	126.98	24233
2014-10-02	126.82	126.82	124.27	125.21	19346
2014-10-03	123.14	130.38	123.14	129.24	31656
2014-10-06	132.38	133.98	131.00	132.78	32072
2014-10-07	132.89	132.89	129.44	129.78	16002
2014-10-08	129.97	131.90	128.34	130.65	32242
2014-10-09	130.70	130.70	127.08	127.23	21592
2014-10-10	126.94	127.32	123.72	123.99	46468
2014-10-13	123.99	125.12	123.23	123.56	23770
2014-10-14	123.54	123.76	122.25	122.25	25673
2014-10-15	122.23	122.23	117.91	120.59	62998
2014-10-16	119.15	123.32	118.18	122.51	40321
2014-10-17	123.39	123.81	122.01	123.34	20579
2014-10-20	122.22	126.46	122.22	126.36	21776
2014-10-21	126.56	127.38	124.89	125.83	25926
2014-10-22	125.51	128.40	125.35	127.49	34213
2014-10-23	128.88	129.71	127.60	128.81	43276
2014-10-24	128.65	129.41	128.13	128.80	27410
2014-10-27	127.65	129.26	127.58	128.66	15964
2014-10-28	129.12	131.01	129.02	130.36	29510
2014-10-29	130.90	131.44	129.95	130.04	21727
2014-10-30	129.39	132.68	129.39	131.93	16112
2014-10-31	133.36	134.86	132.23	134.68	74137
2014-11-03	134.44	134.44	132.16	133.26	22536
2014-11-04	132.96	134.44	132.73	134.40	21890
2014-11-05	134.78	135.84	133.73	135.15	47775
2014-11-06	134.80	135.82	132.82	134.76	80437
2014-11-07	135.26	137.23	134.66	135.97	41981
2014-11-10	136.47	136.47	132.90	133.80	20450
2014-11-11	133.16	133.94	132.46	133.78	15151
2014-11-12	133.49	133.66	132.11	133.52	55717
2014-11-13	133.08	134.16	131.55	131.96	6748
2014-11-14	131.40	133.08	131.24	131.93	24126
2014-11-17	132.08	132.40	129.49	129.69	12109
2014-11-18	129.78	129.95	128.34	128.60	26802
2014-11-19	129.10	133.96	128.36	133.27	38004
2014-11-20	133.06	135.54	133.06	134.61	24065
2014-11-21	135.44	135.44	132.90	132.98	27387
2014-11-24	133.42	135.04	132.81	134.84	32534
2014-11-25	135.34	136.65	134.26	135.83	55345
2014-11-26	136.29	138.03	135.39	136.35	34082
2014-11-28	136.27	136.27	133.68	133.80	13516
2014-12-01	133.44	133.44	129.77	130.51	25249
2014-12-02	130.06	130.06	125.11	125.33	45382
2014-12-03	125.21	129.92	124.98	128.34	54072
2014-12-04	130.08	130.08	125.39	126.21	27033
2014-12-05	126.90	128.02	125.61	127.24	39010
2014-12-08	127.14	129.68	125.01	126.36	65583
2014-12-09	126.33	126.48	125.29	125.91	62079
2014-12-10	124.90	126.24	124.90	125.49	46935
2014-12-11	125.47	126.15	125.07	125.64	72585
2014-12-12	125.21	126.91	124.75	125.25	42961
2014-12-15	125.36	125.36	118.62	120.83	61601
2014-12-16	120.96	121.98	118.70	121.30	100942
2014-12-17	121.24	126.21	120.91	124.47	84245
2014-12-18	124.76	132.82	124.51	130.84	54041
2014-12-19	130.90	131.48	126.73	128.06	27173
2014-12-22	127.76	131.76	127.76	131.43	41298
2014-12-23	131.45	135.39	131.22	134.62	32728
2014-12-24	135.76	135.76	133.82	134.56	6053
2014-12-26	133.49	134.60	133.49	134.12	8857
2014-12-29	134.27	134.83	132.18	132.89	41711
2014-12-30	132.89	133.54	131.11	131.99	34655
2014-12-31	131.64	132.65	131.04	131.84	15726
2015-01-02	131.86	132.87	128.45	129.23	19279
2015-01-05	128.62	128.62	125.45	126.07	43983
2015-01-06	126.21	129.49	125.37	126.74	84419
2015-01-07	127.56	129.32	125.76	128.53	92941
2015-01-08	129.23	132.30	128.17	131.58	34295
2015-01-09	131.40	134.26	129.90	130.15	45856
2015-01-12	130.47	130.47	129.31	129.62	53059
2015-01-13	131.25	133.93	130.84	133.39	26621
2015-01-14	131.37	133.65	130.01	130.50	27525
2015-01-15	130.00	130.30	126.48	127.52	46944
2015-01-16	126.99	133.17	126.16	132.97	31699
2015-01-20	134.07	136.73	133.10	136.27	43351
2015-01-21	136.62	139.63	135.16	137.04	50883
2015-01-22	137.51	138.85	137.16	137.41	34206
2015-01-23	137.95	137.95	133.38	133.87	63199
2015-01-26	134.34	140.53	134.34	139.93	77218
2015-01-27	138.99	139.74	138.65	139.00	31284
2015-01-28	139.19	139.90	135.24	136.50	29628
2015-01-29	136.02	136.09	133.85	135.41	59996
2015-01-30	135.35	135.35	129.35	130.91	36562
2015-02-02	131.80	135.05	129.94	134.54	22431
2015-02-03	135.61	136.50	130.59	131.00	47448
2015-02-04	131.05	132.49	130.19	130.43	46921
2015-02-05	131.35	133.54	130.78	131.25	33464
2015-02-06	131.05	134.77	131.05	134.77	36777
2015-02-09	134.57	134.57	133.37	133.65	13184
2015-02-10	133.07	133.26	131.23	131.85	30818
2015-02-11	131.53	132.19	127.12	127.87	48360
2015-02-12	128.37	133.78	128.37	133.74	30068
2015-02-13	133.90	133.90	131.65	133.21	26422
2015-02-17	132.26	133.69	130.92	133.39	14577
2015-02-18	133.03	133.21	130.69	132.27	42984
2015-02-19	131.66	132.34	131.25	132.11	30089
2015-02-20	132.20	132.83	130.92	132.82	37370
2015-02-23	132.59	134.32	131.70	134.25	63511
2015-02-24	133.97	136.22	133.56	136.06	185977
2015-02-25	136.00	136.00	135.00	135.39	92783
2015-02-26	137.84	137.84	135.11	135.40	32705
2015-02-27	135.39	137.79	135.39	137.43	60277
2015-03-02	136.89	138.20	134.89	136.58	62535
2015-03-03	136.30	136.55	135.08	136.32	64685
2015-03-04	135.48	135.52	133.20	134.29	91673
2015-03-05	134.37	136.77	131.21	131.40	71932
2015-03-06	131.24	131.66	128.11	129.12	38157
2015-03-09	129.38	129.88	126.90	126.99	43267
2015-03-10	126.20	128.28	125.56	126.03	42726
2015-03-11	126.21	128.42	125.69	127.69	51227
2015-03-12	129.11	133.79	128.92	132.62	95244
2015-03-13	132.24	133.06	128.96	129.43	86502
2015-03-16	129.13	131.14	128.60	129.45	26254
2015-03-17	128.42	131.99	128.42	131.36	51760
2015-03-18	128.97	135.98	128.50	135.31	93929
2015-03-19	134.21	135.89	132.41	132.84	26067
2015-03-20	133.98	138.41	133.98	137.89	38041
2015-03-23	137.39	137.79	136.08	137.06	50931
2015-03-24	136.47	138.98	136.47	137.50	70405
2015-03-25	137.94	138.70	136.29	137.41	47858
2015-03-26	136.46	137.22	135.87	136.24	42196
2015-03-27	136.23	138.93	135.54	138.73	52477
2015-03-30	137.88	139.94	135.88	136.45	35765
2015-03-31	135.52	137.28	134.35	134.42	39791
2015-04-01	135.11	141.24	135.11	140.61	71772
2015-04-02	141.06	142.40	140.44	141.11	27019
2015-04-06	140.57	143.32	139.89	139.93	23388
2015-04-07	140.00	143.67	139.92	143.16	113629
2015-04-08	143.60	146.89	143.46	145.62	60172
2015-04-09	146.32	146.32	143.29	144.55	43332
2015-04-10	144.09	144.96	143.34	144.61	30962
2015-04-13	144.45	144.45	140.27	140.52	56622
2015-04-14	140.33	140.96	139.14	139.33	50447
2015-04-15	139.50	142.44	139.50	142.27	35099
2015-04-16	142.68	142.68	139.78	141.31	40549
2015-04-17	140.33	140.99	139.16	140.56	79495
2015-04-20	140.47	141.18	139.69	139.95	49542
2015-04-21	141.11	141.99	139.67	141.97	59160
2015-04-22	141.91	145.23	140.53	144.30	64696
2015-04-23	143.65	150.88	143.65	150.59	94409
2015-04-24	152.43	152.82	150.34	151.54	62342
2015-04-27	151.52	153.25	150.17	152.28	93184
2015-04-28	151.53	154.29	150.22	150.86	50118
2015-04-29	150.73	151.96	148.88	149.69	38131
2015-04-30	149.62	149.62	144.16	144.57	113372
2015-05-01	145.18	146.16	144.03	145.98	20849
2015-05-04	146.66	147.32	145.22	146.75	44095
2015-05-05	144.00	149.21	143.80	148.23	112424
2015-05-06	149.01	149.66	147.50	149.29	42983
2015-05-07	149.29	151.08	148.27	148.77	38361
2015-05-08	150.21	152.61	149.20	150.06	76579
2015-05-11	149.98	150.68	147.16	149.55	56671
2015-05-12	149.28	149.82	146.15	146.48	61107
2015-05-13	147.42	148.59	145.10	146.45	83273
2015-05-14	147.55	152.77	147.55	150.67	37156
2015-05-15	150.40	153.52	150.14	153.52	74292
2015-05-18	152.87	154.00	150.73	152.57	62915
2015-05-19	152.30	152.30	149.98	150.06	26966
2015-05-20	150.59	151.41	148.75	150.21	62172
2015-05-21	150.08	153.08	148.53	150.06	81480
2015-05-22	150.16	150.88	148.32	149.42	65764
2015-05-26	148.22	149.57	145.70	146.65	78459
2015-05-27	145.80	150.43	145.48	150.21	57644
2015-05-28	149.42	150.10	146.12	147.70	66952
2015-05-29	146.72	149.29	143.81	144.04	86964
2015-06-01	145.53	145.53	142.67	143.40	47676
2015-06-02	143.45	145.17	143.08	144.97	69842
2015-06-03	144.87	145.89	142.90	144.79	41953
2015-06-04	144.38	145.07	140.86	142.24	81249
2015-06-05	141.17	141.58	138.18	140.29	82086
2015-06-08	140.86	141.41	138.76	140.59	54555
2015-06-09	141.17	142.02	139.26	139.71	79786
2015-06-10	140.63	141.93	139.78	140.32	74610
2015-06-11	141.22	141.77	139.48	141.76	98331
2015-06-12	140.88	144.52	140.88	143.18	49741
2015-06-15	142.03	142.03	138.79	139.64	42164
2015-06-16	139.66	142.41	138.81	142.12	45832
2015-06-17	143.11	144.25	141.21	141.94	98648
2015-06-18	143.15	143.86	140.52	141.45	69489
2015-06-19	141.35	143.05	139.74	140.31	66154
2015-06-22	141.17	143.69	140.40	142.80	39298
2015-06-23	143.16	143.32	142.37	142.89	40161
2015-06-24	142.53	143.29	140.70	142.28	43770
2015-06-25	142.72	144.97	142.01	144.64	65805
2015-06-26	144.32	144.60	143.61	144.47	31421
2015-06-29	143.13	143.16	138.99	139.34	32587
2015-06-30	140.82	142.34	140.03	141.87	60814
2015-07-01	141.85	143.12	138.28	140.34	50467
2015-07-02	140.30	143.65	140.30	143.23	35467
2015-07-06	141.81	143.57	140.91	142.78	47816
2015-07-07	142.15	144.58	140.38	143.62	46501
2015-07-08	142.75	144.65	141.40	143.79	65569
2015-07-09	145.68	147.59	144.80	145.79	64279
2015-07-10	147.20	148.31	145.75	147.27	85291
2015-07-13	147.52	149.37	147.52	148.96	54522
2015-07-14	149.07	149.84	149.07	149.50	46112
2015-07-15	149.22	151.31	148.50	149.89	62010
2015-07-16	150.51	152.10	149.94	151.20	55835
2015-07-17	151.19	151.19	149.17	150.28	41880
2015-07-20	150.66	150.66	149.07	149.53	76170
2015-07-21	150.19	150.65	149.36	149.81	80077
2015-07-22	149.87	150.20	145.88	146.30	105900
2015-07-23	146.61	151.15	146.61	149.99	88685
2015-07-24	150.11	150.11	145.05	146.96	60614
2015-07-27	146.64	146.64	144.39	145.21	46440
2015-07-28	144.86	149.80	144.86	147.77	34283
2015-07-29	147.65	147.65	146.35	146.50	101414
2015-07-30	146.03	146.60	144.75	146.42	53889
2015-07-31	146.59	149.89	146.50	149.61	111544
2015-08-03	149.42	154.20	148.95	153.98	70597
2015-08-04	154.17	154.57	152.67	153.56	67718
2015-08-05	153.81	157.17	153.68	155.52	71783
2015-08-06	155.67	155.67	152.90	153.70	40910
2015-08-07	153.41	157.16	153.41	156.45	48015
2015-08-10	157.17	158.14	155.55	156.04	35252
2015-08-11	153.84	154.27	152.82	154.02	33458
2015-08-12	153.67	154.24	151.49	154.24	68568
2015-08-13	152.65	154.93	152.57	153.91	63878
2015-08-14	153.97	155.81	153.91	155.62	34315
2015-08-17	154.79	155.26	152.43	153.07	35995
2015-08-18	152.70	152.75	151.38	151.71	43617
2015-08-19	150.79	150.79	146.47	147.03	84728
2015-08-20	146.02	147.50	145.68	146.25	121507
2015-08-21	144.68	145.68	140.87	140.97	47639
2015-08-24	134.49	140.47	131.47	137.77	75187
2015-08-25	142.17	143.17	140.36	140.43	64727
2015-08-26	142.76	143.98	140.73	143.98	48106
2015-08-27	145.46	145.86	143.67	145.55	89774
2015-08-28	145.02	146.66	144.84	145.74	94202
2015-08-31	145.23	146.34	143.88	145.74	124944
2015-09-01	143.84	145.04	142.32	144.69	65415
2015-09-02	145.75	145.83	143.65	145.56	45985
2015-09-03	142.64	146.06	142.64	145.70	107127
2015-09-04	144.05	146.03	143.40	145.70	38983
2015-09-08	149.14	149.14	146.95	147.00	109051
2015-09-09	148.71	148.95	145.03	145.11	32673
2015-09-10	145.31	149.61	145.31	149.54	70479
2015-09-11	148.44	150.10	148.44	148.80	117923
2015-09-14	148.77	150.12	147.94	149.26	45138
2015-09-15	149.36	153.37	149.36	153.37	57144
2015-09-16	153.83	157.42	153.52	157.32	63902
2015-09-17	155.40	160.46	155.40	157.74	82763
2015-09-18	156.00	157.92	155.95	157.54	75137
2015-09-21	157.69	158.21	154.92	155.61	44342
2015-09-22	153.74	154.77	152.49	153.99	50956
2015-09-23	154.38	154.38	151.02	153.04	55019
2015-09-24	151.51	154.52	149.42	153.96	35442
2015-09-25	154.92	154.92	151.96	152.14	50251
2015-09-28	152.08	152.08	148.78	151.42	44821
2015-09-29	151.27	152.24	147.61	148.19	77269
2015-09-30	149.78	152.81	148.34	152.27	122875
2015-10-01	152.50	153.48	149.82	152.85	71404
2015-10-02	151.51	155.49	150.59	155.27	37271
2015-10-05	156.30	157.80	155.72	156.62	57910
2015-10-06	156.76	156.92	155.02	156.35	48616
2015-10-07	157.05	159.73	156.31	157.39	40063
2015-10-08	157.68	157.68	154.49	157.51	68283
2015-10-09	157.95	159.62	157.95	158.76	40243
2015-10-12	158.70	160.21	157.20	160.21	38547
2015-10-13	159.14	159.32	157.80	158.27	35706
2015-10-14	157.75	160.37	157.34	159.94	38831
2015-10-15	160.60	162.02	158.75	160.12	34918
2015-10-16	160.71	161.97	158.89	161.22	35415
2015-10-19	160.52	160.61	158.51	160.29	25574
2015-10-20	160.22	164.04	158.62	163.62	37694
2015-10-21	163.20	164.18	159.75	160.92	37072
2015-10-22	161.49	167.86	161.49	165.82	58328
2015-10-23	166.45	167.82	156.05	158.01	65693
2015-10-26	159.43	162.05	157.76	161.37	47764
2015-10-27	160.25	160.25	157.18	159.28	40092
2015-10-28	159.14	159.49	155.18	156.96	41317
2015-10-29	155.93	157.63	153.70	153.99	79468
2015-10-30	155.27	156.44	154.16	154.74	61803
2015-11-02	155.65	156.41	154.74	154.89	45751
2015-11-03	155.15	161.13	155.15	160.62	57860
2015-11-04	160.73	161.54	159.19	160.58	27950
2015-11-05	160.49	160.49	158.52	159.82	36845
2015-11-06	157.81	160.26	157.77	159.67	60397
2015-11-09	159.39	159.39	153.57	154.22	47808
2015-11-10	154.08	155.89	153.82	155.47	35356
2015-11-11	155.10	157.22	154.42	156.52	17508
2015-11-12	155.01	156.40	153.57	153.71	52103
2015-11-13	154.09	155.58	151.64	154.83	55304
2015-11-16	154.81	156.12	153.30	155.61	81419
2015-11-17	155.48	158.48	155.27	157.43	67445
2015-11-18	157.19	158.70	154.97	155.66	63079
2015-11-19	156.05	162.05	156.05	160.20	62749
2015-11-20	160.85	162.78	159.61	160.20	49551
2015-11-23	159.92	160.58	158.50	159.78	23185
2015-11-24	159.60	159.87	157.09	157.14	40770
2015-11-25	157.02	158.93	153.12	154.09	41093
2015-11-27	155.08	155.35	153.53	153.53	17232
2015-11-30	154.46	154.46	150.69	151.02	60952
2015-12-01	151.88	154.42	150.42	152.08	96520
2015-12-02	152.17	152.39	147.99	149.97	126577
2015-12-03	150.79	151.47	144.71	145.39	67854
2015-12-04	145.06	150.01	142.94	148.59	148897
2015-12-07	147.36	148.47	145.31	146.28	106274
2015-12-08	144.72	146.55	142.61	146.27	146553
2015-12-09	146.33	148.36	145.66	146.35	69319
2015-12-10	146.83	146.83	143.71	144.00	70288
2015-12-11	142.64	142.64	138.74	139.14	150626
2015-12-14	139.61	140.30	138.84	140.18	48692
2015-12-15	140.87	145.11	140.79	144.71	73922
2015-12-16	145.68	148.39	145.18	145.88	35448
2015-12-17	146.26	146.26	143.15	144.03	68684
2015-12-18	144.99	145.08	142.37	142.97	36199
2015-12-21	144.10	145.01	142.86	143.32	54040
2015-12-22	143.90	146.23	143.90	145.34	97864
2015-12-23	145.54	145.67	142.96	144.86	64677
2015-12-24	145.04	145.49	143.49	143.70	20499
2015-12-28	144.34	144.34	142.90	143.61	24721
2015-12-29	143.91	144.50	143.34	143.66	20998
2015-12-30	143.40	143.40	140.19	140.49	34697
2015-12-31	139.64	142.10	139.64	140.67	35855
2016-01-04	139.23	139.23	135.21	137.41	47058
2016-01-05	138.05	138.87	133.95	134.45	62422
2016-01-06	133.88	134.33	131.98	132.09	42360
2016-01-07	130.86	132.24	129.00	129.52	64802
2016-01-08	130.08	130.99	127.78	128.06	50716
2016-01-11	128.16	128.69	126.21	127.19	62779
2016-01-12	127.35	130.37	127.19	129.84	38593
2016-01-13	130.29	130.29	125.53	126.22	58771
2016-01-14	126.01	126.60	123.45	125.55	57974
2016-01-15	122.16	123.26	120.20	121.43	106040
2016-01-19	120.00	125.30	119.99	124.14	144974
2016-01-20	122.06	123.16	120.02	122.50	75916
2016-01-21	122.08	124.54	120.69	123.27	74971
2016-01-22	124.82	128.04	124.82	126.54	86676
2016-01-25	126.53	128.56	125.22	127.52	66824
2016-01-26	126.88	131.22	126.88	130.92	63873
2016-01-27	130.01	131.67	127.11	128.48	67860
2016-01-28	128.79	130.99	128.12	130.64	78111
2016-01-29	131.86	137.41	131.86	136.70	94636
2016-02-01	135.66	136.45	134.62	136.01	142272
2016-02-02	134.77	134.77	130.55	131.98	96189
2016-02-03	132.20	132.85	129.72	132.46	54619
2016-02-04	132.93	135.32	132.81	134.50	50252
2016-02-05	133.86	133.86	132.10	132.91	39151
