FFIV Historical Prices

Summary

Key Stock Metrics

159.01

(April 30, 2024)

52-Week Low

313.00

(February 18, 2025)

52-Week High

313.00

(February 18, 2025)

All-Time High

261.63

(March 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-06-04	5.13	7.92	5.06	7.44	7386600
1999-06-07	7.91	8.31	7.31	7.75	1234600
1999-06-08	7.81	10.19	7.75	9.84	1477200
1999-06-09	10.00	10.59	9.31	9.69	1332600
1999-06-10	9.69	9.84	8.50	8.59	545600
1999-06-11	8.63	8.69	7.94	8.00	446200
1999-06-14	7.97	8.00	7.25	7.63	503600
1999-06-15	7.44	8.06	7.44	7.75	384400
1999-06-16	7.88	8.94	7.81	8.34	135400
1999-06-17	8.44	10.41	8.38	10.03	814000
1999-06-18	10.25	11.06	9.28	9.31	428600
1999-06-21	9.94	10.88	9.50	9.75	410400
1999-06-22	10.25	10.25	9.63	9.88	207600
1999-06-23	9.75	9.81	9.13	9.31	337800
1999-06-24	9.22	9.31	8.56	9.00	198200
1999-06-25	9.00	11.69	8.84	11.31	1423000
1999-06-28	12.25	14.50	11.50	13.94	1403200
1999-06-29	14.03	18.25	12.88	15.75	2018200
1999-06-30	16.97	22.56	16.00	20.50	2313600
1999-07-01	21.88	23.00	19.00	19.25	1578400
1999-07-02	18.94	19.94	17.00	18.50	1060600
1999-07-06	18.38	21.31	18.06	20.78	736800
1999-07-07	21.00	21.50	18.75	19.75	587400
1999-07-08	20.63	22.00	20.25	21.97	672000
1999-07-09	22.41	25.94	22.00	25.38	1105600
1999-07-12	27.50	28.25	26.50	27.47	1173600
1999-07-13	27.25	27.31	23.75	25.34	697800
1999-07-14	26.25	27.63	26.19	26.72	339200
1999-07-15	28.50	37.00	27.81	35.63	2381000
1999-07-16	35.59	42.50	33.03	34.56	3667000
1999-07-19	36.00	36.38	32.75	34.50	1256000
1999-07-20	33.63	34.00	30.84	31.41	900400
1999-07-21	32.81	35.75	27.75	29.34	1656400
1999-07-22	31.00	31.56	28.00	30.41	918800
1999-07-23	30.41	30.63	28.75	29.44	419600
1999-07-26	29.03	29.22	25.13	25.75	683200
1999-07-27	26.88	28.00	25.63	27.00	477400
1999-07-28	26.59	29.13	26.50	28.81	446000
1999-07-29	28.00	28.00	25.13	25.38	569800
1999-07-30	26.75	26.75	21.91	25.00	698400
1999-08-02	23.81	25.00	21.56	22.25	296400
1999-08-03	19.50	21.50	19.50	20.56	1086600
1999-08-04	19.25	19.38	16.50	17.25	1538600
1999-08-05	16.06	18.06	13.88	17.31	1604800
1999-08-06	16.03	18.75	16.00	16.06	1064600
1999-08-09	17.19	17.50	14.63	14.94	371400
1999-08-10	14.88	19.00	14.88	18.75	943400
1999-08-11	19.94	22.78	17.00	21.44	1462400
1999-08-12	22.28	24.50	20.38	22.75	1445400
1999-08-13	24.03	27.31	24.00	27.22	1661600
1999-08-16	27.56	31.56	25.03	29.50	2053200
1999-08-17	31.25	32.06	28.00	28.31	1451400
1999-08-18	28.44	28.44	25.00	26.66	1120200
1999-08-19	24.75	27.06	24.69	25.81	599600