2016-02-08	131.27	131.28	129.15	130.31	63967
2016-02-09	129.00	130.76	128.01	129.96	83774
2016-02-10	131.05	132.74	130.33	131.73	71387
2016-02-11	129.96	130.94	128.13	129.98	139524
2016-02-12	130.55	132.55	130.08	132.51	102019
2016-02-16	134.00	135.53	131.98	134.63	90870
2016-02-17	135.44	140.62	135.22	139.48	109130
2016-02-18	140.92	141.23	137.87	138.51	40251
2016-02-19	139.18	139.18	136.22	137.16	29523
2016-02-22	138.62	140.86	138.52	139.45	87041
2016-02-23	138.21	139.94	138.21	139.91	40280
2016-02-24	138.59	138.90	136.52	138.23	41771
2016-02-25	138.99	140.26	138.10	140.08	37108
2016-02-26	139.72	140.73	138.24	139.80	55456
2016-02-29	140.48	141.36	139.22	139.94	47775
2016-03-01	140.57	142.93	140.50	142.72	53234
2016-03-02	142.28	145.24	142.02	144.90	59670
2016-03-03	144.89	144.89	142.02	142.26	32495
2016-03-04	141.73	144.04	140.66	140.70	69157
2016-03-07	140.34	140.83	139.33	140.50	27227
2016-03-08	140.11	142.13	137.31	140.09	75433
2016-03-09	140.78	142.76	139.98	140.52	50243
2016-03-10	139.94	140.34	136.46	138.75	78790
2016-03-11	139.98	142.70	139.04	142.64	76409
2016-03-14	140.87	142.74	139.67	141.92	61167
2016-03-15	141.06	142.10	138.64	139.77	71409
2016-03-16	139.89	143.53	139.74	142.31	43988
2016-03-17	143.87	147.41	143.76	146.34	53891
2016-03-18	146.99	150.52	146.93	148.97	108561
2016-03-21	148.85	149.13	147.45	148.31	32389
2016-03-22	148.27	151.58	147.28	150.71	48726
2016-03-23	148.58	150.11	145.80	146.98	64261
2016-03-24	146.10	148.51	145.61	147.81	46887
2016-03-28	148.18	150.43	147.27	148.81	41109
2016-03-29	148.91	150.96	148.02	150.33	76759
2016-03-30	151.20	151.96	147.45	147.45	69978
2016-03-31	147.54	152.28	147.54	150.17	118815
2016-04-01	148.78	150.01	147.41	147.41	61583
2016-04-04	147.32	149.40	144.73	145.62	93451
2016-04-05	144.03	145.16	142.93	142.94	54827
2016-04-06	142.79	145.37	141.89	144.30	115026
2016-04-07	144.30	146.33	143.06	146.11	130470
2016-04-08	147.21	148.19	146.73	146.90	45373
2016-04-11	147.39	148.34	145.68	145.74	45942
2016-04-12	146.18	149.03	145.78	147.26	54504
2016-04-13	147.52	149.09	146.80	148.25	50228
2016-04-14	149.19	150.87	148.28	148.28	68271
2016-04-15	149.00	151.02	148.02	149.94	78797
2016-04-18	149.90	151.13	146.13	146.58	102965
2016-04-19	148.56	150.17	148.02	149.31	42799
2016-04-20	149.72	149.97	148.39	148.50	57212
2016-04-21	148.05	148.05	143.19	143.52	57078
2016-04-22	143.89	144.39	142.44	144.19	38429
2016-04-25	143.30	145.82	143.23	145.50	40336
2016-04-26	146.96	148.46	145.87	148.46	138101
2016-04-27	148.05	151.81	147.95	151.76	75880
2016-04-28	151.79	154.60	151.08	153.53	96172
2016-04-29	153.44	155.52	153.19	153.84	49997
2016-05-02	155.00	158.09	153.78	157.64	50869
2016-05-03	156.15	156.35	154.32	155.56	50770
2016-05-04	154.20	154.20	151.51	151.87	47483
2016-05-05	153.27	153.27	151.45	152.25	44278
2016-05-06	151.39	152.70	150.18	151.40	33579
2016-05-09	150.08	151.40	149.72	150.51	32155
2016-05-10	150.57	155.99	150.57	155.32	48447
2016-05-11	154.76	156.94	154.46	155.59	36805
2016-05-12	156.71	158.97	156.39	157.65	41326
2016-05-13	156.55	157.57	154.06	155.08	59037
2016-05-16	155.90	159.61	155.90	159.02	42059
2016-05-17	158.70	158.70	155.36	156.97	65594
2016-05-18	156.21	156.48	153.92	154.79	52567
2016-05-19	153.33	156.37	152.50	153.69	56659
2016-05-20	155.11	155.60	154.00	155.58	47621
2016-05-23	155.53	155.53	152.12	152.24	38667
2016-05-24	152.65	155.00	151.66	152.88	58580
2016-05-25	155.02	155.33	151.47	152.55	69176
2016-05-26	152.71	154.71	151.87	154.26	40029
2016-05-27	154.38	157.48	154.38	157.29	41171
2016-05-31	157.48	159.47	156.48	157.39	41357
2016-06-01	157.10	157.10	154.41	156.07	38116
2016-06-02	155.29	156.23	153.85	155.27	47153
2016-06-03	155.29	157.72	154.30	156.36	52191
2016-06-06	154.94	156.36	154.94	155.47	20924
2016-06-07	156.41	157.47	155.62	156.53	38847
2016-06-08	156.87	159.55	156.87	159.00	50767
2016-06-09	159.19	159.38	158.28	155.75	42837
2016-06-10	155.70	155.70	153.33	154.03	34727
2016-06-13	152.90	153.33	149.02	151.47	37730
2016-06-14	150.66	151.26	148.02	150.89	35701
2016-06-15	150.74	154.38	148.80	152.57	95234
2016-06-16	152.00	152.00	145.88	149.86	136135
2016-06-17	150.23	153.78	149.27	151.90	122672
2016-06-20	153.51	158.26	153.48	155.89	120459
2016-06-21	155.99	158.19	153.96	157.45	115839
2016-06-22	158.36	158.53	155.78	157.22	42727
2016-06-23	160.49	160.92	157.81	160.00	60610
2016-06-24	152.94	156.26	150.16	151.20	53148
2016-06-27	150.72	151.60	145.27	148.72	62907
2016-06-28	150.54	152.30	149.23	151.65	68071
2016-06-29	153.95	155.53	151.78	154.95	71289
2016-06-30	154.03	160.11	153.86	159.55	74316
2016-07-01	159.34	160.83	155.04	155.41	86419
2016-07-05	152.72	155.18	152.44	154.23	47698
2016-07-06	153.38	153.83	149.31	151.01	80029
2016-07-07	150.73	153.30	149.00	150.13	58124
2016-07-08	151.34	153.64	151.34	153.30	64341
2016-07-11	153.84	155.93	152.79	154.06	52540
2016-07-12	154.98	156.64	154.98	155.64	44441
2016-07-13	156.20	156.20	154.14	154.80	51400
2016-07-14	155.82	156.80	154.40	155.77	47225
2016-07-15	156.44	159.08	154.45	155.09	48487
2016-07-18	154.97	156.35	154.41	156.12	68288
2016-07-19	155.14	155.16	153.23	154.57	48767
2016-07-20	154.31	159.10	153.48	158.76	81705
2016-07-21	158.54	161.16	158.42	158.92	70226
2016-07-22	158.83	160.86	157.99	159.90	27526
2016-07-25	159.82	159.82	151.55	152.22	85885
2016-07-26	153.45	155.19	151.90	152.75	25273
2016-07-27	153.49	153.49	148.56	149.61	101085
2016-07-28	149.08	149.64	147.53	149.12	28344
2016-07-29	149.43	154.44	149.43	153.71	63907
2016-08-01	153.26	153.96	150.20	152.08	53814
2016-08-02	151.65	151.65	147.35	148.78	57444
2016-08-03	148.11	152.22	148.11	152.00	29035
2016-08-04	152.22	152.63	151.15	152.14	28691
2016-08-05	152.30	154.55	152.30	154.12	30306
2016-08-08	155.02	156.89	152.62	153.19	56631
2016-08-09	153.40	156.40	153.40	155.96	49512
2016-08-10	156.42	158.41	154.41	156.41	30397
2016-08-11	157.90	159.22	156.23	158.31	23812
2016-08-12	159.18	159.85	157.12	158.49	27239
2016-08-15	160.09	164.10	156.94	161.54	33125
2016-08-16	162.87	163.19	158.47	159.84	32150
2016-08-17	159.82	163.12	158.21	161.60	35236
2016-08-18	162.18	165.05	160.54	164.28	36578
2016-08-19	164.04	164.04	160.95	161.95	29497
2016-08-22	161.53	162.42	159.46	161.76	56049
2016-08-23	161.41	161.41	155.70	156.40	57115
2016-08-24	156.28	158.31	155.48	158.21	23994
2016-08-25	158.31	159.62	156.64	158.89	29508
2016-08-26	158.80	161.51	153.24	153.84	34492
2016-08-29	154.11	156.08	153.48	154.69	25384
2016-08-30	155.04	155.87	152.22	154.84	40442
2016-08-31	154.46	157.53	150.35	152.46	41169
2016-09-01	152.30	156.58	152.30	156.23	36992
2016-09-02	156.51	158.46	155.72	157.87	52216
2016-09-06	158.83	160.17	157.36	159.65	35633
2016-09-07	158.36	158.36	155.00	156.59	74453
2016-09-08	156.31	157.02	154.13	154.71	24738
2016-09-09	152.78	152.92	148.88	149.73	59058
2016-09-12	149.42	149.42	142.89	147.02	134837
2016-09-13	145.58	146.40	143.08	145.94	45623
2016-09-14	145.86	146.71	142.79	143.48	93391
2016-09-15	143.60	143.77	142.53	143.10	93561
2016-09-16	142.39	142.93	140.93	141.43	44442
2016-09-19	142.00	143.18	139.19	140.18	52635
2016-09-20	140.33	142.79	139.58	140.40	72996
2016-09-21	141.12	143.06	139.86	143.03	74904
2016-09-22	144.49	145.96	143.01	145.54	65017
2016-09-23	145.06	145.37	141.73	142.36	59983
2016-09-26	141.98	143.21	140.68	140.88	30671
2016-09-27	140.96	146.43	140.96	145.62	45387
2016-09-28	145.61	148.43	144.44	147.87	33880
2016-09-29	147.23	149.64	144.27	144.29	64839
2016-09-30	145.42	148.17	144.28	146.42	60188
2016-10-03	146.68	147.86	145.16	145.94	40807
2016-10-04	146.82	152.05	146.82	151.64	72215
2016-10-05	152.45	153.80	152.12	152.95	37703
2016-10-06	152.12	153.72	150.82	152.42	53386
2016-10-07	151.98	153.12	150.39	151.33	39460
2016-10-10	151.88	156.41	151.88	155.11	62904
2016-10-11	154.70	155.50	153.55	154.07	28451
2016-10-12	154.56	155.50	153.43	154.59	95576
2016-10-13	152.68	153.35	150.84	151.03	106768
2016-10-14	152.47	155.15	152.47	154.14	42726
2016-10-17	154.23	155.10	151.64	154.54	76049
2016-10-18	156.17	160.75	156.14	160.44	70896
2016-10-19	161.15	161.82	159.42	161.07	49487
2016-10-20	160.87	162.97	160.34	162.04	80073
2016-10-21	160.18	162.30	159.98	161.95	46963
2016-10-24	162.83	163.47	162.05	162.51	20608
2016-10-25	162.97	163.85	162.18	162.84	61367
2016-10-26	162.13	165.20	160.21	160.94	89063
2016-10-27	161.79	161.79	159.17	161.22	23351
2016-10-28	160.64	162.82	159.17	159.79	70661
2016-10-31	159.80	160.09	158.54	159.00	25369
2016-11-01	159.61	160.37	155.25	155.37	67819
2016-11-02	155.12	155.39	152.58	152.76	31691
2016-11-03	154.95	154.95	151.43	152.30	72370
2016-11-04	152.34	154.02	150.58	151.44	126993
2016-11-07	155.46	165.40	155.46	164.21	148907
2016-11-08	163.19	164.94	161.66	164.30	57826
2016-11-09	146.82	160.35	144.96	153.13	125976
2016-11-10	152.56	152.56	141.67	142.63	139009
2016-11-11	140.40	140.40	135.10	135.52	156148
2016-11-14	135.53	145.26	135.53	143.94	156167
2016-11-15	144.80	149.90	144.80	149.00	77703
2016-11-16	147.60	148.87	146.23	148.65	71789
2016-11-17	149.06	150.42	148.66	149.31	74940
2016-11-18	147.99	149.08	147.14	148.45	43666
2016-11-21	149.14	150.87	149.14	149.88	29515
2016-11-22	150.91	151.50	150.14	151.38	26308
2016-11-23	151.03	151.03	148.49	149.91	33516
2016-11-25	150.64	151.96	148.23	150.72	23384
2016-11-28	151.43	151.43	149.64	149.94	40419
2016-11-29	150.04	150.04	146.32	146.32	44363
2016-11-30	146.82	146.96	143.86	144.37	40788
2016-12-01	143.75	146.10	143.75	144.93	44042
2016-12-02	144.22	144.98	140.22	140.51	44569
2016-12-05	142.29	144.95	141.00	143.76	48944
2016-12-06	142.92	145.23	142.92	143.79	61246
2016-12-07	144.48	147.86	144.48	147.73	46553
2016-12-08	146.44	147.75	145.50	147.56	28500
2016-12-09	148.13	150.69	146.05	150.55	45010
2016-12-12	150.98	150.98	148.36	148.88	14587
2016-12-13	151.83	152.41	146.40	150.79	40757
2016-12-14	150.27	150.69	147.71	147.90	42399
2016-12-15	147.15	148.63	145.84	147.64	45223
2016-12-16	147.21	147.21	145.45	145.94	31806
2016-12-19	145.50	148.29	142.29	148.07	23517
2016-12-20	148.42	148.45	145.96	147.21	21375
2016-12-21	145.65	146.93	144.38	145.75	46072
2016-12-22	145.10	145.10	142.00	143.06	46269
2016-12-23	143.33	143.33	142.41	143.15	33102
2016-12-27	143.02	145.16	142.97	143.50	21245
2016-12-28	142.90	143.91	141.47	143.61	31840
2016-12-29	143.90	144.96	142.79	143.80	20449
2016-12-30	144.02	144.57	142.47	143.89	16676
2017-01-03	145.44	146.06	141.50	141.97	25509
2017-01-04	142.50	145.26	139.41	141.43	36194
2017-01-05	142.13	144.10	140.96	143.25	27079
2017-01-06	143.15	143.48	141.08	142.13	30860
2017-01-09	142.00	142.00	137.40	138.84	33695
2017-01-10	138.82	141.24	136.65	140.22	50449
2017-01-11	139.63	140.74	138.01	139.14	58839
2017-01-12	139.43	141.60	138.65	139.53	48546
2017-01-13	140.36	141.62	139.44	141.40	18917
2017-01-17	140.62	141.61	139.18	141.28	43639
2017-01-18	140.97	140.97	134.16	135.14	59927
2017-01-19	135.65	135.65	131.72	134.27	34214
2017-01-20	135.13	139.24	135.13	139.24	52899
2017-01-23	138.75	144.91	138.75	144.75	73118
2017-01-24	144.36	148.35	144.36	146.78	75574
2017-01-25	147.28	149.63	144.77	148.30	140418
2017-01-26	149.02	149.02	143.23	143.36	97089
2017-01-27	143.14	145.89	142.60	144.26	74153
2017-01-30	143.88	148.36	142.41	145.46	49789
2017-01-31	144.92	145.90	143.10	144.87	44188
2017-02-01	145.24	146.41	142.24	146.23	46972
2017-02-02	146.58	148.62	146.04	147.95	49198
2017-02-03	149.35	150.26	147.59	149.56	47648
2017-02-06	149.42	149.99	146.32	147.84	92426
2017-02-07	148.06	149.98	147.30	148.12	58163
2017-02-08	149.36	153.39	147.47	152.93	46351
2017-02-09	153.72	156.62	152.02	154.69	34953
2017-02-10	154.24	158.49	154.00	156.85	40887
2017-02-13	157.03	158.71	153.36	155.09	42216
2017-02-14	153.71	155.46	151.23	153.98	63524
2017-02-15	153.77	153.77	149.08	153.13	45520
2017-02-16	153.50	155.92	152.67	153.96	41548
2017-02-17	153.49	157.13	152.45	157.05	60525
2017-02-21	157.02	159.31	154.83	159.31	66234
2017-02-22	152.65	159.28	152.60	156.55	58716
2017-02-23	158.00	158.83	153.16	154.81	92865
2017-02-24	154.61	157.28	154.42	156.12	57122
2017-02-27	156.48	158.25	155.76	157.62	28989
2017-02-28	156.00	159.46	155.95	158.32	41086
2017-03-01	158.47	163.62	157.81	162.77	59081
2017-03-02	161.15	161.28	156.05	156.15	25995
2017-03-03	158.41	161.59	158.17	161.32	30421
2017-03-06	160.80	165.31	160.30	164.20	42724
2017-03-07	163.78	166.25	162.95	165.88	63544
2017-03-08	165.92	165.92	163.50	163.60	27626
2017-03-09	163.11	163.22	160.16	161.57	34935
2017-03-10	161.99	164.69	161.92	163.08	39983
2017-03-13	163.06	165.94	161.50	162.61	44593
2017-03-14	161.48	164.38	158.56	159.64	58455
2017-03-15	159.60	162.44	159.22	161.96	80280
2017-03-16	160.72	168.14	160.72	164.82	95849
2017-03-17	165.32	169.50	165.32	167.94	56554
2017-03-20	168.94	169.50	167.95	168.04	27956
2017-03-21	168.44	173.50	163.66	164.75	101881
2017-03-22	164.75	167.72	164.08	165.52	93210
2017-03-23	165.59	167.29	165.00	166.72	80702
2017-03-24	169.65	177.76	168.40	177.25	102681
2017-03-27	178.00	178.96	174.37	175.01	62088
2017-03-28	174.87	178.16	174.87	175.45	73676
2017-03-29	175.22	176.44	174.70	176.25	60964
2017-03-30	176.86	180.20	174.92	178.95	60263
2017-03-31	177.96	177.98	173.17	173.24	84272
2017-04-03	173.13	183.38	173.13	182.66	76607
2017-04-04	182.46	183.36	179.80	183.05	68858
2017-04-05	183.86	185.55	181.29	181.61	44648
2017-04-06	181.97	183.82	181.13	183.24	44178
2017-04-07	182.48	183.78	179.78	180.17	74118
2017-04-10	180.17	182.87	180.17	182.18	39201
2017-04-11	187.60	188.39	182.47	183.36	63723
2017-04-12	183.36	183.72	178.86	180.58	43633
2017-04-13	180.38	183.60	180.38	182.61	47391
2017-04-17	183.10	185.80	183.08	184.50	48256
2017-04-18	185.50	185.50	181.33	181.85	62393
2017-04-19	182.31	182.31	178.73	179.71	43346
2017-04-20	181.26	181.26	178.22	180.01	56205
2017-04-21	181.05	182.93	178.66	182.86	51210
2017-04-24	185.97	189.78	185.97	188.13	72079
2017-04-25	189.13	190.63	187.94	189.32	120285
2017-04-26	188.39	189.00	181.82	185.85	77211
2017-04-27	187.08	188.99	185.85	187.39	51705
2017-04-28	186.44	190.27	186.18	189.40	58923
2017-05-01	187.91	190.53	187.10	189.07	26030
2017-05-02	190.01	205.86	190.01	204.00	99116
2017-05-03	202.86	206.69	195.18	195.45	71267
2017-05-04	196.33	196.42	191.06	192.36	43473
2017-05-05	194.84	199.77	194.32	198.85	44415
2017-05-08	197.20	198.23	192.73	194.22	72221
2017-05-09	195.28	195.80	192.60	193.51	81349
2017-05-10	193.51	199.36	193.51	198.69	54868
2017-05-11	198.24	198.74	193.57	195.00	78548
2017-05-12	194.07	195.00	188.96	192.29	101529
2017-05-15	194.06	194.23	191.64	193.33	98798
2017-05-16	194.00	195.20	192.24	194.68	114289
2017-05-17	187.00	193.33	187.00	192.31	55113
2017-05-18	190.82	194.53	187.92	188.77	95405
2017-05-19	189.63	194.24	189.63	192.72	108750
2017-05-22	192.86	193.41	189.34	192.11	34824
2017-05-23	191.86	195.52	189.78	194.87	66027
2017-05-24	195.38	200.58	193.84	200.50	54088
2017-05-25	201.47	202.87	196.98	197.45	47109
2017-05-26	197.88	200.40	197.18	198.67	32816
2017-05-30	194.75	197.46	192.84	195.30	25386
2017-05-31	195.64	199.05	195.48	197.38	83369
2017-06-01	197.05	199.29	192.23	193.93	89554
2017-06-02	193.75	198.20	193.75	195.68	91409
2017-06-05	195.38	201.80	195.38	198.67	34397
2017-06-06	198.81	199.33	196.50	197.75	41613
2017-06-07	199.53	201.16	198.21	200.94	95534
2017-06-08	201.28	202.60	198.04	199.34	32589
2017-06-09	198.68	202.09	198.68	200.30	25357
2017-06-12	200.78	201.56	199.41	197.75	62584
2017-06-13	197.41	200.41	197.21	200.02	21610
2017-06-14	200.91	203.05	199.13	202.80	43435
2017-06-15	200.78	201.54	199.19	200.88	36926
2017-06-16	200.49	205.80	200.39	204.26	55211
2017-06-19	205.90	208.65	204.28	207.10	53440
2017-06-20	205.50	206.06	200.88	201.00	77010
2017-06-21	201.04	204.72	200.18	200.80	81840
2017-06-22	201.05	208.89	201.05	206.49	63819
2017-06-23	207.84	208.43	204.92	207.46	36198
2017-06-26	208.29	211.42	208.29	210.18	43617
2017-06-27	210.18	210.18	206.07	208.05	57857
2017-06-28	210.03	215.35	209.80	213.76	108393
2017-06-29	212.88	213.59	208.04	209.44	71263
2017-06-30	211.94	211.94	208.10	210.40	43637
2017-07-03	207.53	211.18	207.53	207.63	17158
2017-07-05	208.03	208.03	203.50	206.75	75146
2017-07-06	205.27	206.80	202.22	204.48	53776
2017-07-07	205.31	206.09	202.61	205.34	49345
2017-07-10	204.95	210.55	201.46	210.12	25190
2017-07-11	210.08	214.28	210.08	211.17	73425
2017-07-12	213.24	219.61	213.24	219.02	70756
2017-07-13	218.61	222.05	217.98	221.30	62786
2017-07-14	222.96	225.03	220.34	221.93	51649
2017-07-17	223.38	226.14	221.39	225.57	54513
2017-07-18	226.13	226.65	223.17	225.26	39753
2017-07-19	225.62	229.45	224.76	226.06	36278
2017-07-20	227.01	228.80	225.60	228.06	37007
2017-07-21	228.85	228.85	222.76	222.76	64202
2017-07-24	222.79	222.79	216.45	220.73	71084
2017-07-25	222.88	222.88	217.22	218.37	51518
2017-07-26	218.42	219.92	215.58	219.10	73705
2017-07-27	217.82	218.26	213.58	215.70	50871
2017-07-28	214.59	216.40	206.94	214.77	114354
2017-07-31	215.14	215.43	210.29	212.55	50052
2017-08-01	213.00	213.73	209.19	210.27	83521
2017-08-02	210.02	210.30	206.13	208.45	62635
2017-08-03	208.53	213.38	207.15	212.25	55398
2017-08-04	213.23	213.23	209.29	210.20	74675
2017-08-07	213.48	213.48	208.56	210.24	41937
2017-08-08	211.36	211.72	208.69	209.90	52277
2017-08-09	209.03	209.03	202.04	203.19	68004
2017-08-10	203.62	204.32	200.78	203.90	64113
2017-08-11	197.00	204.00	197.00	200.96	43987
2017-08-14	202.20	206.44	202.20	205.22	41132
2017-08-15	209.18	209.25	203.35	204.25	34597
2017-08-16	204.18	207.36	202.35	204.22	28476
2017-08-17	202.72	204.04	199.72	199.80	37650
2017-08-18	198.55	204.24	198.55	201.91	33230
2017-08-21	201.40	204.50	201.40	204.46	30302
2017-08-22	204.98	205.40	203.60	204.32	31522
2017-08-23	203.39	206.28	201.20	202.14	53520
2017-08-24	202.13	202.77	200.59	201.42	43392
2017-08-25	202.00	203.83	200.05	203.16	33067
2017-08-28	202.12	202.12	198.93	199.41	53253
2017-08-29	198.01	200.56	197.86	200.33	87039
2017-08-30	200.41	201.59	199.02	201.36	53772
2017-08-31	202.37	204.52	199.97	203.66	75869
2017-09-01	203.63	206.16	203.63	204.64	44331
2017-09-05	203.97	204.23	199.49	199.93	62223
2017-09-06	200.32	203.10	199.39	202.28	59255
2017-09-07	201.89	205.17	201.62	203.32	60048
2017-09-08	201.25	203.71	200.53	200.87	69055
2017-09-11	201.88	202.57	200.17	200.97	51035
2017-09-12	200.97	201.83	199.74	201.65	40648
2017-09-13	201.12	202.04	199.70	200.24	49121
2017-09-14	199.76	201.16	198.04	200.12	39741
2017-09-15	199.99	204.90	199.62	203.41	74857
2017-09-18	203.96	204.62	202.34	203.07	38821
2017-09-19	203.06	203.06	199.91	200.34	38314
2017-09-20	200.94	201.44	197.64	198.88	59782
2017-09-21	198.65	202.36	197.55	199.92	53296
2017-09-22	199.51	200.51	198.16	199.64	35066
2017-09-25	199.54	200.50	197.83	197.88	44956
2017-09-26	197.44	198.72	195.16	197.94	86993
2017-09-27	198.25	200.46	193.15	193.40	35032
2017-09-28	192.55	193.82	190.72	190.75	70863
2017-09-29	189.97	192.73	186.62	190.82	112206
2017-10-02	191.72	193.48	191.00	192.82	50618
2017-10-03	192.50	192.72	190.19	191.99	42002
2017-10-04	192.51	193.71	191.68	192.97	18778
2017-10-05	192.51	192.51	187.59	187.65	42742
2017-10-06	187.28	187.28	182.47	182.62	63922
2017-10-09	183.26	183.30	181.14	181.60	653407
2017-10-10	181.46	183.41	173.78	175.72	163447
2017-10-11	177.07	182.80	176.54	182.53	86706
2017-10-12	181.80	184.17	181.65	181.83	101464
2017-10-13	182.84	185.70	181.71	182.85	52819
2017-10-16	182.61	183.40	179.45	179.96	87900
2017-10-17	179.31	188.33	177.37	187.57	117437
2017-10-18	188.84	189.16	180.39	180.67	126786
2017-10-19	179.94	184.59	179.43	182.84	52345
2017-10-20	185.78	185.78	179.51	179.96	42682
2017-10-23	180.37	180.48	176.54	177.69	28952
2017-10-24	178.68	181.63	178.47	181.35	74822
2017-10-25	181.08	183.43	179.71	180.01	61365
2017-10-26	179.57	182.08	179.57	180.00	48358
2017-10-27	180.41	182.54	179.89	180.21	59990
2017-10-30	181.19	181.19	179.21	180.10	53812
2017-10-31	179.22	181.08	178.01	178.79	36551
2017-11-01	179.41	180.36	175.20	175.30	91623
2017-11-02	174.50	178.19	174.50	177.79	24417
2017-11-03	178.38	183.38	174.32	182.15	88119
2017-11-06	184.13	184.13	178.01	179.44	57921
2017-11-07	179.99	183.47	177.02	178.48	75846
2017-11-08	177.55	180.80	177.55	177.89	59882
2017-11-09	176.74	180.69	176.74	179.98	82907
2017-11-10	179.13	181.00	173.50	173.50	72915
2017-11-13	172.88	174.42	170.89	172.63	57269
2017-11-14	172.20	172.69	168.04	168.20	97108
2017-11-15	168.31	170.80	167.21	170.36	87697
2017-11-16	170.06	174.02	169.99	172.98	55028
2017-11-17	172.59	173.66	171.28	172.46	64126
2017-11-20	172.04	173.98	170.80	173.82	56678
2017-11-21	173.71	178.71	173.71	175.79	86810
2017-11-22	176.34	176.88	173.37	174.70	58878
2017-11-24	175.54	177.52	174.27	177.40	39139
2017-11-27	177.91	177.91	172.25	172.90	38582
2017-11-28	174.17	174.17	171.29	173.13	62905
2017-11-29	173.90	179.30	172.53	178.78	71057
2017-11-30	179.46	179.93	176.93	179.11	67177
2017-12-01	178.14	186.25	178.14	185.71	74289
2017-12-04	187.04	187.04	180.90	183.51	69989
2017-12-05	183.80	183.80	179.08	182.42	33837
2017-12-06	182.46	182.46	175.19	175.58	62364
2017-12-07	175.99	177.84	174.28	176.59	71248
2017-12-08	176.74	178.50	176.07	177.96	47260
2017-12-11	178.41	180.31	177.30	180.29	35472
2017-12-12	180.64	180.99	179.20	180.66	41541
2017-12-13	180.50	185.00	179.75	184.28	62673
2017-12-14	183.85	184.80	182.74	183.36	54238
2017-12-15	183.35	186.24	182.07	185.23	56365
2017-12-18	185.37	187.42	182.04	185.82	85275
2017-12-19	186.03	186.03	182.24	183.31	45560
2017-12-20	183.00	184.22	181.29	183.08	74030
2017-12-21	183.56	183.56	178.73	181.21	57559
2017-12-22	180.23	181.57	177.28	179.21	20454
2017-12-26	179.07	181.04	177.10	178.06	19611
2017-12-27	178.99	181.52	178.16	181.30	27463
2017-12-28	182.00	182.12	179.53	181.51	27308
2017-12-29	180.74	183.49	180.74	182.51	39879
2018-01-02	182.98	194.02	182.98	190.13	84673
2018-01-03	190.58	193.37	188.82	191.94	52579
2018-01-04	191.82	193.50	187.56	191.45	45628
2018-01-05	192.06	192.87	189.41	191.99	69898
2018-01-08	192.11	192.90	189.84	190.54	58787
2018-01-09	190.71	191.62	188.52	190.93	154682
2018-01-10	191.25	191.25	187.10	188.04	82120
2018-01-11	189.01	189.01	186.66	188.47	46848
2018-01-12	188.91	191.68	187.88	188.31	62010
2018-01-16	189.66	196.72	189.66	195.80	61202
2018-01-17	195.64	208.09	195.08	201.93	125017
2018-01-18	201.00	201.92	199.08	200.89	71062
2018-01-19	201.10	201.34	198.28	199.64	41529
2018-01-22	200.43	200.43	193.96	195.64	59490
2018-01-23	195.44	196.80	193.37	196.00	39066
2018-01-24	194.82	198.58	194.82	197.45	37796
2018-01-25	197.89	198.87	195.82	196.45	23484
2018-01-26	197.14	197.39	193.60	194.92	58478
2018-01-29	195.10	196.06	193.87	194.90	31243
2018-01-30	193.60	194.46	193.18	194.18	25862
2018-01-31	195.42	195.42	192.99	194.21	57107
2018-02-01	193.72	199.53	193.72	199.00	38680
2018-02-02	199.08	199.08	193.95	193.95	45240
2018-02-05	192.49	192.49	182.55	183.12	27181
2018-02-06	181.61	189.46	181.51	188.35	50155
2018-02-07	187.35	189.70	182.52	182.52	50141
2018-02-08	183.61	184.85	174.48	174.89	71532
2018-02-09	175.69	178.05	171.64	177.05	75090
2018-02-12	177.71	180.94	175.77	179.92	91303
2018-02-13	179.36	180.07	176.90	179.08	19982
2018-02-14	178.30	183.14	176.05	182.65	56451
2018-02-15	184.24	186.35	183.32	185.20	30498
2018-02-16	183.77	186.89	181.22	181.22	42679
2018-02-20	181.77	184.10	180.14	184.08	74812
2018-02-21	183.14	186.60	181.29	181.34	55832
2018-02-22	181.61	184.58	179.47	182.83	75136
2018-02-23	183.61	186.29	182.70	184.82	59953
2018-02-26	184.93	185.70	181.50	184.53	71325
2018-02-27	183.78	183.78	174.26	174.26	50640
2018-02-28	175.51	178.15	173.87	177.28	110113
2018-03-01	177.93	179.32	172.14	176.33	80488
2018-03-02	174.99	175.71	172.46	173.93	57351
2018-03-05	174.43	178.92	173.10	178.40	44458
2018-03-06	178.89	181.23	176.52	177.54	36779
2018-03-07	176.05	178.80	175.27	177.38	50328
2018-03-08	176.70	180.32	176.70	180.15	54060
2018-03-09	181.08	182.45	180.00	181.37	48726
2018-03-12	181.64	185.01	180.04	181.06	85676
2018-03-13	182.03	182.74	178.92	181.03	48150
2018-03-14	181.62	181.62	179.80	180.34	37327
2018-03-15	179.72	180.49	177.24	177.30	49100
2018-03-16	176.92	179.60	175.93	176.86	89801
2018-03-19	176.69	178.00	174.46	175.23	34361
2018-03-20	175.95	175.95	170.05	171.44	44929
2018-03-21	171.16	175.65	171.16	175.46	36278
2018-03-22	173.96	176.69	172.36	175.59	33906
2018-03-23	174.45	176.87	167.93	168.46	67603
2018-03-26	170.83	171.90	167.48	171.80	21645
2018-03-27	172.11	172.11	168.46	168.49	30371
2018-03-28	168.43	168.43	165.93	167.07	36764
2018-03-29	168.35	172.47	168.28	170.57	41572
2018-04-02	171.29	171.29	166.98	167.27	33261
2018-04-03	167.83	170.22	167.82	168.81	44867
2018-04-04	167.51	171.45	166.19	171.30	138866
2018-04-05	172.09	172.51	170.48	171.17	122738
2018-04-06	170.51	171.72	168.88	169.76	72895
2018-04-09	170.00	170.50	168.82	168.82	46072
2018-04-10	170.76	170.76	169.60	170.45	69287
2018-04-11	170.45	171.48	169.54	171.48	48229
2018-04-12	170.78	173.50	170.46	172.94	27507
2018-04-13	173.08	177.70	173.08	176.68	48706
2018-04-16	177.66	179.47	177.35	178.28	55310
2018-04-17	179.61	181.51	178.56	180.91	68784
2018-04-18	182.17	183.98	180.25	180.99	55252
2018-04-19	180.81	180.81	176.68	177.60	25396
2018-04-20	179.12	179.12	172.29	176.84	37142
2018-04-23	176.25	178.32	174.90	176.78	44114
2018-04-24	178.09	178.09	174.11	176.25	48975
2018-04-25	175.16	177.18	173.09	177.07	63031
2018-04-26	176.71	177.08	174.72	176.59	49053
2018-04-27	177.97	179.72	177.97	179.04	28703
2018-04-30	178.00	180.00	177.28	179.80	61654
2018-05-01	179.99	179.99	175.65	177.25	34365
2018-05-02	174.72	179.62	174.36	175.04	42951
2018-05-03	175.04	175.64	171.12	172.13	48218
2018-05-04	172.47	172.47	166.57	167.83	34936
2018-05-07	170.00	170.00	164.65	165.45	49467
2018-05-08	165.84	170.99	165.08	169.99	69094
2018-05-09	169.84	172.13	167.01	167.48	41185
2018-05-10	167.28	172.93	167.28	172.89	32613
2018-05-11	173.07	173.67	168.66	170.23	16735
2018-05-14	170.70	171.86	168.94	169.69	104449
2018-05-15	168.07	171.81	166.77	170.56	61498
2018-05-16	173.34	173.34	169.49	172.16	117746
2018-05-17	172.00	172.00	168.27	168.31	51304
2018-05-18	167.50	168.00	163.29	165.39	44911
2018-05-21	165.76	167.99	164.82	165.87	26194
2018-05-22	167.06	167.06	162.46	165.00	36646
2018-05-23	164.78	169.55	164.03	166.11	39238
2018-05-24	166.53	166.53	163.71	164.03	32837
2018-05-25	164.09	165.50	163.02	164.32	26892
2018-05-29	164.00	164.29	157.45	157.85	30415
2018-05-30	159.01	162.78	158.93	161.29	42684
2018-05-31	158.53	159.77	158.14	159.77	52629
2018-06-01	160.66	161.41	159.70	159.87	39970
2018-06-04	161.02	161.88	159.50	160.15	38307
2018-06-05	158.88	158.88	154.30	154.91	41240
2018-06-06	155.38	156.80	154.63	155.06	26065
2018-06-07	156.31	156.31	153.48	154.15	25014
2018-06-08	154.14	156.76	153.56	156.58	31927
2018-06-11	157.50	158.15	155.67	156.49	48470
2018-06-12	157.05	157.81	156.40	157.06	32737
2018-06-13	157.44	158.19	155.97	153.61	33932
2018-06-14	152.99	155.65	152.99	153.72	53226
2018-06-15	153.25	155.07	152.41	155.07	38019
2018-06-18	153.82	157.33	152.84	156.59	36364
2018-06-19	155.03	157.10	154.40	156.51	68722
2018-06-20	156.55	158.78	156.55	158.36	38047
2018-06-21	157.95	159.44	156.60	158.48	35943
2018-06-22	158.28	159.87	157.71	159.55	15484
2018-06-25	158.00	159.28	156.72	157.19	50512
2018-06-26	157.52	158.01	156.65	157.01	25077
2018-06-27	157.50	158.00	154.47	154.62	24490
2018-06-28	154.88	159.40	154.58	158.71	32872
2018-06-29	157.94	161.02	157.72	159.16	38250
2018-07-02	159.00	159.15	154.23	155.88	25243
2018-07-03	156.24	161.06	156.24	160.61	26808
2018-07-05	160.33	163.97	160.15	163.55	22598
2018-07-06	163.60	168.96	163.60	168.19	27788
2018-07-09	168.30	168.30	162.95	163.95	24836
2018-07-10	163.51	164.98	163.42	164.88	33529
2018-07-11	164.04	164.04	161.48	162.89	52232
2018-07-12	163.57	164.11	162.02	162.77	45884
2018-07-13	163.73	165.92	162.37	165.43	37894
2018-07-16	165.63	169.83	163.54	169.23	37326
2018-07-17	168.65	174.91	167.45	174.85	61402
2018-07-18	173.95	176.38	171.44	171.47	51625
2018-07-19	170.71	170.94	168.17	169.15	14752
2018-07-20	169.78	173.46	169.78	172.72	27285
2018-07-23	172.10	177.80	172.08	177.15	40997
2018-07-24	176.34	183.39	176.34	182.03	46700
2018-07-25	181.91	184.67	179.11	181.69	50541
2018-07-26	182.09	185.46	182.09	184.25	43150
2018-07-27	184.25	187.86	184.25	184.63	39650
2018-07-30	184.47	187.13	179.89	182.24	47850
2018-07-31	184.37	184.62	177.56	178.69	25120
2018-08-01	179.00	183.00	176.18	181.65	25886
2018-08-02	179.63	181.25	177.89	180.13	62342
2018-08-03	180.83	182.59	180.31	182.40	29346
2018-08-06	181.09	188.03	181.09	185.13	55460
2018-08-07	184.99	189.32	184.99	187.17	23872
2018-08-08	185.77	188.29	180.97	185.43	26278
2018-08-09	184.21	187.57	183.96	184.62	40209
2018-08-10	181.04	184.04	178.79	179.60	20983
2018-08-13	179.60	181.07	178.51	180.42	15514
2018-08-14	180.40	189.60	180.40	188.43	58433
2018-08-15	186.13	186.59	180.15	180.35	44272
2018-08-16	180.48	183.66	178.13	178.45	60737
2018-08-17	177.70	178.25	170.05	172.85	34343
2018-08-20	173.68	176.23	173.68	175.77	15542
2018-08-21	177.27	181.65	175.56	178.00	30662
2018-08-22	178.64	185.69	178.64	184.53	27536
2018-08-23	185.68	190.37	182.70	182.70	25550
2018-08-24	184.07	188.85	184.07	184.79	24944
2018-08-27	186.32	191.32	185.07	187.64	53350
2018-08-28	191.50	191.50	186.70	186.74	60354
2018-08-29	188.00	189.24	185.91	189.00	103171
2018-08-30	189.48	189.48	184.92	187.54	101644
2018-08-31	188.02	188.76	182.76	187.59	80067
2018-09-04	186.77	186.77	181.45	183.50	60225
2018-09-05	183.33	184.07	180.45	181.20	33269
2018-09-06	180.89	188.56	180.89	187.82	37489
2018-09-07	185.82	188.39	185.07	187.74	22987
2018-09-10	187.99	190.43	187.04	187.10	28048
2018-09-11	186.61	191.17	182.20	190.57	25366
2018-09-12	191.93	201.81	191.22	201.32	84086
2018-09-13	204.96	212.70	203.13	208.41	111235
2018-09-14	207.38	207.95	201.50	203.05	33446
2018-09-17	202.00	203.37	200.28	201.73	31083
2018-09-18	204.74	207.63	203.39	205.63	32724
2018-09-19	204.25	207.83	204.12	204.33	18470
2018-09-20	204.04	205.27	203.14	204.88	23597
2018-09-21	203.88	204.79	202.66	203.89	50938
2018-09-24	203.89	208.99	199.77	200.09	38967
2018-09-25	203.26	203.26	198.78	200.85	33310
2018-09-26	200.99	204.24	200.99	203.29	30300
2018-09-27	204.29	206.22	203.93	205.82	24833
2018-09-28	205.35	206.67	202.95	205.13	126920
2018-10-01	206.00	208.11	203.94	205.82	27328
2018-10-02	205.95	205.95	201.10	203.68	15104
2018-10-03	204.90	206.76	200.53	201.46	19904
2018-10-04	195.33	197.99	194.13	194.73	30206
2018-10-05	195.03	198.47	195.03	197.64	35528
2018-10-08	194.20	197.55	194.20	196.39	29266
2018-10-09	193.42	199.56	192.68	197.41	43797
2018-10-10	197.00	197.09	190.81	191.02	49934
2018-10-11	190.74	191.77	183.93	186.68	31530
2018-10-12	191.30	191.30	186.65	188.60	44029
2018-10-15	186.02	189.65	186.02	189.65	20130
2018-10-16	188.83	194.16	188.83	192.96	18914