1999-08-20	26.41	27.50	25.25	27.44	375600
1999-08-23	29.13	31.00	28.25	30.44	886800
1999-08-24	29.84	35.00	29.31	33.31	2357400
1999-08-25	34.84	35.06	31.38	31.72	1071000
1999-08-26	33.25	33.63	30.19	30.34	546000
1999-08-27	29.75	30.34	28.00	28.63	486800
1999-08-30	29.63	31.50	29.25	31.00	393600
1999-08-31	32.25	34.38	31.50	33.91	1286000
1999-09-01	34.19	34.22	31.13	32.25	504200
1999-09-02	30.09	34.19	29.75	32.75	668600
1999-09-03	34.97	36.13	34.00	34.75	845400
1999-09-07	35.00	41.47	32.81	37.66	2121600
1999-09-08	36.56	39.25	34.63	34.75	904400
1999-09-09	34.00	36.25	32.81	35.50	1068000
1999-09-10	35.97	38.00	34.28	37.31	666400
1999-09-13	36.00	41.75	35.50	36.63	618600
1999-09-14	35.45	37.75	33.50	34.97	626200
1999-09-15	35.19	35.63	32.13	32.39	513800
1999-09-16	32.72	35.84	31.47	35.06	769600
1999-09-17	36.16	36.75	34.25	34.38	630400
1999-09-20	34.25	34.25	32.00	32.91	406400
1999-09-21	32.69	34.50	30.06	34.33	1064800
1999-09-22	33.38	36.88	32.44	34.75	730000
1999-09-23	35.50	36.31	32.75	32.88	506800
1999-09-24	32.50	34.00	31.50	33.13	587600
1999-09-27	34.00	35.94	33.94	34.47	677800
1999-09-28	34.22	34.22	32.53	33.50	368600
1999-09-29	33.78	36.00	33.19	33.75	600600
1999-09-30	33.66	34.44	33.44	34.00	6232200
1999-10-01	33.50	34.19	33.47	34.03	2450400
1999-10-04	34.25	34.31	33.50	33.69	774200
1999-10-05	33.78	38.63	33.78	36.75	1851400
1999-10-06	37.25	41.50	37.19	40.13	1024600
1999-10-07	40.25	40.56	36.59	36.94	492400
1999-10-08	37.03	39.38	36.00	39.03	753400
1999-10-11	40.94	48.25	40.38	46.00	2332200
1999-10-12	45.63	48.69	43.81	45.47	1557600
1999-10-13	43.00	47.03	39.25	40.50	1741800
1999-10-14	41.09	41.97	36.34	39.91	1811400
1999-10-15	35.13	39.44	35.00	37.50	1266600
1999-10-18	38.38	39.44	34.88	36.97	718600
1999-10-19	39.44	40.44	37.00	37.38	637200
1999-10-20	39.06	43.38	38.44	42.75	1131600
1999-10-21	40.22	46.31	39.50	44.63	1037600
1999-10-22	46.44	47.00	44.63	45.38	420400
1999-10-25	44.16	46.50	43.94	46.00	456400
1999-10-26	46.75	50.50	46.13	49.56	1894600
1999-10-27	59.25	73.88	57.50	68.50	6836000
1999-10-28	72.38	72.94	64.00	67.00	1978600
1999-10-29	66.88	72.44	66.88	69.38	1199800
1999-11-01	69.50	80.25	69.38	76.31	2040200
1999-11-02	76.13	79.38	73.00	74.88	1305800
1999-11-03	77.44	78.50	73.13	74.25	878600
1999-11-04	73.91	75.75	68.75	72.34	1083400
1999-11-05	72.38	72.59	68.50	69.25	1204800
1999-11-08	61.25	67.50	60.53	65.00	3583000
1999-11-09	65.75	70.00	62.50	69.63	2591000
1999-11-10	69.23	77.88	69.00	71.38	1684000
1999-11-11	68.34	72.50	67.44	68.50	893600
1999-11-12	69.75	69.78	64.13	67.56	1064200
1999-11-15	67.34	69.69	64.50	66.75	652400
1999-11-16	68.33	75.44	68.19	75.03	2230800
1999-11-17	75.81	78.25	73.50	77.19	1593600
1999-11-18	77.81	79.00	76.50	77.94	1580600
1999-11-19	78.00	78.00	70.69	72.25	566400
1999-11-22	71.13	74.00	68.50	70.69	845600
1999-11-23	69.88	69.88	60.50	63.50	2033800
1999-11-24	62.94	66.44	60.50	63.50	1242600
1999-11-26	65.00	66.50	62.94	62.94	259600
1999-11-29	62.36	64.38	60.13	60.44	985200
1999-11-30	60.00	62.00	56.50	56.56	604800
1999-12-01	57.50	62.44	56.75	59.56	698400
1999-12-02	61.00	64.00	59.00	61.25	608600
1999-12-03	62.00	63.94	57.50	59.25	830400
1999-12-06	59.50	61.06	56.69	58.00	724400
1999-12-07	58.50	75.00	57.53	73.78	3333600
1999-12-08	70.25	71.00	64.25	65.50	1455800
1999-12-09	67.25	69.38	62.50	66.06	1116400
1999-12-10	67.84	70.13	64.69	67.75	751600
1999-12-13	69.39	69.66	65.25	65.53	902600
1999-12-14	65.38	65.78	58.88	59.25	1588600
1999-12-15	58.94	61.50	55.13	57.25	1259000
1999-12-16	59.50	60.50	56.13	57.91	859200
1999-12-17	59.94	60.50	57.13	57.50	601000
1999-12-20	59.47	60.00	54.25	54.88	926200
1999-12-21	54.13	57.94	50.00	55.00	4249800
1999-12-22	56.44	57.31	51.81	52.50	1619800
1999-12-23	53.44	55.00	50.56	53.88	1394200
1999-12-27	58.53	62.94	56.31	60.50	2324000
1999-12-28	59.75	60.25	56.00	56.06	1255800
1999-12-29	56.42	57.50	53.13	55.25	594200
1999-12-30	55.34	57.50	53.31	54.38	555000
1999-12-31	53.50	58.00	53.13	57.00	494600
2000-01-03	60.63	61.50	56.50	59.75	793000
2000-01-04	58.50	65.00	58.00	58.97	1151800
2000-01-05	60.09	60.09	54.09	55.41	1616800
2000-01-06	55.50	55.56	50.94	51.06	978400
2000-01-07	50.00	53.94	47.25	49.31	1324200
2000-01-10	52.50	52.50	49.25	51.03	1196200
2000-01-11	51.78	54.25	49.53	50.25	1348400
2000-01-12	51.22	51.47	46.75	47.38	1019600
2000-01-13	48.50	49.50	44.63	46.47	1556600
2000-01-14	48.19	52.50	45.78	49.00	1901600
2000-01-18	50.94	57.00	49.97	56.44	1752600
2000-01-19	57.44	59.75	54.00	55.28	1073000
2000-01-20	57.00	60.00	55.53	59.73	921000
2000-01-21	60.94	67.50	58.88	64.91	2146000
2000-01-24	67.00	71.06	64.00	65.00	2114800
2000-01-25	66.50	68.00	62.44	66.75	2125800
2000-01-26	64.50	64.81	57.00	57.25	4603000
2000-01-27	58.59	60.00	51.88	53.75	2301000
2000-01-28	51.13	55.50	48.81	49.25	1977000
2000-01-31	48.97	49.88	42.88	47.00	2896400
2000-02-01	47.97	49.31	45.25	48.13	1714000
2000-02-02	48.22	51.88	48.06	50.75	2297200
2000-02-03	52.25	53.25	46.88	48.22	2485400