2018-10-17	193.14	193.14	189.06	189.93	16293
2018-10-18	189.80	189.85	182.21	182.55	27065
2018-10-19	184.32	188.79	182.05	188.79	30119
2018-10-22	189.83	190.07	182.01	184.33	34426
2018-10-23	180.68	180.75	175.71	177.69	64667
2018-10-24	178.31	178.31	164.21	165.63	77865
2018-10-25	168.00	171.35	167.15	169.94	94815
2018-10-26	169.41	173.36	168.74	171.90	29782
2018-10-29	171.60	171.60	158.72	162.17	101901
2018-10-30	161.08	162.17	154.58	159.39	81175
2018-10-31	160.96	166.84	159.99	165.02	86300
2018-11-01	169.02	176.23	168.33	176.23	74269
2018-11-02	176.67	179.45	171.30	171.30	46653
2018-11-05	171.72	182.23	171.72	181.29	44733
2018-11-06	180.46	184.36	176.38	178.67	26507
2018-11-07	179.57	181.99	170.32	173.11	50454
2018-11-08	169.90	169.90	156.24	159.05	78366
2018-11-09	158.22	158.22	147.07	153.03	107946
2018-11-12	152.64	154.42	147.43	149.31	50347
2018-11-13	149.74	149.74	142.21	145.51	40915
2018-11-14	148.12	148.23	139.23	141.05	86300
2018-11-15	141.06	146.75	139.48	144.43	115352
2018-11-16	144.57	147.96	144.35	146.03	39934
2018-11-19	145.45	147.81	143.92	146.79	53256
2018-11-20	144.15	144.24	139.64	140.22	46929
2018-11-21	141.32	143.71	138.65	139.08	102983
2018-11-23	137.10	139.52	136.82	136.88	12108
2018-11-26	137.29	138.24	127.95	130.56	48963
2018-11-27	133.10	135.55	130.40	130.90	43176
2018-11-28	130.50	136.67	130.50	135.67	52165
2018-11-29	135.30	138.12	135.30	136.28	22862
2018-11-30	136.42	137.86	133.74	133.95	92969
2018-12-03	136.31	143.09	132.42	135.37	69899
2018-12-04	135.35	137.21	132.83	136.07	46476
2018-12-06	134.90	139.61	134.29	138.85	83025
2018-12-07	139.07	143.07	138.62	140.03	114993
2018-12-10	140.50	144.89	136.97	142.13	68432
2018-12-11	144.14	145.36	139.44	141.57	61022
2018-12-12	148.64	153.61	147.51	148.09	91836
2018-12-13	146.84	146.84	141.88	145.87	66715
2018-12-14	144.75	149.34	143.83	144.99	68748
2018-12-17	145.06	148.78	143.77	147.11	51377
2018-12-18	147.55	151.58	146.40	149.69	110694
2018-12-19	149.61	155.27	149.42	150.25	129527
2018-12-20	151.50	154.37	148.77	152.14	99875
2018-12-21	152.85	154.42	151.51	152.10	52797
2018-12-24	151.42	154.37	150.40	150.72	20552
2018-12-26	150.74	153.44	150.20	153.12	28345
2018-12-27	151.90	154.72	150.98	154.19	43283
2018-12-28	154.26	155.54	152.84	154.40	46498
2018-12-31	155.39	155.39	150.45	150.60	38808
2019-01-02	149.65	157.01	149.65	156.41	100522
2019-01-03	157.85	160.43	151.81	153.75	42403
2019-01-04	154.59	160.89	154.47	159.81	71678
2019-01-07	163.01	165.56	160.34	163.99	56048
2019-01-08	164.07	168.81	164.00	167.47	42504
2019-01-09	167.44	172.66	167.44	169.75	44445
2019-01-10	169.19	173.05	168.45	173.00	41345
2019-01-11	172.02	173.96	170.66	172.53	29891
2019-01-14	170.18	175.23	168.41	170.83	91827
2019-01-15	170.15	175.97	170.15	175.38	42602
2019-01-16	176.16	178.46	175.66	177.01	47977
2019-01-17	175.48	178.08	174.04	177.22	25746
2019-01-18	177.35	177.35	174.49	176.97	31968
2019-01-22	174.98	177.79	173.41	176.28	61733
2019-01-23	176.42	179.70	176.42	179.17	49356
2019-01-24	178.83	181.20	178.83	179.96	62059
2019-01-25	179.87	180.80	178.54	180.69	53704
2019-01-28	179.45	179.85	177.06	179.77	33538
2019-01-29	178.38	181.78	178.38	179.78	32013
2019-01-30	180.30	180.73	176.95	179.62	32429
2019-01-31	184.26	184.85	180.43	181.95	30256
2019-02-01	179.82	183.50	173.97	174.02	61246
2019-02-04	172.66	176.61	172.66	175.90	28370
2019-02-05	174.57	181.28	174.57	179.30	45582
2019-02-06	179.35	180.74	175.01	175.48	31991
2019-02-07	174.54	174.54	168.53	169.90	65717
2019-02-08	170.31	170.37	165.97	167.08	49506
2019-02-11	165.88	166.56	162.42	166.19	83604
2019-02-12	165.70	169.27	165.70	167.16	37618
2019-02-13	165.30	165.34	160.93	161.34	72688
2019-02-14	161.73	162.82	160.90	162.16	157384
2019-02-15	163.19	163.20	159.81	163.12	108954
2019-02-19	164.03	164.66	161.39	162.32	64167
2019-02-20	162.75	166.39	162.14	165.53	81790
2019-02-21	166.00	166.00	162.59	164.45	94502
2019-02-22	165.01	167.66	165.01	166.22	76723
2019-02-25	167.21	168.89	165.57	166.33	65175
2019-02-26	167.15	172.24	167.15	171.20	89147
2019-02-27	171.36	174.32	170.31	174.00	119817
2019-02-28	174.61	174.61	169.02	169.28	73941
2019-03-01	168.85	170.17	162.91	166.21	65920
2019-03-04	166.27	166.27	163.40	164.79	45180
2019-03-05	164.37	166.24	164.12	164.21	48763
2019-03-06	162.94	163.98	159.20	163.69	56084
2019-03-07	163.75	163.75	157.15	157.15	57273
2019-03-08	156.41	160.65	156.06	159.86	31265
2019-03-11	163.49	163.53	160.12	160.88	48966
2019-03-12	161.96	162.01	157.40	157.77	74300
2019-03-13	157.05	158.36	154.27	156.52	59621
2019-03-14	156.70	157.60	153.26	157.02	96105
2019-03-15	157.62	160.26	157.11	160.15	126473
2019-03-18	159.48	163.47	159.48	163.00	81668
2019-03-19	163.85	164.38	162.19	163.45	75795
2019-03-20	164.40	165.65	161.33	164.69	48913
2019-03-21	164.08	165.94	161.82	162.15	66614
2019-03-22	161.28	162.95	153.56	153.81	54614
2019-03-25	154.46	158.61	153.47	156.61	83656
2019-03-26	155.81	158.88	154.13	155.45	55092
2019-03-27	155.40	156.05	153.52	154.69	66722
2019-03-28	154.17	158.40	153.01	156.29	67418
2019-03-29	157.22	162.05	157.22	161.76	89712
2019-04-01	162.49	162.49	159.38	160.36	64515
2019-04-02	160.75	160.75	158.52	160.26	64106
2019-04-03	160.62	165.67	160.37	161.51	66656
2019-04-04	160.92	163.24	160.92	162.73	59528
2019-04-05	163.93	165.53	162.86	165.53	46535
2019-04-08	165.37	166.58	163.02	163.81	95461
2019-04-09	164.28	167.80	163.06	166.52	73039
2019-04-10	166.72	167.76	161.75	162.95	55772
2019-04-11	164.02	164.02	161.25	162.80	42995
2019-04-12	162.18	163.22	159.88	161.07	32553
2019-04-15	160.23	162.39	159.85	160.47	36441
2019-04-16	159.97	162.43	159.97	161.79	23654
2019-04-17	162.34	165.21	162.05	164.21	50649
2019-04-18	163.70	164.56	162.71	163.36	28187
2019-04-22	162.05	164.94	161.80	162.19	42584
2019-04-23	161.91	163.26	160.05	162.57	44859
2019-04-24	163.28	164.02	160.32	162.79	71977
2019-04-25	161.28	164.87	159.60	164.62	43352
2019-04-26	165.39	165.39	161.41	163.69	85182
2019-04-29	164.23	166.77	158.18	158.49	66263
2019-04-30	157.69	165.11	157.60	164.55	75233
2019-05-01	165.12	165.23	161.91	161.94	43741
2019-05-02	160.95	164.04	160.95	162.36	69928
2019-05-03	163.26	165.46	162.05	164.31	37210
2019-05-06	161.53	164.56	161.02	163.15	54531
2019-05-07	161.94	164.32	159.69	164.11	41286
2019-05-08	164.09	166.65	162.90	163.81	61811
2019-05-09	161.66	164.58	159.21	163.18	58513
2019-05-10	162.30	165.29	160.13	164.12	42698
2019-05-13	161.01	164.60	160.78	161.69	126479
2019-05-14	162.61	164.59	160.56	163.00	95493
2019-05-15	161.48	161.80	158.50	160.93	98941
2019-05-16	161.39	161.39	158.43	158.51	54244
2019-05-17	156.38	161.45	156.36	160.57	47596
2019-05-20	160.75	161.62	160.15	160.25	19914
2019-05-21	160.57	161.46	159.64	160.04	35931
2019-05-22	160.89	161.44	160.01	160.71	32481
2019-05-23	160.06	164.07	159.63	161.91	61933
2019-05-24	162.93	163.32	161.61	162.20	36275
2019-05-28	161.82	163.30	160.54	160.68	56305
2019-05-29	159.83	161.81	158.49	161.44	76562
2019-05-30	162.01	163.27	159.98	159.98	150510
2019-05-31	158.95	158.95	152.20	158.58	158458
2019-06-03	158.97	159.83	155.22	150.01	73480
2019-06-04	151.01	156.34	150.92	155.93	63578
2019-06-05	156.22	159.80	155.98	159.80	42371
2019-06-06	159.28	159.89	157.56	159.66	37985
2019-06-07	159.88	162.56	159.19	161.39	26704
2019-06-10	162.60	167.44	162.60	167.44	35120
2019-06-11	168.68	170.42	166.82	170.06	34943
2019-06-12	169.81	170.65	169.00	169.54	30596
2019-06-13	170.36	170.78	168.72	170.78	37717
2019-06-14	170.14	170.95	167.73	168.72	32984
2019-06-17	168.61	170.31	166.73	166.73	25087
2019-06-18	167.35	170.33	166.81	167.99	35997
2019-06-19	169.00	169.33	167.06	168.13	26467
2019-06-20	170.90	172.01	168.19	171.20	59243
2019-06-21	169.98	171.97	168.52	168.75	71544
2019-06-24	168.35	171.45	167.91	170.77	81715
2019-06-25	170.23	170.35	168.52	169.65	126020
2019-06-26	169.13	170.30	168.47	168.93	92274
2019-06-27	168.13	170.90	168.07	169.56	95730
2019-06-28	168.92	170.21	160.75	162.11	89354
2019-07-01	165.82	165.82	161.92	162.53	37303
2019-07-02	162.50	164.50	160.66	162.42	55626
2019-07-03	162.33	164.96	161.70	163.38	33843
2019-07-05	162.32	163.77	161.17	163.77	66962
2019-07-08	162.51	165.63	162.33	164.72	47621
2019-07-09	164.96	165.73	161.83	162.99	48980
2019-07-10	164.33	164.83	161.01	162.64	58750
2019-07-11	163.31	163.61	161.22	162.51	38350
2019-07-12	162.45	163.12	159.33	162.08	142607
2019-07-15	162.10	166.07	162.02	165.22	51448
2019-07-16	165.58	166.03	164.25	165.42	23144
2019-07-17	165.90	166.85	163.66	164.21	36200
2019-07-18	164.53	164.74	160.41	162.62	54228
2019-07-19	163.80	165.58	161.56	162.26	25314
2019-07-22	162.04	164.48	159.25	159.25	50880
2019-07-23	160.73	161.08	154.63	155.54	46665
2019-07-24	155.77	157.31	152.17	155.43	180577
2019-07-25	155.69	157.85	154.63	156.90	48339
2019-07-26	157.54	157.54	153.56	153.96	43152
2019-07-29	154.73	159.34	153.20	157.75	67623
2019-07-30	156.85	159.29	155.80	158.00	71943
2019-07-31	156.86	156.86	151.11	152.13	54833
2019-08-01	151.84	153.97	150.46	151.14	50129
2019-08-02	151.40	151.40	147.81	148.15	47022
2019-08-05	144.51	146.58	143.85	145.13	47957
2019-08-06	144.77	149.36	144.77	145.54	78012
2019-08-07	144.91	147.25	144.63	145.60	68736
2019-08-08	146.19	147.46	145.54	146.56	36272
2019-08-09	146.54	148.01	146.12	146.70	137573
2019-08-12	143.74	144.54	142.27	142.77	83450
2019-08-13	142.10	144.42	141.14	143.24	115506
2019-08-14	142.19	143.62	139.73	139.73	91545
2019-08-15	140.38	140.38	137.06	139.15	159025
2019-08-16	138.84	142.88	138.84	141.63	152340
2019-08-19	142.76	142.76	139.41	139.97	122397
2019-08-20	139.22	143.62	138.90	141.45	122952
2019-08-21	142.83	143.09	141.66	142.30	119768
2019-08-22	143.54	144.18	139.92	140.92	56326
2019-08-23	141.07	141.07	138.70	138.75	32633
2019-08-26	138.90	140.94	138.80	140.65	76349
2019-08-27	140.95	142.18	139.61	140.18	113764
2019-08-28	140.49	140.91	139.51	139.63	79061
2019-08-29	139.30	144.91	139.30	144.29	98743
2019-08-30	145.00	147.43	144.84	147.39	60827
2019-09-03	145.99	146.24	143.51	143.91	55234
2019-09-04	145.59	147.31	143.62	145.87	80809
2019-09-05	147.37	149.68	146.67	149.28	69871
2019-09-06	149.53	153.55	149.53	151.88	78727
2019-09-09	152.79	153.35	148.17	149.76	96727
2019-09-10	149.39	153.09	148.91	151.55	115068
2019-09-11	151.17	153.56	151.00	151.94	127925
2019-09-12	151.44	155.13	151.11	152.57	64296
2019-09-13	153.48	154.31	152.12	153.79	89296
2019-09-16	152.75	155.30	152.75	153.79	93722
2019-09-17	153.50	158.81	152.44	157.19	112252
2019-09-18	156.15	158.29	155.59	157.84	111998
2019-09-19	156.71	157.75	154.05	154.70	130004
2019-09-20	154.12	159.90	154.12	158.07	106284
2019-09-23	157.06	158.27	156.12	158.00	51833
2019-09-24	157.45	159.29	153.58	153.92	94286
2019-09-25	153.40	153.40	150.87	152.62	113053
2019-09-26	151.88	153.19	149.78	150.60	80409
2019-09-27	151.10	151.10	149.51	149.91	43166
2019-09-30	149.36	153.34	149.36	152.50	96149
2019-10-01	151.56	154.53	151.56	153.68	37231
2019-10-02	152.77	154.10	150.62	150.91	45968
2019-10-03	150.06	153.95	150.06	153.59	30964
2019-10-04	153.02	156.77	152.74	155.80	45654
2019-10-07	156.16	156.22	153.29	154.07	55590
2019-10-08	154.32	156.80	152.61	155.16	94783
2019-10-09	156.08	157.50	153.11	153.70	75061
2019-10-10	152.67	156.84	152.40	156.05	68700
2019-10-11	156.81	159.30	155.90	157.41	53362
2019-10-14	157.35	158.90	156.72	157.04	63981
2019-10-15	156.91	158.91	156.20	156.37	77929
2019-10-16	155.57	159.08	155.57	158.62	62352
2019-10-17	158.68	160.21	158.03	158.99	63440
2019-10-18	157.83	160.29	157.83	159.15	93732
2019-10-21	158.20	160.10	157.91	159.03	75919
2019-10-22	158.39	159.68	157.12	157.52	100967
2019-10-23	156.95	159.62	156.95	159.15	27035
2019-10-24	159.24	163.26	159.24	163.15	97236
2019-10-25	163.35	165.08	162.63	164.89	23319
2019-10-28	165.06	169.69	164.60	168.33	76096
2019-10-29	166.88	169.23	162.88	166.62	53146
2019-10-30	167.12	167.12	165.01	166.53	33243
2019-10-31	165.79	166.51	163.42	163.75	24180
2019-11-01	165.23	165.23	162.67	164.01	91600
2019-11-04	163.79	165.29	163.28	163.48	96426
2019-11-05	164.00	164.08	159.98	163.44	99075
2019-11-06	162.61	170.50	161.78	169.77	81015
2019-11-07	170.87	172.97	170.19	171.88	48502
2019-11-08	170.86	171.70	167.49	168.51	38686
2019-11-11	167.18	170.93	167.18	170.18	29734
2019-11-12	168.89	171.14	168.71	169.92	60892
2019-11-13	169.52	171.50	168.21	171.06	49748
2019-11-14	170.19	171.39	168.68	170.20	17076
2019-11-15	171.11	172.54	169.90	171.85	23116
2019-11-18	171.78	172.35	171.05	171.92	24650
2019-11-19	172.28	175.22	172.28	174.67	46593
2019-11-20	173.84	175.57	173.84	175.25	59000
2019-11-21	175.25	176.21	173.55	174.38	66439
2019-11-22	174.13	175.31	173.11	174.53	31265
2019-11-25	173.73	175.82	173.64	174.82	62913
2019-11-26	174.49	174.56	171.31	172.19	85376
2019-11-27	172.45	174.69	172.44	174.63	43429
2019-11-29	174.73	174.73	171.31	171.46	16144
2019-12-02	171.28	171.74	165.69	167.07	53414
2019-12-03	167.01	170.32	167.01	168.99	65878
2019-12-04	169.70	170.98	168.16	168.93	65364
2019-12-05	169.31	170.25	167.63	168.00	44746
2019-12-06	168.67	170.14	168.20	169.58	64777
2019-12-09	169.50	171.82	169.18	170.58	44537
2019-12-10	170.99	176.07	169.17	175.07	140452
2019-12-11	176.13	179.44	174.32	178.89	35474
2019-12-12	178.50	180.91	178.50	180.76	46656
2019-12-13	181.65	191.49	180.96	190.38	111356
2019-12-16	191.44	191.44	188.50	190.16	51454
2019-12-17	189.63	190.84	183.62	184.30	74562
2019-12-18	184.54	189.69	183.01	187.84	51741
2019-12-19	187.40	187.97	186.48	186.66	55022
2019-12-20	186.89	188.08	185.81	186.36	56661
2019-12-23	186.14	188.10	184.69	186.09	31575
2019-12-24	186.74	187.90	185.42	186.20	19281
2019-12-26	187.64	189.63	185.40	189.20	16609
2019-12-27	191.03	191.16	187.85	189.02	20303
2019-12-30	189.24	190.07	184.87	186.65	25847
2019-12-31	186.46	188.63	185.05	187.39	13397
2020-01-02	187.50	191.67	187.34	191.65	34470
2020-01-03	190.18	193.80	189.38	191.09	23187
2020-01-06	189.67	190.40	186.93	188.39	29188
2020-01-07	187.36	190.65	185.40	189.76	38033
2020-01-08	190.56	193.74	189.42	193.58	70264
2020-01-09	194.80	194.80	191.49	194.79	38048
2020-01-10	196.00	199.08	196.00	197.70	38107
2020-01-13	197.44	200.97	196.80	200.34	25615
2020-01-14	197.20	201.17	197.20	200.54	49676
2020-01-15	201.71	210.38	200.73	208.83	44308
2020-01-16	209.72	209.72	203.18	204.22	54330
2020-01-17	204.20	206.68	203.08	205.40	39814
2020-01-21	203.69	206.07	203.08	203.69	64340
2020-01-22	202.58	203.97	202.11	203.61	33883
2020-01-23	202.58	202.87	200.10	201.85	22002
2020-01-24	203.31	203.31	197.80	200.03	31775
2020-01-27	195.71	197.21	191.78	193.33	30818
2020-01-28	193.42	198.40	193.42	198.03	31187
2020-01-29	197.40	199.44	196.94	198.25	22708
2020-01-30	196.27	197.70	193.79	196.20	17425
2020-01-31	194.22	195.21	191.22	192.79	20603
2020-02-03	193.53	195.91	192.85	195.91	38813
2020-02-04	198.87	200.67	194.74	196.82	60473
2020-02-05	199.49	202.77	199.16	200.57	24026
2020-02-06	200.34	201.24	198.13	198.86	34966
2020-02-07	196.49	198.92	192.60	195.90	19342
2020-02-10	196.68	197.63	194.22	196.96	28056
2020-02-11	198.17	205.29	196.86	204.01	19779
2020-02-12	203.76	204.43	201.38	201.54	36565
2020-02-13	200.20	200.20	193.71	197.06	26864
2020-02-14	197.50	199.93	197.49	199.16	15763
2020-02-18	197.53	199.66	195.08	195.75	24559
2020-02-19	196.00	199.50	196.00	199.29	24564
2020-02-20	197.54	198.38	195.52	196.26	20754
2020-02-21	195.30	200.98	194.39	198.08	32234
2020-02-24	192.90	192.90	183.74	186.18	34827