2000-02-04	49.13	49.19	46.25	47.13	1334200
2000-02-07	46.72	48.50	45.88	48.00	972600
2000-02-08	49.00	50.75	47.56	47.75	1377600
2000-02-09	49.16	49.16	45.44	46.06	2137600
2000-02-10	47.16	47.16	44.59	44.75	2064600
2000-02-11	45.63	52.50	44.50	49.19	4463000
2000-02-14	50.41	53.38	49.88	51.00	2032200
2000-02-15	50.75	51.50	47.50	49.97	1602000
2000-02-16	49.97	50.75	47.50	48.06	1170000
2000-02-17	48.56	53.00	48.06	51.75	2062800
2000-02-18	50.94	51.00	48.44	48.50	758400
2000-02-22	48.38	48.47	45.31	47.00	1217400
2000-02-23	47.53	48.50	46.00	46.28	1269800
2000-02-24	46.31	47.75	45.63	46.28	875400
2000-02-25	46.50	49.50	46.50	47.59	3134600
2000-02-28	48.00	48.38	46.00	46.75	1240200
2000-02-29	46.72	47.50	44.50	45.00	2473800
2000-03-01	45.78	46.25	43.47	45.94	2544400
2000-03-02	47.38	47.38	44.19	45.13	1142200
2000-03-03	46.00	52.13	45.00	48.34	4465600
2000-03-06	48.50	54.78	48.49	53.75	2824000
2000-03-07	56.06	59.50	52.13	53.63	2764800
2000-03-08	53.63	54.09	49.00	49.50	2377800
2000-03-09	49.13	57.34	48.53	54.50	2337800
2000-03-10	56.81	59.44	56.00	57.88	2383400
2000-03-13	55.81	58.50	53.75	54.84	1926000
2000-03-14	56.13	58.09	50.00	50.00	2182800
2000-03-15	52.38	52.38	46.00	46.38	2401800
2000-03-16	47.97	48.38	43.00	46.53	2491400
2000-03-17	47.25	49.25	46.25	47.63	859800
2000-03-20	47.69	48.75	44.38	45.03	1499600
2000-03-21	44.53	46.50	42.50	44.38	2274400
2000-03-22	45.63	47.00	44.34	44.94	2055400
2000-03-23	44.97	46.13	43.50	43.72	1879600
2000-03-24	43.78	45.00	40.78	41.66	2639800
2000-03-27	42.25	44.47	41.75	43.34	1343000
2000-03-28	43.75	43.75	41.28	42.00	920800
2000-03-29	42.06	42.69	37.25	38.75	3038200
2000-03-30	38.06	40.81	32.50	35.53	2031200
2000-03-31	36.25	36.94	31.06	33.88	3218000
2000-04-03	33.75	33.75	28.41	29.19	2190800
2000-04-04	30.50	33.50	20.81	33.50	3936800
2000-04-05	30.69	36.00	29.75	32.06	2800800
2000-04-06	34.13	36.00	32.50	34.47	1327200
2000-04-07	35.75	38.00	35.13	36.56	1393800
2000-04-10	38.13	38.25	32.53	33.13	1423400
2000-04-11	31.50	33.25	30.38	32.50	1922400
2000-04-12	31.56	32.63	28.00	28.31	1332600
2000-04-13	28.50	30.88	26.00	28.22	1586400
2000-04-14	25.81	27.38	21.56	22.13	2234200
2000-04-17	18.63	25.00	18.50	24.41	2330200
2000-04-18	24.94	29.63	24.56	28.38	1409000
2000-04-19	28.78	29.84	26.22	27.50	1343600
2000-04-20	27.56	27.94	25.13	26.38	1196200
2000-04-24	23.56	27.06	22.63	26.06	2185800
2000-04-25	27.75	29.63	27.50	29.35	2939000
2000-04-26	23.00	24.50	20.03	22.06	15330600
2000-04-27	20.75	23.50	20.25	22.50	3201600