2020-02-25	185.14	185.14	171.90	172.71	54462
2020-02-26	172.64	179.19	172.64	175.48	142813
2020-02-27	171.48	174.03	154.67	165.25	132700
2020-02-28	157.90	167.17	155.90	167.00	110192
2020-03-02	166.49	166.49	160.43	163.03	90002
2020-03-03	164.86	166.70	163.00	164.25	50235
2020-03-04	165.99	168.51	163.59	168.16	87575
2020-03-05	165.00	166.86	155.66	156.57	70029
2020-03-06	153.00	156.70	151.79	154.68	109365
2020-03-09	141.14	149.96	139.61	145.34	103484
2020-03-10	150.80	151.17	142.17	150.33	95506
2020-03-11	147.30	147.30	140.57	142.84	44475
2020-03-12	140.00	140.00	118.31	132.15	109959
2020-03-13	137.90	137.90	130.21	134.91	88557
2020-03-16	118.65	123.72	114.92	115.57	109399
2020-03-17	117.19	117.19	107.67	113.64	97792
2020-03-18	109.00	109.00	97.91	99.57	67217
2020-03-19	98.39	98.39	89.25	89.34	67777
2020-03-20	90.53	92.26	82.40	84.96	109270
2020-03-23	83.93	86.82	82.68	83.98	118420
2020-03-24	86.88	95.97	86.83	95.76	136344
2020-03-25	96.00	103.31	95.21	100.98	91069
2020-03-26	102.30	104.98	99.03	103.48	70554
2020-03-27	100.00	102.14	96.27	98.11	73361
2020-03-30	100.44	100.44	94.79	96.10	116436
2020-03-31	95.75	97.27	93.39	94.14	239855
2020-04-01	90.33	92.14	89.01	89.32	82434
2020-04-02	89.58	93.29	88.40	89.42	67375
2020-04-03	88.36	89.00	82.08	83.34	58972
2020-04-06	83.70	91.56	83.70	88.13	58345
2020-04-07	91.72	95.13	88.52	89.43	66519
2020-04-08	98.00	98.00	89.52	91.26	82586
2020-04-09	96.44	96.64	92.49	94.49	129002
2020-04-13	95.82	95.82	92.04	94.40	70122
2020-04-14	95.75	97.23	95.08	96.00	165893
2020-04-15	94.27	95.32	93.45	94.24	56903
2020-04-16	96.33	96.33	93.04	95.55	113007
2020-04-17	98.45	101.83	98.17	101.51	158146
2020-04-20	100.48	100.48	97.63	98.62	49897
2020-04-21	98.11	98.24	93.54	95.00	71940
2020-04-22	96.36	97.25	95.02	97.25	237128
2020-04-23	99.40	99.40	95.52	96.47	102252
2020-04-24	96.49	96.49	92.93	94.50	80286
2020-04-27	95.49	97.80	95.10	97.13	111746
2020-04-28	98.97	99.56	97.87	98.50	61527
2020-04-29	100.02	102.36	99.59	100.63	131082
2020-04-30	99.99	100.42	97.07	99.71	286857
2020-05-01	97.32	99.49	92.57	95.11	77952
2020-05-04	94.75	106.69	94.75	106.41	91563
2020-05-05	107.17	111.49	104.47	109.39	154101
2020-05-06	109.30	110.77	109.19	109.67	103218
2020-05-07	110.40	111.89	104.14	104.15	145571
2020-05-08	105.66	107.84	104.97	105.98	66098
2020-05-11	105.04	105.04	101.29	101.46	85870
2020-05-12	102.00	103.70	99.47	100.19	100524
2020-05-13	100.45	102.38	97.07	98.91	55511
2020-05-14	97.06	100.88	96.61	100.52	68971
2020-05-15	100.37	100.50	96.00	96.83	86524
2020-05-18	99.04	106.15	99.04	105.00	60761
2020-05-19	104.69	104.95	96.85	96.85	73567
2020-05-20	98.54	100.47	98.29	100.00	113002
2020-05-21	100.27	100.72	97.43	98.36	85162
2020-05-22	99.30	100.08	96.68	99.74	296255
2020-05-26	102.44	107.09	102.44	104.32	84505
2020-05-27	106.25	106.27	103.32	104.27	148953
2020-05-28	106.00	107.31	103.39	105.37	187694
2020-05-29	105.79	105.79	101.46	103.67	141531
2020-06-01	103.49	113.46	103.49	111.90	94386
2020-06-02	112.95	120.94	112.95	120.13	144302
2020-06-03	121.94	129.86	121.94	126.89	108984
2020-06-04	126.37	129.36	124.02	129.36	111154
2020-06-05	132.93	136.77	131.73	134.44	117259
2020-06-08	134.76	140.38	134.76	139.83	179896
2020-06-09	138.00	138.11	132.55	134.80	190889
2020-06-10	133.72	135.27	125.84	125.91	70546
2020-06-11	122.43	123.08	114.94	116.67	94873
2020-06-12	120.91	125.90	120.49	122.20	203704
2020-06-15	119.27	122.10	117.34	120.97	88698
2020-06-16	124.93	125.55	122.06	122.37	110767
2020-06-17	122.90	125.43	118.84	119.60	67773
2020-06-18	118.23	119.61	117.10	117.19	126067
2020-06-19	119.71	121.19	115.64	116.69	219950
2020-06-22	116.20	116.99	113.81	113.83	48473
2020-06-23	114.98	119.80	114.98	117.71	82040
2020-06-24	115.83	118.04	113.62	114.09	58048
2020-06-25	113.13	116.14	111.64	113.22	68117
2020-06-26	112.91	112.91	109.82	110.72	36045
2020-06-29	111.53	113.44	110.75	112.99	70365
2020-06-30	112.23	114.53	111.03	112.29	116149
2020-07-01	112.37	116.07	112.37	115.49	59554
2020-07-02	118.02	119.72	115.82	115.84	63860
2020-07-06	119.33	119.33	113.00	113.94	76111
2020-07-07	112.62	114.86	111.46	111.49	52075
2020-07-08	110.83	112.14	108.80	110.26	70163
2020-07-09	110.61	110.61	105.54	105.57	88043
2020-07-10	105.50	106.81	103.19	105.83	59559
2020-07-13	106.02	107.22	102.63	103.12	56023
2020-07-14	101.82	103.21	101.17	102.20	41374
2020-07-15	104.02	106.79	103.04	103.46	108576
2020-07-16	102.76	104.71	101.79	102.26	66215
2020-07-17	101.77	103.36	99.52	99.52	47965
2020-07-20	100.05	100.05	98.81	99.09	67505
2020-07-21	100.71	101.39	100.39	100.74	127670
2020-07-22	99.79	104.17	99.72	103.69	54654
2020-07-23	104.15	104.55	100.82	103.25	49473
2020-07-24	103.22	103.55	98.55	98.84	45448
2020-07-27	98.55	100.45	97.11	100.17	66844
2020-07-28	99.37	100.34	97.51	97.69	106294
2020-07-29	98.82	99.70	97.50	98.69	48456
2020-07-30	97.60	98.20	95.80	98.05	74632
2020-07-31	98.39	99.95	96.48	99.83	83776
2020-08-03	99.89	99.89	96.87	97.29	240308
2020-08-04	96.60	98.43	96.25	97.73	111856
2020-08-05	97.95	101.09	97.65	99.76	70009
2020-08-06	98.98	103.99	98.98	103.86	64207
2020-08-07	103.00	103.59	101.22	102.38	57164
2020-08-10	102.49	107.21	102.49	106.68	43440
2020-08-11	107.58	112.02	107.58	111.75	56684
2020-08-12	112.36	112.96	106.72	108.37	37256
2020-08-13	108.02	111.63	107.74	110.79	62638
2020-08-14	110.18	116.20	110.18	115.91	56651
2020-08-17	115.74	118.26	115.46	116.85	83729
2020-08-18	117.63	118.36	116.01	116.40	80587
2020-08-19	115.98	116.92	112.19	112.33	57157
2020-08-20	111.17	112.72	110.11	112.23	25418
2020-08-21	111.63	112.55	108.97	109.42	34629
2020-08-24	109.24	113.28	109.24	112.76	44549
2020-08-25	113.11	115.06	112.73	115.04	26711
2020-08-26	114.75	114.86	109.73	110.95	33775
2020-08-27	110.92	113.54	110.92	113.10	39684
2020-08-28	112.98	118.08	112.92	118.08	44778
2020-08-31	118.06	118.83	113.00	113.46	39165
2020-09-01	113.46	116.90	113.46	116.09	30014
2020-09-02	115.49	115.49	111.67	112.39	111656
2020-09-03	112.33	113.44	109.54	110.51	182814
2020-09-04	111.85	114.16	110.27	112.50	63643
2020-09-08	111.46	113.85	110.00	113.13	43074
2020-09-09	114.05	114.57	111.69	112.12	63406
2020-09-10	112.09	115.69	111.93	112.29	74119
2020-09-11	113.22	113.89	108.05	109.71	58651
2020-09-14	112.00	116.61	110.65	116.22	84512
2020-09-15	116.54	117.15	114.28	115.04	77806
2020-09-16	115.65	119.26	114.96	116.74	76758
2020-09-17	115.21	116.72	114.72	116.06	63926
2020-09-18	115.86	116.50	113.48	113.48	240301
2020-09-21	110.87	111.01	106.66	109.58	47357
2020-09-22	110.10	110.79	104.50	105.01	55862
2020-09-23	106.25	106.80	104.22	105.90	61848
2020-09-24	105.36	112.51	104.55	110.99	30449
2020-09-25	110.92	110.92	107.13	110.60	29607
2020-09-28	112.10	114.84	110.86	114.49	37180
2020-09-29	113.91	115.68	113.22	114.43	64453
2020-09-30	114.69	118.90	114.69	116.03	49907
2020-10-01	112.09	115.55	110.24	110.82	71726
2020-10-02	109.02	112.87	108.30	112.32	38297
2020-10-05	113.13	115.66	113.13	114.98	29156
2020-10-06	115.52	115.52	111.75	113.18	88151
2020-10-07	112.63	116.25	111.08	115.04	70920
2020-10-08	115.22	116.64	114.22	115.71	45304
2020-10-09	115.73	117.68	115.26	117.06	57044
2020-10-12	116.74	119.17	116.74	118.96	42623
2020-10-13	117.80	117.80	114.29	114.49	96270
2020-10-14	115.23	115.84	112.22	112.99	71627
2020-10-15	112.04	115.08	111.71	112.86	41585
2020-10-16	112.51	114.04	112.20	113.41	35448
2020-10-19	114.19	114.30	112.01	112.30	21743
2020-10-20	112.83	117.10	112.83	117.10	50003
2020-10-21	118.09	121.49	117.49	120.58	66258
2020-10-22	121.44	122.48	119.87	121.18	57070
2020-10-23	121.10	123.86	120.27	123.59	53961
2020-10-26	121.72	122.04	119.69	121.76	53539
2020-10-27	121.44	121.80	120.09	120.82	53683
2020-10-28	118.64	119.10	116.47	116.47	163706
2020-10-29	116.08	116.53	112.37	113.17	62657
2020-10-30	113.72	115.53	113.07	115.35	65599
2020-11-02	115.28	115.50	114.00	114.62	17892
2020-11-03	116.52	118.98	115.45	118.86	40753
2020-11-04	118.70	124.47	118.46	122.21	25684
2020-11-05	123.70	128.54	122.85	127.75	42546
2020-11-06	131.96	132.74	128.33	128.34	42776
2020-11-09	140.23	152.09	140.23	149.76	132290
2020-11-10	150.30	152.00	146.99	151.28	93618
2020-11-11	151.77	153.42	148.72	150.48	94343
2020-11-12	148.72	150.93	148.02	149.19	88421
2020-11-13	150.72	152.30	149.24	152.01	39222
2020-11-16	156.86	161.34	154.49	155.00	51509
2020-11-17	155.00	156.49	152.48	155.42	40739
2020-11-18	155.04	158.18	152.71	153.26	77690
2020-11-19	154.23	156.80	150.90	156.70	35383
2020-11-20	156.60	156.66	153.39	154.58	37534
2020-11-23	156.54	158.25	152.99	155.73	36994
2020-11-24	157.56	159.48	155.86	156.25	82639
2020-11-25	155.40	156.97	152.42	153.07	60097
2020-11-27	154.10	154.26	152.42	152.77	16078
2020-11-30	152.37	152.97	148.67	149.50	73820
2020-12-01	152.36	157.92	152.36	154.80	80050
2020-12-02	154.30	155.44	153.70	154.80	54993
2020-12-03	156.32	156.32	153.11	154.54	38403
2020-12-04	151.50	155.63	151.50	153.12	59593
2020-12-07	152.48	153.03	150.97	152.51	47086
2020-12-08	153.40	156.12	152.32	153.38	42364
2020-12-09	152.07	157.91	152.07	156.48	66583
2020-12-10	155.32	159.10	154.23	158.02	56785
2020-12-11	156.52	159.45	154.55	157.43	187293
2020-12-14	157.44	159.20	155.55	158.00	92672
2020-12-15	157.88	160.33	156.58	160.21	54413
2020-12-16	159.86	162.12	158.10	162.10	61654
2020-12-17	163.27	168.24	163.27	167.27	85232
2020-12-18	166.64	170.00	163.79	166.73	70084
2020-12-21	164.15	164.15	158.33	160.01	99502
2020-12-22	159.88	161.02	158.49	159.77	114943
2020-12-23	161.25	161.76	156.83	160.96	98124
2020-12-24	161.04	161.38	160.03	160.30	12717
2020-12-28	161.50	161.55	156.01	159.71	45965
2020-12-29	160.54	165.32	159.59	164.76	53841
2020-12-30	165.32	166.30	162.67	163.40	76175
2020-12-31	162.80	165.99	160.34	164.93	37298
2021-01-04	166.83	166.91	162.93	164.40	70939
2021-01-05	164.90	167.01	164.09	166.90	27215
2021-01-06	168.35	180.70	168.35	178.87	57847
2021-01-07	178.96	181.95	172.37	172.82	50795
2021-01-08	175.00	175.63	171.54	173.71	52397
2021-01-11	172.93	172.93	170.87	171.99	30154
2021-01-12	171.63	173.61	167.04	168.41	60433
2021-01-13	168.41	169.63	166.46	167.55	50028
2021-01-14	168.82	169.41	166.67	168.61	54777
2021-01-15	167.79	167.79	163.01	163.85	43250
2021-01-19	165.09	167.79	164.44	165.81	29928
2021-01-20	165.45	165.94	162.13	162.82	30447
2021-01-21	165.75	165.75	160.33	162.19	18316
2021-01-22	160.14	161.12	156.18	160.93	43561
2021-01-25	159.39	161.02	155.38	159.92	39716
2021-01-26	161.93	166.08	159.92	164.35	69021
2021-01-27	161.87	164.04	157.24	162.69	75909
2021-01-28	164.20	164.81	157.92	161.77	41617
2021-01-29	160.18	160.18	155.94	156.71	74148
2021-02-01	158.61	165.58	157.83	165.34	54296
2021-02-02	165.39	168.60	164.11	167.03	49335
2021-02-03	167.02	167.40	163.73	164.87	70300
2021-02-04	166.18	167.01	163.49	165.10	42337
2021-02-05	163.29	171.06	161.53	171.02	80455
2021-02-08	170.75	175.17	170.75	174.35	133438
2021-02-09	175.70	176.75	172.45	172.45	122504
2021-02-10	173.00	173.00	170.09	171.88	67470
2021-02-11	172.35	173.89	167.59	169.59	44758
2021-02-12	167.89	170.64	167.41	170.31	33088
2021-02-16	171.96	173.50	171.22	172.80	29127
2021-02-17	171.33	179.73	171.23	179.17	48844
2021-02-18	177.05	178.68	172.00	173.71	48397
2021-02-19	173.26	175.05	172.97	173.14	31584
2021-02-22	171.99	173.71	169.84	169.84	36264
2021-02-23	170.70	180.83	168.97	179.46	55223
2021-02-24	178.84	186.96	178.84	185.64	63719
2021-02-25	189.16	189.16	182.21	185.20	105681
2021-02-26	186.30	188.10	183.37	186.15	42064
2021-03-01	190.16	190.25	184.55	185.06	52952
2021-03-02	183.65	188.12	182.34	187.00	51449
2021-03-03	186.05	186.05	182.00	183.30	75134
2021-03-04	182.86	185.38	174.20	175.07	41645
2021-03-05	176.86	178.15	169.51	171.30	73573
2021-03-08	170.63	170.63	165.32	165.91	124586
2021-03-09	167.92	172.89	165.75	167.15	59798
2021-03-10	166.63	169.59	165.78	168.83	46840
2021-03-11	169.90	173.44	168.88	171.55	48367
2021-03-12	171.12	176.78	170.56	176.51	76682
2021-03-15	175.60	181.24	175.44	179.81	32234
2021-03-16	178.12	182.33	178.12	181.92	52721
2021-03-17	182.07	189.60	182.07	187.49	56196
2021-03-18	187.72	193.85	187.72	191.10	72712
2021-03-19	188.76	190.00	175.79	178.55	171726
2021-03-22	178.58	180.14	177.55	179.24	45202
2021-03-23	179.44	179.44	170.83	171.52	33940
2021-03-24	172.67	174.33	169.93	170.45	40084
2021-03-25	170.21	170.21	164.11	166.54	50865
2021-03-26	168.58	170.30	164.71	169.94	72232
2021-03-29	167.65	174.00	166.17	172.16	74296
2021-03-30	173.35	174.12	169.45	173.72	44938
2021-03-31	175.08	178.34	172.40	177.79	119085
2021-04-01	179.39	182.82	178.21	180.93	61989
2021-04-05	180.65	183.91	178.26	182.16	43204
2021-04-06	184.98	184.98	182.64	183.42	40496
2021-04-07	182.05	186.47	182.05	184.97	54601
2021-04-08	185.11	190.74	184.75	188.40	62010
2021-04-09	189.24	189.24	181.13	184.29	50513
2021-04-12	180.66	180.86	175.21	176.67	39245
2021-04-13	176.55	182.65	175.77	181.88	47603
2021-04-14	180.06	184.73	180.06	181.61	27408
2021-04-15	181.02	183.00	179.96	180.05	28593
2021-04-16	178.80	181.56	177.96	180.32	24969
2021-04-19	181.14	181.27	176.60	177.08	25980
2021-04-20	175.55	175.65	172.14	173.76	55577
2021-04-21	172.74	179.80	172.74	178.01	41394
2021-04-22	179.57	180.07	178.37	178.49	33764
2021-04-23	177.38	180.18	175.72	178.66	44647
2021-04-26	177.70	177.70	172.34	173.79	17467
2021-04-27	173.21	174.98	171.89	173.35	22267
2021-04-28	174.26	174.28	171.25	173.25	23602
2021-04-29	174.85	175.78	169.25	170.68	34261
2021-04-30	171.45	171.92	168.69	170.10	31657
2021-05-03	170.05	173.85	170.05	173.43	12529
2021-05-04	172.37	177.06	171.95	175.14	25685
2021-05-05	175.14	177.10	175.00	176.55	9898
2021-05-06	177.92	178.92	176.02	178.50	22256
2021-05-07	180.31	181.60	178.44	180.88	22901
2021-05-10	180.99	187.44	180.41	185.59	24896
2021-05-11	184.08	185.18	180.04	183.34	43631
2021-05-12	183.41	184.04	178.30	179.28	26663
2021-05-13	176.14	182.43	176.14	180.11	20431
2021-05-14	182.46	187.77	182.46	187.44	13419
2021-05-17	187.21	188.07	184.41	186.43	20300
2021-05-18	187.60	187.60	183.50	184.26	11913
2021-05-19	183.68	183.78	179.50	183.64	16356
2021-05-20	184.54	186.94	182.25	185.41	40062
2021-05-21	186.91	186.91	184.69	185.29	22656
2021-05-24	187.22	187.22	183.27	186.39	16550
2021-05-25	187.90	188.10	177.74	177.88	28616
2021-05-26	179.84	182.05	176.94	180.47	17697
2021-05-27	181.89	182.99	174.93	175.48	62700
2021-05-28	177.91	177.91	169.70	176.63	93815
2021-06-01	178.82	182.59	177.32	181.20	37374
2021-06-02	182.58	182.58	178.37	180.30	39756
2021-06-03	177.92	177.92	172.02	174.37	79484
2021-06-04	173.97	176.12	171.82	175.04	54342
2021-06-07	174.47	181.34	174.47	176.29	78012
2021-06-08	177.03	177.26	173.70	175.56	83760
2021-06-09	177.14	184.24	176.99	182.36	89306
2021-06-10	182.87	188.92	180.04	186.80	58591
2021-06-11	187.30	192.20	186.40	191.84	380284
2021-06-14	190.24	193.26	187.55	189.00	27574
2021-06-15	191.75	191.75	187.09	190.42	29091
2021-06-16	189.85	192.17	184.99	186.31	38428
2021-06-17	184.87	188.00	181.63	184.20	32871
2021-06-18	184.13	184.13	180.08	181.69	41721
2021-06-21	183.14	186.15	181.45	185.14	36573
2021-06-22	184.38	184.38	175.41	177.95	63968
2021-06-23	179.57	185.45	179.57	182.60	82383
2021-06-24	184.64	189.80	184.10	188.86	52340
2021-06-25	188.85	190.60	187.81	190.37	31279
2021-06-28	190.70	190.70	185.72	186.15	28774
2021-06-29	184.67	186.51	183.41	184.02	25410
2021-06-30	185.02	185.79	181.82	184.90	22835
2021-07-01	184.81	185.37	182.64	185.15	17881
2021-07-02	186.49	188.96	185.67	187.80	21289
2021-07-06	188.29	188.29	182.72	184.71	13589
2021-07-07	185.12	189.61	184.82	189.37	22953
2021-07-08	186.11	189.06	186.11	187.15	23328
2021-07-09	188.99	189.61	187.22	188.72	20771
2021-07-12	186.72	188.95	185.26	186.25	19782
2021-07-13	187.14	187.14	179.82	180.66	21811
2021-07-14	180.00	182.98	177.84	182.82	20729
2021-07-15	181.40	183.09	179.80	180.95	37758
2021-07-16	181.69	183.35	179.71	182.51	15362
2021-07-19	179.23	180.70	173.68	175.40	39022
2021-07-20	176.36	178.61	175.96	177.00	24821
2021-07-21	176.72	179.45	173.80	178.66	29816
2021-07-22	180.00	180.38	176.34	178.59	12706
2021-07-23	179.42	183.98	179.27	179.90	30720
2021-07-26	180.67	181.82	178.77	180.80	29472
2021-07-27	180.29	180.29	175.32	177.18	29624
2021-07-28	179.17	182.77	179.17	181.48	42054
2021-07-29	179.70	183.47	179.70	182.80	25384
2021-07-30	182.97	182.97	180.21	181.22	26578
2021-08-02	182.71	182.94	180.73	181.72	21322
2021-08-03	182.29	182.29	180.47	180.72	10711
2021-08-04	179.12	179.60	177.72	177.91	14983
2021-08-05	177.38	179.18	177.38	178.94	15019
2021-08-06	180.40	180.40	177.19	177.95	9460
2021-08-09	176.38	176.72	173.95	175.23	10546
2021-08-10	175.20	177.82	174.39	177.82	13381
2021-08-11	178.01	179.75	175.86	176.86	14002
2021-08-12	177.63	177.63	175.01	175.28	17155
2021-08-13	175.83	176.34	174.45	176.17	19139
2021-08-16	173.79	177.34	173.36	175.27	20221
2021-08-17	174.94	174.94	169.89	171.17	21366
2021-08-18	170.86	172.38	170.83	171.53	9937
2021-08-19	168.58	170.46	165.78	170.44	33803
2021-08-20	169.18	169.61	166.75	167.93	14734
2021-08-23	167.04	172.19	165.48	171.61	14198
2021-08-24	172.50	178.35	172.50	177.31	30773
2021-08-25	176.37	178.20	175.25	176.92	14333
2021-08-26	173.06	175.57	173.06	175.55	8534
2021-08-27	174.33	178.99	174.33	178.52	16396
2021-08-30	179.89	180.03	178.24	179.34	6855
2021-08-31	179.12	180.93	176.89	178.78	18302
2021-09-01	180.99	183.75	178.51	182.47	27772
2021-09-02	182.21	186.48	182.21	182.93	25956
2021-09-03	184.78	184.78	182.81	183.45	7499
2021-09-07	182.09	189.18	182.09	188.61	17579
2021-09-08	189.10	189.10	185.46	186.29	20748
2021-09-09	187.30	187.30	181.61	182.58	28703
2021-09-10	182.51	184.12	182.47	183.72	30022
2021-09-13	182.07	183.68	180.00	180.91	43536
2021-09-14	180.35	183.66	179.40	180.98	33484
2021-09-15	180.33	181.16	179.81	181.10	19939
2021-09-16	181.17	181.74	177.43	180.50	19382
2021-09-17	181.38	185.68	179.98	185.16	31547
2021-09-20	181.54	183.00	176.77	176.77	22999
2021-09-21	178.50	182.50	177.78	179.15	8507
2021-09-22	181.24	183.44	180.76	181.78	10131
2021-09-23	183.82	188.01	182.55	186.76	23145
2021-09-24	186.87	191.06	186.87	189.84	14427
2021-09-27	190.38	192.16	190.38	191.49	24923
2021-09-28	189.58	190.23	184.28	183.16	33000
2021-09-29	186.09	186.09	179.78	182.78	17636
2021-09-30	183.07	188.08	183.07	187.00	78341
2021-10-01	188.16	191.44	187.16	189.24	18241
2021-10-04	186.51	188.94	185.24	187.57	18700
2021-10-05	185.70	192.00	184.80	190.85	30627
2021-10-06	186.33	191.53	184.51	191.20	20418
2021-10-07	190.50	192.59	188.13	189.18	18670
2021-10-08	188.71	194.98	188.25	192.67	21865
2021-10-11	194.20	194.20	191.91	193.37	8132
2021-10-12	191.78	194.53	188.07	192.51	23618
2021-10-13	192.15	192.65	189.39	190.48	54379
2021-10-14	191.33	196.13	191.33	194.43	28232
2021-10-15	194.11	199.34	194.11	197.42	37485
2021-10-18	195.69	200.14	195.69	198.66	20387
2021-10-19	199.41	203.42	197.91	200.12	25220
2021-10-20	200.44	202.74	199.08	202.50	17638
2021-10-21	200.00	204.44	197.48	203.77	22116
2021-10-22	204.78	205.00	199.83	200.32	19142
2021-10-25	201.28	201.28	195.84	197.70	23713
2021-10-26	198.13	198.13	194.01	194.97	20067
2021-10-27	195.07	197.45	194.15	196.28	20945
2021-10-28	197.79	199.81	197.36	199.04	16847
2021-10-29	198.18	201.83	197.81	201.65	25935
2021-11-01	202.89	202.89	197.62	199.84	16345
2021-11-02	199.89	199.99	195.33	196.93	18264
2021-11-03	199.44	205.54	199.16	205.54	25589
2021-11-04	207.16	207.21	203.18	204.43	24840
2021-11-05	205.76	209.41	205.00	208.59	39541
2021-11-08	209.01	212.37	207.13	208.22	25669
2021-11-09	209.21	211.58	207.87	210.06	110115
2021-11-10	211.02	211.02	206.36	206.48	15949
2021-11-11	206.40	207.05	203.97	206.77	29987
2021-11-12	205.81	208.32	205.78	206.52	9997
2021-11-15	207.89	207.89	203.84	204.50	20022
2021-11-16	204.45	204.50	198.47	198.47	44440
2021-11-17	200.05	201.53	196.84	199.24	86672
2021-11-18	200.65	200.65	192.76	195.08	71959
2021-11-19	195.80	197.25	193.15	197.19	17679
2021-11-22	196.46	197.58	194.78	196.34	16849
2021-11-23	196.82	196.82	193.11	194.53	13708
2021-11-24	195.04	195.04	190.00	193.17	12882
2021-11-26	189.20	189.20	179.55	181.75	26537
2021-11-29	184.46	184.46	177.31	180.85	19189
2021-11-30	180.04	184.04	178.00	182.75	46727
2021-12-01	187.73	192.71	187.73	188.99	29395
2021-12-02	190.36	196.68	190.36	193.84	28405
2021-12-03	193.38	199.39	193.38	195.50	48284
2021-12-06	197.20	197.56	194.24	197.31	29203
2021-12-07	197.66	199.79	195.92	199.01	92663
2021-12-08	198.71	200.09	197.80	199.74	42695
2021-12-09	200.17	200.17	198.00	199.22	13735
2021-12-10	200.72	201.09	197.26	197.86	23122
2021-12-13	196.10	198.78	193.34	193.38	11521
2021-12-14	191.37	192.50	186.47	191.43	23865
2021-12-15	190.72	194.28	188.20	193.79	52482
2021-12-16	193.25	196.91	191.62	193.58	87624
2021-12-17	191.58	198.82	191.58	196.59	37936
2021-12-20	194.30	194.30	190.55	192.04	19127
2021-12-21	193.50	195.00	193.00	194.99	14431
2021-12-22	196.20	200.36	193.74	197.79	20617
2021-12-23	196.93	200.86	196.91	199.34	15928
2021-12-27	199.34	203.92	199.34	203.40	11052
2021-12-28	204.70	204.70	201.16	203.22	10432
2021-12-29	204.18	204.18	201.28	202.16	18288
2021-12-30	204.40	205.69	203.76	205.07	14569
2021-12-31	203.96	211.00	203.96	206.16	37079
2022-01-03	207.79	207.79	203.55	205.74	19190
2022-01-04	207.70	207.70	205.40	205.40	13805
2022-01-05	206.55	210.74	206.55	207.40	25294
2022-01-06	207.23	212.80	207.04	212.36	27532
2022-01-07	213.55	215.73	209.43	212.03	21191
2022-01-10	210.03	216.12	208.47	212.97	15704
2022-01-11	210.88	212.73	207.46	207.79	15856
2022-01-12	207.18	212.00	206.47	209.25	17177
2022-01-13	210.02	214.93	209.12	210.59	28779
2022-01-14	210.65	216.20	210.65	215.73	41886
2022-01-18	213.61	215.06	207.03	207.59	26581
2022-01-19	205.26	205.37	198.08	198.88	37906
2022-01-20	198.05	204.93	196.06	198.91	28090
2022-01-21	200.09	200.09	192.48	197.54	39888
2022-01-24	194.83	198.58	189.10	193.64	27504
2022-01-25	190.80	196.12	189.96	194.48	23252
2022-01-26	199.22	200.63	193.76	194.73	113752
2022-01-27	196.84	198.69	191.44	193.26	55516
2022-01-28	191.79	197.56	190.95	197.56	20473
2022-01-31	198.71	203.16	195.55	203.16	21441
2022-02-01	202.86	205.28	201.40	205.28	20208
2022-02-02	206.77	210.55	205.71	206.97	35277
2022-02-03	203.63	207.54	203.63	206.40	10069
2022-02-04	205.50	208.42	203.39	204.80	29475
2022-02-07	206.42	206.64	204.15	206.64	6333
2022-02-08	205.12	214.91	205.12	213.70	26944
2022-02-09	216.82	221.03	216.23	219.82	28005
2022-02-10	217.02	226.07	217.02	221.11	30143
2022-02-11	224.00	228.19	217.94	218.15	41234
2022-02-14	216.37	220.63	216.37	218.11	24931
2022-02-15	218.94	223.04	218.79	221.42	25223
2022-02-16	222.51	224.38	222.00	223.74	26987
2022-02-17	222.99	224.18	221.04	222.07	26668
2022-02-18	222.25	222.53	219.23	220.02	50442
2022-02-22	219.96	221.29	214.90	219.35	46927
2022-02-23	219.68	219.68	211.20	211.20	50654
2022-02-24	207.61	207.96	200.40	207.68	51770
2022-02-25	211.78	214.96	210.70	212.92	46381
2022-02-28	211.42	217.35	210.27	215.94	62641
2022-03-01	216.72	216.72	207.52	208.57	32768
2022-03-02	210.65	217.62	210.37	215.27	50252
2022-03-03	216.00	216.00	210.53	211.27	24871
2022-03-04	205.82	205.82	201.39	202.97	23350
2022-03-07	200.28	200.38	186.00	186.40	44441
2022-03-08	188.79	190.64	180.40	184.36	48508
2022-03-09	189.56	195.00	189.56	193.19	30824
2022-03-10	192.44	195.00	189.54	190.46	27636
2022-03-11	192.05	192.80	190.26	190.80	36854
2022-03-14	188.69	192.51	188.69	192.50	17179
2022-03-15	194.71	198.05	192.95	194.92	84190
2022-03-16	197.30	202.06	193.71	198.28	43527
2022-03-17	197.56	200.21	195.80	200.15	40669
2022-03-18	198.87	209.02	198.57	208.64	27267
2022-03-21	208.14	211.16	207.20	207.77	15016
2022-03-22	209.50	213.09	208.77	213.00	27980
2022-03-23	213.14	213.27	209.63	211.45	23456
2022-03-24	209.24	215.38	209.24	215.06	39752
2022-03-25	217.20	217.37	213.00	217.13	23468
2022-03-28	218.34	219.68	215.89	218.31	22987
2022-03-29	218.61	219.60	215.67	217.43	40512
2022-03-30	218.30	218.63	213.85	216.76	22704
2022-03-31	216.31	224.13	214.75	221.60	77316
2022-04-01	229.00	230.80	224.08	227.11	71022
2022-04-04	225.26	229.60	221.83	221.84	31384
2022-04-05	218.78	219.93	216.91	216.91	31472
2022-04-06	214.27	214.82	207.31	208.41	35599
2022-04-07	209.45	209.45	204.11	206.60	32387
2022-04-08	205.46	205.86	201.22	202.63	31702
2022-04-11	204.52	205.61	202.45	203.67	19395
2022-04-12	205.90	209.00	204.73	205.96	15099
2022-04-13	207.65	210.41	205.26	208.98	53148
2022-04-14	207.54	209.49	205.81	207.22	21973
2022-04-18	206.93	208.62	205.44	207.37	19480
2022-04-19	207.69	209.42	203.88	208.07	78454
2022-04-20	210.50	210.50	205.52	206.67	46874
2022-04-21	209.64	209.64	204.80	204.94	58201
2022-04-22	205.88	207.05	202.87	204.91	114816
2022-04-25	203.27	205.05	201.89	203.54	44441
2022-04-26	203.79	211.18	203.79	209.04	68745
2022-04-27	210.62	214.72	208.84	213.85	135684
2022-04-28	216.55	221.53	209.06	221.00	206997
2022-04-29	221.62	224.81	217.53	218.22	85828
2022-05-02	219.40	224.52	212.04	215.99	58121
2022-05-03	214.46	215.39	211.30	212.05	57971
2022-05-04	215.01	216.53	210.20	216.53	74230
2022-05-05	215.14	215.14	209.09	210.00	82835
2022-05-06	208.07	211.66	206.46	207.96	56524
2022-05-09	205.43	207.97	202.89	203.49	103732
2022-05-10	203.90	205.99	202.65	203.79	49161
2022-05-11	201.91	206.01	201.91	203.67	76291
2022-05-12	198.50	210.42	198.50	207.40	55269
2022-05-13	210.28	212.17	208.55	209.91	85529
2022-05-16	210.79	216.65	210.10	216.50	81516
2022-05-17	219.79	225.00	218.04	224.77	128644
2022-05-18	224.00	224.00	213.36	213.93	40885
2022-05-19	211.83	217.56	209.60	216.21	46584
2022-05-20	219.09	219.09	213.85	214.25	106545
2022-05-23	217.01	218.41	214.60	215.01	79688
2022-05-24	214.58	215.33	211.65	212.13	86205
2022-05-25	211.20	216.11	209.57	214.27	110896
2022-05-26	216.56	222.53	216.56	211.04	68978
2022-05-27	210.46	219.87	210.04	216.39	71922
2022-05-31	214.69	219.62	213.13	217.29	124909
2022-06-01	219.67	219.67	215.58	217.69	47441
2022-06-02	219.33	221.25	217.58	220.99	102989
2022-06-03	218.50	219.97	216.84	218.85	68647
2022-06-06	221.46	222.33	216.10	216.20	20047
2022-06-07	214.96	217.30	211.73	216.00	113258
2022-06-08	215.61	219.27	213.20	214.24	86434
2022-06-09	212.67	214.84	212.21	213.46	54858
2022-06-10	210.21	210.97	206.47	206.72	107709
2022-06-13	203.77	204.07	200.56	203.31	77013
2022-06-14	203.87	205.95	203.25	204.99	57837
2022-06-15	206.66	214.16	206.11	211.37	61243
2022-06-16	206.90	207.40	200.96	202.45	60680
2022-06-17	200.92	208.17	200.92	204.10	51951
2022-06-21	205.37	209.51	203.94	205.81	72442
2022-06-22	204.69	206.67	202.65	203.05	60661
2022-06-23	202.14	206.46	202.14	206.03	67783
2022-06-24	205.47	215.10	205.40	211.99	35651
2022-06-27	210.83	212.33	209.34	209.99	73296
2022-06-28	212.13	212.73	206.78	206.78	49708
2022-06-29	205.51	207.44	202.92	204.83	69800
2022-06-30	201.68	201.68	196.06	196.39	77111
2022-07-01	195.70	197.83	191.55	197.83	78657
2022-07-05	196.02	196.02	187.86	192.20	72586
2022-07-06	190.21	195.16	188.96	194.54	74986
2022-07-07	194.82	196.84	191.93	192.78	51530
2022-07-08	190.79	194.23	190.24	193.41	63433
2022-07-11	191.12	191.12	187.86	188.99	51001
2022-07-12	187.04	188.10	184.24	184.24	60422
2022-07-13	182.72	186.09	182.17	185.26	33653
2022-07-14	182.47	185.74	179.01	185.03	38212
2022-07-15	187.07	187.28	184.15	186.97	61194
2022-07-18	189.30	192.52	187.98	189.28	45954
2022-07-19	191.62	192.66	189.10	190.41	60342
2022-07-20	189.34	190.49	187.01	187.91	42223
2022-07-21	188.03	188.03	182.71	186.54	42089
2022-07-22	185.30	187.73	182.12	186.50	62227
2022-07-25	188.35	188.54	185.04	187.12	41673
2022-07-26	186.48	192.59	185.02	185.10	52383
2022-07-27	185.49	187.06	182.91	186.33	41251
2022-07-28	186.17	189.65	185.80	188.84	57809
2022-07-29	188.12	189.70	184.80	187.81	87602
2022-08-01	187.00	192.67	187.00	190.00	111843
2022-08-02	188.30	191.25	187.90	190.50	128443
2022-08-03	189.69	193.95	189.69	193.63	41010
2022-08-04	193.54	197.75	193.51	197.27	103577
2022-08-05	197.84	199.87	196.06	199.50	47081
2022-08-08	201.51	205.21	201.51	204.48	58422
2022-08-09	203.21	205.48	202.00	204.70	89742
2022-08-10	207.68	211.12	206.97	208.31	46432
2022-08-11	211.90	214.78	209.41	213.83	60705
2022-08-12	214.61	216.29	213.52	215.10	85084
2022-08-15	214.02	220.43	214.02	219.97	71425
2022-08-16	220.52	222.04	217.37	221.46	56452
2022-08-17	218.03	223.54	218.03	223.45	60874
2022-08-18	222.12	223.99	221.42	222.55	98032
2022-08-19	221.77	223.80	216.77	218.97	61555
2022-08-22	218.50	218.50	213.50	214.91	56853
2022-08-23	216.42	219.33	214.85	217.69	60500
2022-08-24	216.31	219.56	215.90	216.49	46959
2022-08-25	216.32	220.94	216.32	220.83	34996
2022-08-26	222.63	225.32	221.14	222.53	58189
2022-08-29	222.02	222.28	217.10	217.50	41214
2022-08-30	215.00	215.98	210.41	213.13	42367
2022-08-31	214.03	215.24	210.91	211.47	47831
2022-09-01	211.15	211.15	205.01	210.78	63220
2022-09-02	214.48	216.60	212.11	214.31	42402
2022-09-06	215.42	215.42	209.88	211.34	28029
2022-09-07	212.19	215.18	208.49	214.57	46086
2022-09-08	214.57	216.50	213.51	215.80	43420
2022-09-09	218.20	221.89	217.41	220.01	159650
2022-09-12	220.98	225.25	220.56	223.26	33793
2022-09-13	219.10	222.34	216.27	217.81	36009
2022-09-14	218.83	222.80	217.59	218.11	36465
2022-09-15	217.95	222.00	214.77	216.38	47646
2022-09-16	213.55	215.37	212.35	215.37	49392
2022-09-19	213.55	217.83	208.15	217.21	40923
2022-09-20	217.08	217.32	214.34	216.17	29455
2022-09-21	214.52	215.76	212.27	212.92	29447
2022-09-22	211.22	211.59	208.82	210.27	30208
2022-09-23	207.41	207.41	198.75	201.41	33865
2022-09-26	198.95	199.76	191.43	193.32	42385
2022-09-27	196.59	202.86	195.00	200.16	57174
2022-09-28	199.71	202.65	199.71	202.27	46393
2022-09-29	198.57	201.14	197.57	199.28	50181
2022-09-30	200.04	201.00	196.00	196.17	75691
2022-10-03	197.16	204.70	197.16	203.90	20017
2022-10-04	205.33	211.38	205.33	208.56	52606
2022-10-05	207.08	207.93	203.90	206.62	91602
2022-10-06	209.73	212.65	206.84	208.95	38085
2022-10-07	208.22	209.12	206.48	208.37	34749
2022-10-10	211.30	211.50	206.37	207.47	89020
2022-10-11	207.03	207.40	202.90	204.85	45695
2022-10-12	204.00	207.53	202.16	206.48	38521
2022-10-13	204.64	213.46	203.27	211.95	126140
2022-10-14	209.53	214.10	209.33	211.99	43646
2022-10-17	215.37	218.23	214.21	217.39	32334
2022-10-18	219.08	219.51	215.74	218.59	45653
2022-10-19	217.32	217.58	214.00	215.26	37691
2022-10-20	216.96	217.13	211.20	215.91	38213
2022-10-21	216.11	222.57	216.11	220.42	35842
2022-10-24	221.96	227.20	218.96	227.06	64304
2022-10-25	222.73	228.04	219.99	221.01	70731
2022-10-26	222.37	227.65	222.00	222.86	39729
2022-10-27	222.30	229.50	222.30	224.05	44633
2022-10-28	223.06	226.29	220.31	226.29	31087
2022-10-31	225.01	234.63	225.01	233.42	41449
2022-11-01	235.95	237.71	233.98	234.07	28887
2022-11-02	233.52	236.22	228.90	228.90	27927
2022-11-03	226.90	227.80	222.45	223.41	78662
2022-11-04	226.09	230.94	226.09	228.91	41802
2022-11-07	228.80	229.86	225.11	225.90	77248
2022-11-08	226.32	231.37	222.68	230.07	48388
2022-11-09	230.68	233.80	229.01	229.69	62518
2022-11-10	234.94	239.36	234.00	237.74	30987
2022-11-11	236.61	242.69	231.95	241.48	48772
2022-11-14	239.97	245.11	239.19	243.68	50418
2022-11-15	244.63	251.02	244.63	245.96	62210
2022-11-16	243.77	248.66	242.79	245.23	88378
2022-11-17	243.71	243.85	238.40	240.96	45228
2022-11-18	241.14	243.96	239.49	241.52	64634
2022-11-21	241.56	243.21	238.53	240.33	40192
2022-11-22	239.33	240.69	235.20	235.66	86316
2022-11-23	238.42	246.46	238.09	241.50	130746
2022-11-25	243.05	243.05	239.50	240.40	30457
2022-11-28	240.74	244.39	238.71	239.58	41966
2022-11-29	241.94	242.01	236.27	237.61	88578
2022-11-30	239.95	248.07	237.57	247.29	124806
2022-12-01	249.28	250.41	245.43	248.30	87766
2022-12-02	246.47	248.80	244.34	245.98	60428
2022-12-05	243.14	243.27	239.78	240.99	67154
2022-12-06	242.91	250.22	240.30	250.22	69447
2022-12-07	248.78	252.67	248.37	249.66	103015
2022-12-08	248.91	251.61	248.03	250.82	37824
2022-12-09	250.00	251.17	245.43	245.55	68853
2022-12-12	245.30	249.30	243.61	247.35	32701
2022-12-13	249.65	254.15	247.10	251.13	68320
2022-12-14	251.13	253.32	245.01	246.69	133664
2022-12-15	246.57	246.57	237.74	238.56	58236
2022-12-16	238.13	238.13	231.64	235.96	103744
2022-12-19	235.94	238.68	233.32	238.67	66343
2022-12-20	239.72	242.82	238.40	239.59	51304
2022-12-21	240.79	247.25	240.79	246.60	53704
2022-12-22	246.53	249.35	246.15	248.01	101043
2022-12-23	249.22	253.78	248.56	253.15	29630
2022-12-27	251.79	253.41	250.02	250.48	66966
2022-12-28	248.47	251.98	242.97	243.60	44157
2022-12-29	244.66	245.49	241.57	242.33	48727
2022-12-30	240.86	242.43	232.78	232.99	54671
2023-01-03	236.22	244.48	235.83	243.94	66127
2023-01-04	244.43	247.30	239.78	244.30	56955
2023-01-05	244.23	251.84	243.00	250.10	45207
2023-01-06	253.17	260.01	252.92	256.74	49571
2023-01-09	256.56	261.25	255.90	259.15	89121
2023-01-10	260.40	263.03	257.23	260.35	53913
2023-01-11	261.21	264.36	259.56	262.94	64097
2023-01-12	264.11	271.11	262.32	268.00	70549
2023-01-13	267.81	273.80	267.08	270.86	97551
2023-01-17	272.46	277.76	272.46	272.99	57841
2023-01-18	275.19	278.35	273.01	274.29	37076
2023-01-19	275.52	278.41	274.43	277.45	30790
2023-01-20	279.50	286.49	279.22	285.68	51681
2023-01-23	285.68	291.24	285.68	288.74	64338
2023-01-24	289.23	294.05	287.02	293.61	47960
2023-01-25	292.43	293.10	287.79	288.15	115477
2023-01-26	290.32	290.32	286.21	289.57	82736
2023-01-27	290.50	290.50	281.54	281.61	54982
2023-01-30	281.61	282.71	272.77	273.35	70453
2023-01-31	271.17	272.79	265.43	272.00	71571
2023-02-01	273.17	277.65	272.00	276.51	48126
2023-02-02	279.43	279.57	273.68	273.70	37232
2023-02-03	270.84	272.93	270.25	272.70	43475
2023-02-06	272.58	273.49	265.21	268.91	66064
2023-02-07	266.50	269.34	261.40	268.29	132205
2023-02-08	269.62	271.41	264.25	266.66	61439
2023-02-09	267.94	270.48	266.70	268.52	47072
2023-02-10	267.56	269.79	264.07	268.41	56547
2023-02-13	269.30	280.62	268.10	278.00	71309
2023-02-14	276.67	280.23	272.92	274.06	67194
2023-02-15	272.34	276.59	269.50	276.00	31997
2023-02-16	274.58	277.99	272.10	277.67	35670
2023-02-17	276.88	281.75	276.48	280.88	87842
2023-02-21	280.00	280.60	278.08	279.19	38180
2023-02-22	279.10	281.86	276.80	279.62	134187
2023-02-23	280.72	282.70	279.55	281.27	34273
2023-02-24	277.66	282.33	274.62	281.18	32027
2023-02-27	281.27	286.25	281.27	282.20	90824
2023-02-28	281.55	286.71	277.81	286.18	47085
2023-03-01	288.97	295.07	286.16	290.80	29390
2023-03-02	289.17	293.08	288.08	291.49	39024
2023-03-03	291.30	301.61	291.30	301.11	52988
2023-03-06	306.86	306.86	300.89	301.74	37748
2023-03-07	302.35	302.35	297.36	298.99	63555
2023-03-08	298.53	303.01	298.31	302.87	31860
2023-03-09	302.78	305.50	300.09	300.96	67264
2023-03-10	299.34	299.66	294.09	294.09	78606
2023-03-13	291.45	291.45	283.40	286.83	78044
2023-03-14	291.79	299.74	291.79	295.43	31961
2023-03-15	289.52	291.26	284.15	287.19	45406
2023-03-16	284.50	292.24	281.64	291.49	35856
2023-03-17	292.22	298.41	280.31	282.15	74485
2023-03-20	283.10	287.54	280.23	284.03	35597
2023-03-21	288.13	288.38	284.35	284.90	51668
2023-03-22	285.39	294.49	285.39	288.02	41314
2023-03-23	290.62	297.40	289.38	289.48	32211
2023-03-24	287.02	295.39	285.75	294.35	48756
2023-03-27	296.42	303.59	295.65	301.02	58150
2023-03-28	301.11	308.21	301.11	306.75	64730
2023-03-29	308.02	313.77	307.31	312.92	70477
2023-03-30	312.65	313.25	306.29	310.96	51595
2023-03-31	311.53	313.50	300.50	306.47	149026
2023-04-03	305.78	306.16	300.79	306.07	38010
2023-04-04	307.86	311.35	307.18	309.45	24702
2023-04-05	308.98	308.98	301.15	301.15	27802
2023-04-06	300.00	304.88	298.20	302.12	36520
2023-04-10	300.84	313.96	300.50	310.31	57229
2023-04-11	312.70	314.48	305.18	307.71	123793
2023-04-12	308.90	311.26	302.14	304.00	125917
2023-04-13	305.81	307.09	302.50	304.57	106482
2023-04-14	301.22	304.57	296.50	303.77	59622
2023-04-17	305.93	306.46	300.76	303.87	222968
2023-04-18	307.26	307.26	293.92	296.68	221932
2023-04-19	296.50	302.51	295.54	300.00	79367
2023-04-20	300.00	300.75	295.28	295.60	75365
2023-04-21	296.97	296.97	281.68	282.94	95405
2023-04-24	283.65	286.26	280.27	284.21	117230
2023-04-25	286.28	286.58	279.23	279.62	102222
2023-04-26	279.96	280.70	273.25	273.25	109641
2023-04-27	275.26	285.30	274.81	283.35	60613
2023-04-28	283.58	287.39	281.95	286.32	81271
2023-05-01	286.77	288.84	284.37	284.37	25011
2023-05-02	285.52	288.90	282.31	288.05	50745
2023-05-03	285.66	287.95	284.20	285.06	40793
2023-05-04	286.18	287.92	274.89	277.63	60467
2023-05-05	280.99	283.49	280.03	282.11	65167
2023-05-08	284.22	284.71	278.73	280.89	56084
2023-05-09	279.71	286.18	279.71	285.98	36704
2023-05-10	288.88	290.04	284.45	290.04	34911
2023-05-11	287.24	288.48	282.28	285.08	35050
2023-05-12	285.91	290.44	285.56	286.45	31672
2023-05-15	286.99	291.67	283.68	291.19	61074
2023-05-16	290.87	297.11	290.87	292.09	40428
2023-05-17	292.74	294.15	291.60	293.09	29543
2023-05-18	291.37	295.86	287.74	290.98	34433
2023-05-19	292.30	292.36	283.44	284.69	41651
2023-05-22	282.22	291.77	280.91	282.32	86667
2023-05-23	279.63	282.18	276.73	278.43	113661
2023-05-24	279.00	282.86	275.87	282.73	51221
2023-05-25	280.35	282.54	278.50	274.05	43405
2023-05-26	272.16	284.64	272.16	283.41	31106
2023-05-30	285.46	285.46	278.77	279.94	35069
2023-05-31	276.67	282.68	276.67	280.35	79004
2023-06-01	279.71	282.82	279.58	280.05	63661
2023-06-02	281.43	283.21	280.05	281.22	70206
2023-06-05	281.27	280.29	276.85	281.22	23241
2023-06-06	279.77	288.09	279.71	287.93	39137
2023-06-07	287.68	293.63	285.83	286.50	41730
2023-06-08	285.21	287.78	282.38	283.84	32378
2023-06-09	285.08	288.77	284.25	286.01	16404
2023-06-12	286.18	290.51	286.13	289.51	23340
2023-06-13	290.23	294.34	287.01	294.12	32741
2023-06-14	294.71	299.13	294.65	297.17	30999
2023-06-15	295.29	299.90	293.75	299.79	29067
2023-06-16	300.89	300.89	294.72	297.18	35981
2023-06-20	295.81	295.81	282.30	288.47	44238
2023-06-21	287.98	288.76	283.23	285.20	36468
2023-06-22	284.98	285.20	281.88	282.41	33102
2023-06-23	282.69	282.94	278.45	278.49	25181
2023-06-26	281.24	281.37	279.13	279.67	28748
2023-06-27	279.65	283.05	279.44	281.91	43624
2023-06-28	280.80	281.33	278.81	279.95	22378
2023-06-29	279.10	279.10	275.44	276.67	19552
2023-06-30	279.41	279.41	275.06	277.69	19621
2023-07-03	278.40	288.00	278.40	286.00	24226
2023-07-05	284.81	284.81	279.39	282.96	43685
2023-07-06	283.00	286.06	274.26	279.25	39057
2023-07-07	280.13	286.26	279.93	284.45	42377
2023-07-10	284.76	287.87	284.31	284.96	34007
2023-07-11	282.59	284.39	277.08	283.50	24358
2023-07-12	286.90	289.14	283.64	284.04	23414
2023-07-13	283.58	294.19	283.58	291.78	28770
2023-07-14	290.63	290.63	286.80	286.88	15777
2023-07-17	285.14	289.85	284.70	287.65	27165
2023-07-18	287.05	296.45	287.05	291.62	38093
2023-07-19	291.13	291.13	281.70	284.01	50957
2023-07-20	286.11	286.11	278.17	278.18	32124
2023-07-21	277.38	278.46	273.13	276.30	18393
2023-07-24	277.59	277.85	269.08	269.11	26898
2023-07-25	268.68	270.40	257.27	259.61	43073
2023-07-26	261.09	273.13	260.27	271.43	63924
2023-07-27	274.29	283.68	273.44	280.63	45377
2023-07-28	284.32	288.21	282.55	285.66	29287
2023-07-31	282.63	284.10	279.82	282.99	38784
2023-08-01	280.60	285.49	276.11	276.52	39553
2023-08-02	275.06	276.40	271.62	272.34	80329
2023-08-03	270.88	271.26	267.65	269.56	88868
2023-08-04	271.79	275.34	271.05	273.31	75155
2023-08-07	274.26	278.44	273.95	275.52	70220
2023-08-08	272.47	276.11	271.57	274.86	61948
2023-08-09	275.40	276.59	273.83	274.16	47849
2023-08-10	276.07	277.47	272.97	274.97	41074
2023-08-11	272.93	280.16	272.93	274.96	44787
2023-08-14	271.87	273.99	269.61	271.78	44410
2023-08-15	269.68	275.42	269.68	274.96	24022
2023-08-16	275.06	276.88	273.87	274.82	25420
2023-08-17	274.79	274.79	266.79	266.79	48885
2023-08-18	267.08	270.94	264.82	269.04	57550
2023-08-21	269.62	269.79	265.89	267.23	43248
2023-08-22	269.51	269.62	264.83	266.74	43927
2023-08-23	267.16	271.71	267.01	271.26	22582
2023-08-24	270.01	274.55	269.92	270.10	35788
2023-08-25	273.64	277.03	270.92	274.98	35573
2023-08-28	276.41	276.41	271.80	273.28	38947
2023-08-29	274.82	279.85	272.67	278.54	30525
2023-08-30	280.40	291.64	280.40	288.02	108477
2023-08-31	288.28	289.88	272.16	272.28	49573
2023-09-01	274.76	274.76	268.36	269.64	50388
2023-09-05	267.16	268.94	264.69	265.58	48675
2023-09-06	266.84	268.33	256.94	256.99	45279
2023-09-07	259.58	260.26	253.76	253.76	60441
2023-09-08	255.66	255.66	250.64	252.89	132331
2023-09-11	255.92	255.92	252.37	254.79	96405
2023-09-12	255.25	257.86	255.07	256.00	190487
2023-09-13	255.71	258.64	253.49	256.00	194635
2023-09-14	257.79	262.78	256.45	260.43	69255
2023-09-15	259.63	260.10	256.56	258.55	38743
2023-09-18	257.03	257.03	248.72	255.18	48396
2023-09-19	255.36	256.79	254.08	255.69	55652
2023-09-20	259.23	263.24	255.55	256.58	48525
2023-09-21	254.11	258.97	252.97	257.19	44791
2023-09-22	255.90	259.00	255.36	255.83	54613
2023-09-25	254.95	255.95	251.73	253.13	34292
2023-09-26	250.58	255.21	250.01	250.67	60996
2023-09-27	250.64	252.41	249.20	250.21	47181
2023-09-28	250.32	257.39	249.50	256.79	61636
2023-09-29	259.36	259.36	242.45	245.71	83301
2023-10-02	245.91	246.04	239.68	244.62	43425
2023-10-03	242.06	243.95	236.61	237.49	42675
2023-10-04	236.04	242.45	236.04	242.40	41682
2023-10-05	217.80	218.28	165.00	198.43	461919
2023-10-06	197.65	214.11	187.85	210.16	225318
2023-10-09	209.86	209.86	199.63	206.56	62315
2023-10-10	208.50	222.01	208.50	221.64	134334
2023-10-11	225.23	230.41	218.40	221.52	154402
2023-10-12	220.75	221.47	214.36	216.94	78001
2023-10-13	217.02	219.41	212.72	214.96	54686
2023-10-16	216.31	218.92	213.31	216.42	50686
2023-10-17	215.18	219.96	212.70	217.39	42570
2023-10-18	214.67	216.30	211.40	213.11	49721
2023-10-19	211.78	211.78	205.74	209.53	79096
2023-10-20	210.21	212.05	206.18	209.46	68676
2023-10-23	207.62	214.60	206.11	212.47	76217
2023-10-24	215.59	215.59	205.28	205.40	73198
2023-10-25	203.77	212.82	203.77	209.90	48783
2023-10-26	208.80	212.61	208.22	210.31	56789
2023-10-27	210.52	211.20	205.25	209.01	159656
2023-10-30	211.78	217.94	210.42	216.80	45696
2023-10-31	217.34	217.34	213.13	216.21	57558
2023-11-01	216.11	221.99	214.17	221.71	54605
2023-11-02	221.77	226.09	221.77	224.00	36667
2023-11-03	226.83	239.42	226.83	227.46	66086
2023-11-06	230.68	236.72	230.68	233.33	54031
2023-11-07	231.78	233.77	229.82	230.04	24094
2023-11-08	228.12	231.71	225.60	225.72	28688
2023-11-09	220.40	222.68	213.50	214.18	55023
2023-11-10	214.75	219.39	213.73	218.14	37723
2023-11-13	217.50	221.09	216.49	219.18	36439
2023-11-14	226.99	226.99	220.19	223.67	48693
2023-11-15	223.64	228.60	222.65	225.19	26893
2023-11-16	225.82	227.85	223.95	227.25	22092
2023-11-17	229.00	230.92	227.22	230.61	60103
2023-11-20	231.00	231.58	227.83	230.00	51626
2023-11-21	228.32	230.02	224.01	229.62	32466
2023-11-22	231.61	236.89	230.11	235.67	36029
2023-11-24	235.04	237.79	235.04	230.96	13484
2023-11-27	231.00	233.33	229.27	230.99	32310
2023-11-28	228.55	233.00	226.90	229.47	43153
2023-11-29	229.90	230.15	224.19	226.62	29392
2023-11-30	224.36	236.07	224.36	235.46	55112
2023-12-01	233.58	236.23	232.90	235.56	35538
2023-12-04	235.19	237.86	230.84	231.74	48181
2023-12-05	227.44	235.28	227.38	233.94	41627
2023-12-06	236.62	244.00	234.73	239.88	87211
2023-12-07	242.57	242.57	234.64	235.52	40503
2023-12-08	235.15	238.24	231.01	231.90	70854
2023-12-11	229.93	231.80	227.13	231.10	42295
2023-12-12	232.64	233.00	228.15	231.23	27127
2023-12-13	229.16	230.87	223.63	229.70	74264
2023-12-14	239.28	290.79	239.28	289.56	204080
2023-12-15	288.48	297.19	278.68	294.88	153745
2023-12-18	293.17	297.23	284.73	297.13	77491
2023-12-19	299.20	299.20	291.61	298.52	60432
2023-12-20	296.04	298.61	293.23	293.23	102020
2023-12-21	296.26	298.96	294.39	298.58	22744
2023-12-22	301.16	301.17	297.24	297.25	29328
2023-12-26	300.17	301.00	299.07	299.77	7305
2023-12-27	297.78	299.70	295.33	295.33	27403
2023-12-28	293.77	298.64	291.98	292.05	24253
2023-12-29	292.58	295.07	290.29	294.27	27331
2024-01-02	291.40	291.40	282.05	285.87	28776
2024-01-03	287.25	289.57	281.07	281.55	56113
2024-01-04	281.62	283.04	278.20	280.33	32903
2024-01-05	282.29	288.85	280.00	286.41	41954
2024-01-08	285.85	289.35	285.85	286.23	57224
2024-01-09	286.01	287.00	279.79	280.83	34381
2024-01-10	279.33	284.26	279.33	282.41	33368
2024-01-11	281.63	284.90	281.37	283.65	34297
2024-01-12	282.73	284.72	279.79	280.58	30101
2024-01-16	278.23	278.23	266.87	270.07	48538
2024-01-17	266.71	273.57	261.68	273.09	61736
2024-01-18	274.81	274.81	268.09	273.03	30032
2024-01-19	272.15	279.97	267.65	279.16	49579
2024-01-22	279.83	280.98	270.66	270.91	51539
2024-01-23	269.12	274.83	269.12	273.41	73980
2024-01-24	276.16	279.53	274.34	275.33	91447
2024-01-25	274.47	292.85	273.53	284.51	114298
2024-01-26	291.00	296.74	284.00	292.16	71615
2024-01-29	300.06	300.06	288.74	294.23	75449
2024-01-30	298.43	298.43	289.75	293.21	77330
2024-01-31	290.12	296.36	290.12	292.34	74978
2024-02-01	295.22	298.54	292.12	298.15	105545
2024-02-02	296.63	303.90	294.40	303.28	61172
2024-02-05	303.28	305.47	298.04	304.32	36688
2024-02-06	305.62	314.32	303.93	312.88	59850
2024-02-07	313.24	317.94	312.00	316.34	48659
2024-02-08	313.69	315.39	310.33	313.00	124196
2024-02-09	312.27	312.70	305.59	306.91	54557
2024-02-12	305.55	307.90	297.41	299.25	70130
2024-02-13	297.90	298.00	292.36	294.95	52270
2024-02-14	296.00	298.43	294.48	297.94	46477
2024-02-15	296.69	302.18	295.86	300.46	40783
2024-02-16	302.10	304.47	299.36	303.82	49230
2024-02-20	300.57	301.04	292.31	300.28	53105
2024-02-21	301.72	301.72	295.06	296.47	39057
2024-02-22	298.80	301.05	294.33	300.50	46803
2024-02-23	301.43	301.43	294.64	297.04	46420
2024-02-26	297.20	298.84	294.91	298.71	48257
2024-02-27	293.67	296.66	285.32	288.59	64777
2024-02-28	286.11	288.85	277.55	280.72	89651
2024-02-29	280.36	294.48	280.36	294.37	72552
2024-03-01	294.19	294.91	286.69	288.68	44118
2024-03-04	286.14	289.61	285.06	287.13	47138
2024-03-05	286.69	290.73	285.44	290.01	37854
2024-03-06	290.04	296.85	290.04	294.03	68028
2024-03-07	292.93	296.22	289.80	290.79	64023
2024-03-08	292.91	297.30	292.75	294.11	42167
2024-03-11	295.34	295.34	291.16	294.11	33618
2024-03-12	294.86	297.74	293.62	296.89	33391
2024-03-13	295.18	306.82	295.18	303.35	57303
2024-03-14	305.68	310.62	303.51	308.26	34024
2024-03-15	307.14	309.82	304.24	305.27	36836
2024-03-18	307.29	307.29	302.04	302.89	23295
2024-03-19	302.47	305.23	300.80	300.85	31716
2024-03-20	298.74	306.68	298.74	306.00	36038
2024-03-21	308.45	308.70	302.45	304.54	22863
2024-03-22	304.20	310.80	304.20	309.85	31102
2024-03-25	310.90	315.63	309.40	309.82	21930
2024-03-26	311.06	317.89	310.37	315.01	24765
2024-03-27	317.14	320.71	315.05	317.00	31187
2024-03-28	317.00	319.84	316.36	318.68	39100
2024-04-01	321.85	321.85	312.84	317.86	37843
2024-04-02	319.60	323.28	316.64	322.38	17538
2024-04-03	319.77	325.80	319.77	323.30	27644
2024-04-04	321.13	332.32	321.13	329.84	50055
2024-04-05	328.10	331.87	324.84	331.34	36648
2024-04-08	331.24	334.13	328.17	330.40	82772
2024-04-09	331.99	331.99	326.19	326.77	33247
2024-04-10	327.76	327.76	320.70	323.18	38822
2024-04-11	322.66	324.35	318.70	322.69	26535
2024-04-12	319.37	328.58	315.85	317.01	48616
2024-04-15	315.46	317.57	311.53	312.68	31086
2024-04-16	311.89	311.89	306.62	308.36	20706
2024-04-17	309.71	311.89	303.26	303.74	28943
2024-04-18	304.57	308.26	303.65	307.14	27827
2024-04-19	306.34	308.34	302.35	308.21	42875
2024-04-22	310.85	315.61	307.63	315.26	34312
2024-04-23	322.30	342.16	319.88	338.38	56507
2024-04-24	335.67	343.42	329.34	340.19	61552
2024-04-25	332.77	347.81	332.15	347.71	55806
2024-04-26	343.41	356.58	342.82	354.35	35578
2024-04-29	357.80	357.90	353.16	356.86	50176
2024-04-30	356.86	357.45	343.11	344.50	42988
2024-05-01	345.32	346.28	337.32	344.84	49864
2024-05-02	348.29	350.09	335.15	336.80	45448
2024-05-03	339.60	340.64	337.37	340.64	25591
2024-05-06	343.76	347.65	342.62	344.26	19035
2024-05-07	344.02	344.86	332.75	336.60	35432
2024-05-08	334.64	344.84	334.35	343.50	31856
2024-05-09	342.16	347.82	339.72	347.15	19666
2024-05-10	348.00	356.00	345.35	348.58	26180
2024-05-13	351.91	352.70	347.47	351.07	75612
2024-05-14	352.90	354.54	349.19	351.44	17555
2024-05-15	351.44	356.66	347.59	347.59	29177
2024-05-16	348.50	355.52	347.86	354.34	23677
2024-05-17	353.43	356.90	353.32	353.33	15483
2024-05-20	356.75	356.77	353.78	354.88	9970
2024-05-21	352.49	352.49	345.63	345.94	33461
2024-05-22	346.09	351.90	343.24	349.47	22978
2024-05-23	352.20	352.29	344.28	340.30	24947
2024-05-24	337.18	344.52	337.04	337.04	24229
2024-05-28	334.45	336.74	320.81	324.00	63555
2024-05-29	320.03	331.87	320.03	330.95	33501
2024-05-30	331.83	338.16	328.06	335.71	27562
2024-05-31	333.42	338.52	332.74	335.59	32555
2024-06-03	319.88	325.53	297.95	301.71	63505
2024-06-04	301.39	315.67	301.39	309.60	76604
2024-06-05	313.46	327.99	310.78	326.50	66670
2024-06-06	323.78	335.69	322.40	324.93	39359
2024-06-07	322.58	323.78	306.80	307.63	72907
2024-06-10	307.22	311.33	306.57	311.25	23220
2024-06-11	309.19	314.94	305.26	306.61	24141
2024-06-12	307.56	310.43	298.61	302.50	47002
2024-06-13	304.31	308.00	299.51	304.95	49267
2024-06-14	301.88	306.88	299.86	305.75	53861
2024-06-17	305.41	306.19	302.63	305.07	21989
2024-06-18	310.52	314.80	309.58	312.40	25578
2024-06-20	310.17	313.59	307.40	312.30	41119
2024-06-21	314.00	317.73	308.07	315.18	54346
2024-06-24	315.90	321.66	315.90	313.92	30230
2024-06-25	311.35	311.35	301.94	306.70	41928
2024-06-26	307.99	307.99	297.79	298.32	25293
2024-06-27	296.89	298.09	290.67	296.57	171646
2024-06-28	299.14	301.29	294.81	299.52	72525
2024-07-01	300.11	304.55	298.00	301.20	96181
2024-07-02	300.55	304.49	291.41	295.85	71772
2024-07-03	298.23	304.39	296.30	299.44	57901
2024-07-05	301.94	301.94	294.60	295.64	28584
2024-07-08	296.84	301.95	295.12	300.70	43317
2024-07-09	301.80	305.45	301.80	303.51	31642
2024-07-10	305.57	312.97	304.23	312.97	19801
2024-07-11	310.14	312.34	307.06	310.34	17549
2024-07-12	309.34	316.82	309.34	314.85	23012
2024-07-15	313.40	315.05	307.28	310.09	23023
2024-07-16	308.30	315.88	308.30	315.88	16301
2024-07-17	313.42	313.42	309.61	312.25	26646
2024-07-18	310.51	313.93	307.08	308.00	38581
2024-07-19	305.80	309.52	301.08	307.43	39816
2024-07-22	304.84	317.47	304.84	317.47	36777
2024-07-23	315.16	316.38	309.04	313.85	28292
2024-07-24	318.03	318.03	308.37	309.93	18943
2024-07-25	305.47	307.77	302.93	303.17	37384
2024-07-26	306.31	306.50	300.95	304.10	24222
2024-07-29	303.13	303.13	295.19	296.13	57979
2024-07-30	296.00	298.20	293.64	297.07	14000
2024-07-31	296.53	306.72	296.53	300.49	20483
2024-08-01	303.01	306.54	292.57	292.57	16351
2024-08-02	289.15	289.15	276.61	278.71	33118
2024-08-05	269.85	276.05	268.09	271.33	43325
2024-08-06	272.06	274.99	271.31	272.29	46052
2024-08-07	275.98	276.73	269.93	271.01	28981
2024-08-08	272.67	277.52	272.00	276.39	17192
2024-08-09	276.00	276.00	271.04	271.77	50472
2024-08-12	270.00	273.95	268.27	269.23	40261
2024-08-13	267.41	275.35	267.41	275.22	46479
2024-08-14	275.00	279.75	274.70	279.75	25378
2024-08-15	279.75	283.34	279.62	280.37	24998
2024-08-16	281.84	283.88	279.08	282.46	22713
2024-08-19	283.00	284.51	281.85	284.51	57583
2024-08-20	284.14	285.03	278.57	279.15	15826
2024-08-21	279.89	279.89	270.50	275.31	59821
2024-08-22	275.32	275.32	269.54	270.00	24758
2024-08-23	272.40	276.33	271.72	275.58	24260
2024-08-26	275.00	276.27	273.11	273.99	28851
2024-08-27	271.16	272.67	264.65	265.73	35859
2024-08-28	267.26	278.86	267.26	272.00	63423
2024-08-29	269.24	272.23	265.04	270.20	57084
2024-08-30	272.00	272.42	267.73	269.39	44332
2024-09-03	268.42	268.91	263.98	264.61	47891
2024-09-04	262.50	272.81	262.50	266.04	38256
2024-09-05	264.14	267.91	262.56	265.53	37515
2024-09-06	264.12	265.93	257.07	258.10	58948
2024-09-09	260.15	264.96	260.00	261.81	51261
2024-09-10	263.47	263.47	260.04	261.97	34116
2024-09-11	263.85	269.29	262.24	269.29	57345
2024-09-12	272.81	278.96	270.09	277.93	36926
2024-09-13	277.82	282.88	277.82	282.79	22054
2024-09-16	283.80	284.48	282.70	284.48	29483
2024-09-17	285.00	289.55	282.90	289.26	69230
2024-09-18	290.42	292.10	287.30	288.20	18222
2024-09-19	293.67	293.67	288.17	290.93	17248
2024-09-20	288.50	290.63	284.68	290.58	32901
2024-09-23	288.46	294.70	286.53	294.56	40776
2024-09-24	295.00	298.01	292.72	292.99	37079
2024-09-25	293.30	296.45	284.83	286.22	51551
2024-09-26	289.17	291.03	285.90	287.05	34781
2024-09-27	287.54	291.14	282.91	285.32	33864
2024-09-30	282.62	286.29	282.62	282.76	39207
2024-10-01	280.78	280.78	274.86	279.12	35984
2024-10-02	276.42	282.72	272.43	273.62	41624
2024-10-03	271.08	272.74	267.58	272.38	33063
2024-10-04	275.57	280.77	273.71	278.22	42116
2024-10-07	278.22	278.22	274.54	277.76	32457
2024-10-08	274.87	276.75	270.92	273.31	46703
2024-10-09	272.35	276.88	270.06	275.69	39687
2024-10-10	273.38	279.84	272.84	278.43	38869
2024-10-11	280.09	282.16	276.67	282.16	51232
2024-10-14	282.18	284.30	278.50	281.09	27476
2024-10-15	279.68	282.24	278.51	280.54	35410
2024-10-16	280.18	280.18	276.84	279.98	29634
2024-10-17	279.98	280.14	277.78	279.13	44436
2024-10-18	281.58	281.63	278.22	280.35	28921
2024-10-21	280.65	281.71	278.24	279.14	54860
2024-10-22	276.49	280.00	273.42	275.85	80738
2024-10-23	276.87	281.99	259.89	267.00	51236
2024-10-24	267.79	272.49	267.03	267.20	38299
2024-10-25	268.34	271.20	266.32	267.28	24277
2024-10-28	267.28	280.66	266.24	278.51	59942
2024-10-29	275.28	277.80	271.68	274.93	39182
2024-10-30	274.84	274.84	265.78	267.27	40283
2024-10-31	268.00	270.46	265.44	269.28	69544
2024-11-01	270.82	270.82	258.70	258.71	43480
2024-11-04	260.48	265.93	260.48	264.01	33540
2024-11-05	266.00	266.00	261.38	265.63	38717
2024-11-06	266.52	266.52	248.88	264.88	54482
2024-11-07	265.25	270.23	265.25	267.69	35657
2024-11-08	266.36	267.16	263.16	263.82	38706
2024-11-11	262.67	264.11	258.88	263.93	38991
2024-11-12	261.98	263.01	259.00	260.01	28927
2024-11-13	258.80	259.88	257.40	259.36	23589
2024-11-14	259.00	264.02	258.40	263.96	45972
2024-11-15	263.28	263.28	259.39	261.54	38538
2024-11-18	259.65	265.00	259.65	265.00	70101
2024-11-19	263.99	274.33	262.17	272.84	35214
2024-11-20	273.17	273.17	265.20	267.92	35257
2024-11-21	266.34	269.25	261.99	266.09	50520
2024-11-22	267.93	267.93	262.30	264.90	57525
2024-11-25	267.58	269.63	264.38	264.80	42006
2024-11-26	263.11	263.11	255.25	259.49	85430
2024-11-27	261.31	262.41	258.04	261.96	39034
2024-11-29	264.14	264.14	258.00	260.14	36355
2024-12-02	261.27	261.27	253.50	255.48	46211
2024-12-03	254.65	259.23	254.24	259.23	41564
2024-12-04	259.15	263.53	257.41	260.78	73600
2024-12-05	259.79	269.55	259.79	267.45	35794
2024-12-06	267.24	268.76	264.59	264.59	29852
2024-12-09	267.74	270.90	263.98	263.98	36043
2024-12-10	265.99	266.61	261.71	265.96	31163
2024-12-11	264.17	266.34	261.40	265.89	51176
2024-12-12	263.33	265.16	258.00	259.03	39967
2024-12-13	259.67	272.59	258.67	272.59	71902
2024-12-16	275.36	278.23	268.68	276.92	88377
2024-12-17	275.50	278.78	273.63	273.63	84433
2024-12-18	275.99	276.50	266.76	269.54	98597
2024-12-19	272.69	272.69	260.63	263.41	51224
2024-12-20	263.02	267.07	261.89	262.63	78465
2024-12-23	262.63	263.99	258.42	263.99	23831
2024-12-24	265.01	266.13	263.36	265.80	13468
2024-12-26	264.62	265.40	263.44	265.11	21361
2024-12-27	265.08	267.76	262.09	263.17	27614
2024-12-30	262.15	262.15	255.48	259.43	52623
2024-12-31	258.02	260.41	256.01	257.63	32676
2025-01-02	257.00	263.04	256.56	259.50	71632
2025-01-03	258.67	260.45	251.58	255.27	52872
2025-01-06	258.25	266.06	253.30	262.95	104215
2025-01-07	261.49	267.46	261.49	267.46	62772
2025-01-08	267.00	267.00	260.49	260.65	54336
2025-01-10	258.13	260.00	256.05	258.47	49336
2025-01-13	258.62	261.13	255.90	259.54	51881
2025-01-14	259.65	266.01	259.65	265.06	56700
2025-01-15	266.00	270.23	264.00	270.23	59177
2025-01-16	268.60	271.93	266.18	267.67	43716
2025-01-17	268.42	276.44	268.42	272.73	44605
2025-01-21	271.88	274.47	267.93	271.11	20281
2025-01-22	269.00	275.30	269.00	273.18	57863
2025-01-23	274.28	278.42	271.71	276.17	38948
2025-01-24	274.05	278.40	273.34	276.85	66397
2025-01-27	274.77	275.70	270.89	274.06	29823
2025-01-28	272.60	281.50	270.36	280.91	86619
2025-01-29	279.13	279.76	271.92	278.48	33255
2025-01-30	277.20	288.07	275.02	285.81	41418
2025-01-31	283.92	283.92	271.70	274.47	33961
2025-02-03	266.00	276.23	263.61	272.47	65500
2025-02-04	275.40	280.06	268.70	272.56	58503
2025-02-05	274.35	275.54	265.51	266.87	49215
2025-02-06	268.45	281.45	266.90	278.91	110468
2025-02-07	282.12	282.12	269.83	272.41	54033
2025-02-10	275.18	276.24	271.31	273.30	39471
2025-02-11	274.40	282.05	270.23	281.01	51177
2025-02-12	280.27	288.91	277.31	287.08	71458
2025-02-13	286.64	288.73	285.63	288.69	45733
2025-02-14	286.96	291.87	281.19	283.11	54495
2025-02-18	283.92	287.07	283.22	286.19	24153
2025-02-19	286.19	286.19	281.30	283.88	53168
2025-02-20	284.79	287.54	282.81	287.19	36471
2025-02-21	288.00	288.00	272.90	273.51	41191
2025-02-24	271.77	272.84	267.95	270.40	26473
2025-02-25	272.00	272.10	261.84	269.89	51115
2025-02-26	268.81	276.97	267.90	273.87	59773
2025-02-27	271.83	273.22	262.39	264.86	32028
2025-02-28	269.55	271.66	265.52	270.82	67785
2025-03-03	272.87	273.55	263.75	264.99	38749
2025-03-04	263.72	267.25	255.90	264.14	33332
2025-03-05	268.54	269.76	265.07	269.19	50830
2025-03-06	268.34	270.13	266.33	268.76	28625
2025-03-07	269.16	269.16	260.56	266.44	32656
2025-03-10	266.18	268.72	253.47	256.00	34737
2025-03-11	255.78	258.76	254.22	256.45	46286
2025-03-12	260.29	260.29	256.03	259.00	44812
2025-03-13	259.75	260.36	257.00	258.49	30012
2025-03-14	261.73	288.01	261.73	285.93	93849
2025-03-17	288.34	297.52	287.46	294.28	57868
2025-03-18	295.90	295.90	280.90	284.93	70775
2025-03-19	282.92	290.62	282.92	286.87	40169
2025-03-20	284.07	289.42	283.72	286.98	32355
2025-03-21	282.15	284.78	279.39	281.76	57085
2025-03-24	280.81	285.49	279.74	284.56	32592
2025-03-25	285.70	289.34	285.70	286.85	26167
2025-03-26	284.98	287.00	279.91	281.45	73302
2025-03-27	279.35	280.98	275.89	280.14	53102
2025-03-28	279.97	280.62	274.95	274.95	41770
2025-03-31	272.50	277.01	268.38	273.82	77599
2025-04-01	271.05	280.83	271.05	278.78	56255
2025-04-02	275.11	284.04	275.11	283.58	82238
2025-04-03	278.88	292.30	278.88	285.69	78331
2025-04-04	275.42	277.11	266.75	271.78	106136
2025-04-07	260.04	272.47	254.86	259.64	59107
2025-04-08	266.89	271.66	251.19	253.25	94676
2025-04-09	250.96	271.28	249.21	268.93	78234
2025-04-10	266.45	270.80	263.68	265.76	54648
2025-04-11	267.75	276.52	266.39	273.70	55711
2025-04-14	278.50	287.09	276.58	283.07	53754
2025-04-15	283.83	286.98	275.51	275.98	66276
2025-04-16	277.85	286.94	276.58	284.76	47591
2025-04-17	285.24	293.32	285.04	289.22	61946
2025-04-21	289.71	289.93	283.40	289.81	19453
2025-04-22	293.86	294.18	286.16	288.00	69737
2025-04-23	287.26	311.38	287.26	304.48	68140
2025-04-24	305.82	317.80	304.75	313.51	87726
2025-04-25	310.84	322.81	310.10	319.99	84127
2025-04-28	321.25	321.25	313.04	315.49	58536
2025-04-29	317.52	317.52	310.41	312.48	111840
2025-04-30	312.50	318.80	306.10	316.54	69838
2025-05-01	315.12	317.65	312.44	316.25	22742
2025-05-02	320.75	326.25	312.43	314.27	99131
2025-05-05	313.15	323.60	313.15	322.32	91230
2025-05-06	322.83	324.16	319.23	323.87	64550
2025-05-07	324.36	333.66	324.20	332.10	66054
2025-05-08	336.20	338.10	325.27	326.43	81118
2025-05-09	324.27	331.23	321.81	324.00	56828
2025-05-12	328.58	330.21	320.93	327.38	66318
2025-05-13	329.46	339.90	326.19	338.47	61863
2025-05-14	340.35	345.42	335.71	344.94	45741
2025-05-15	345.56	347.77	339.88	347.30	35810
2025-05-16	347.39	347.68	343.35	346.67	26299
2025-05-19	346.77	349.28	344.88	347.82	57767
2025-05-20	347.00	348.48	339.73	340.77	47462
2025-05-21	341.93	346.75	340.88	346.01	43522
2025-05-22	344.10	344.93	339.35	342.42	45282
2025-05-23	338.18	347.60	338.18	345.93	31235
2025-05-27	348.37	360.00	344.75	321.74	75580
2025-05-28	325.07	325.07	317.34	320.05	56267
2025-05-29	324.00	324.00	317.66	318.00	68716
2025-05-30	316.50	322.43	312.17	322.02	103893
2025-06-02	322.12	327.75	318.06	326.03	80263
2025-06-03	326.03	326.07	322.18	325.59	282243
2025-06-04	323.01	328.44	320.81	322.37	85794
2025-06-05	324.30	326.23	321.14	325.53	92765
2025-06-06	324.76	324.76	315.13	323.90	59045
2025-06-09	326.14	326.14	318.09	318.90	38146
2025-06-10	319.60	323.37	318.81	321.33	107232
2025-06-11	322.90	326.79	319.85	321.49	41224
2025-06-12	321.22	321.22	315.40	318.53	259145
2025-06-13	315.03	317.65	312.20	314.03	47799
2025-06-16	316.91	316.91	312.23	313.07	54646
2025-06-17	312.00	312.70	307.50	310.05	57586
2025-06-18	309.77	310.66	304.26	306.70	155391
2025-06-20	307.00	307.00	300.00	300.91	89742
2025-06-23	302.99	303.57	298.76	301.83	168197
2025-06-24	304.69	307.24	301.01	306.59	133803
2025-06-25	308.00	312.48	303.00	309.95	138177
2025-06-26	312.83	314.13	308.11	313.27	158313
2025-06-27	313.76	316.47	311.72	312.50	118446
2025-06-30	312.49	319.43	311.00	318.87	70228
2025-07-01	319.95	320.88	316.08	319.09	102684
2025-07-02	318.65	321.34	317.64	321.34	82801
2025-07-03	322.65	326.00	316.97	318.60	80386
2025-07-07	319.36	325.00	315.75	316.09	102624
2025-07-08	314.46	316.81	303.99	305.79	88419
2025-07-09	307.00	309.85	300.44	303.54	135291
2025-07-10	303.10	314.00	302.61	313.71	106010
2025-07-11	312.01	312.01	303.93	308.31	121437

Explore More About ASR

Coins representing dividend payouts and trends

ASR Dividend History

Discover Grupo Aeroportuario del'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

ASR Stock Split History

Discover Grupo Aeroportuario del'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

ASR Historical Prices

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

Web Analytics