2000-04-28	23.50	24.13	22.75	23.34	1800800
2000-05-01	23.84	24.13	21.50	21.75	1962200
2000-05-02	21.59	22.94	20.63	20.69	2168200
2000-05-03	20.56	21.19	19.50	20.34	1620400
2000-05-04	20.97	21.13	19.50	19.69	1415400
2000-05-05	18.25	18.56	16.66	16.97	9213000
2000-05-08	17.53	17.88	16.56	16.88	4668400
2000-05-09	17.31	17.38	15.50	15.88	2530600
2000-05-10	15.66	15.66	14.56	14.63	2425200
2000-05-11	15.00	16.22	14.19	14.91	3316400
2000-05-12	15.50	17.13	15.38	15.94	2838400
2000-05-15	16.25	16.75	15.09	16.53	1391200
2000-05-16	17.34	19.00	16.50	19.00	4160800
2000-05-17	18.06	21.88	18.03	20.31	8417600
2000-05-18	21.06	21.06	18.00	18.25	2659400
2000-05-19	17.25	18.13	16.75	17.19	2398200
2000-05-22	17.16	17.25	15.13	17.00	2387600
2000-05-23	16.88	19.50	15.88	16.09	3130400
2000-05-24	15.81	16.94	14.91	16.47	1770400
2000-05-25	16.63	17.80	15.25	15.63	1104800
2000-05-26	15.95	16.06	15.03	15.50	735800
2000-05-30	16.25	17.06	16.06	17.03	1445600
2000-05-31	16.81	17.75	16.06	16.13	1514000
2000-06-01	16.53	18.56	16.44	18.38	2335800
2000-06-02	19.68	20.63	18.75	20.25	2952000
2000-06-05	20.25	22.63	20.06	22.00	3874000
2000-06-06	22.00	22.75	20.88	21.03	2414200
2000-06-07	21.38	21.94	20.31	21.25	1507000
2000-06-08	21.97	24.19	21.88	23.72	3135400
2000-06-09	25.00	25.00	23.63	24.38	2023200
2000-06-12	24.56	24.88	21.63	22.13	2613200
2000-06-13	22.38	23.34	20.00	23.31	2304000
2000-06-14	23.25	23.75	21.72	22.53	1434600
2000-06-15	22.69	22.72	21.00	21.23	1209400
2000-06-16	21.25	22.00	20.88	21.41	1001400
2000-06-19	21.36	21.38	20.25	20.91	1509200
2000-06-20	21.00	22.63	20.94	22.00	1620200
2000-06-21	22.22	24.00	21.50	23.34	1570200
2000-06-22	24.38	25.63	24.00	25.00	3743400
2000-06-23	25.48	26.06	23.81	24.00	2064200
2000-06-26	24.25	24.44	23.25	24.25	797400
2000-06-27	24.22	26.13	23.69	24.97	1511800
2000-06-28	24.38	25.94	24.03	25.00	958000
2000-06-29	24.50	26.88	24.00	26.59	1661400
2000-06-30	26.75	28.88	26.06	27.28	2873600
2000-07-03	27.25	27.31	25.75	26.44	546200
2000-07-05	25.33	25.50	23.81	24.06	1090000
2000-07-06	24.25	24.69	23.47	23.69	919000
2000-07-07	23.88	23.88	21.63	22.00	2526200
2000-07-10	21.88	22.56	21.75	22.06	1087400
2000-07-11	23.19	24.66	22.50	22.75	2355000
2000-07-12	24.03	24.03	22.63	22.84	2304600
2000-07-13	22.97	27.81	22.94	27.56	3139000
2000-07-14	28.00	28.25	25.00	26.00	3159200
2000-07-17	27.19	27.75	25.81	26.75	2257800
2000-07-18	26.56	27.13	25.03	26.69	2384400
2000-07-19	25.91	26.22	24.25	24.56	1853600
2000-07-20	24.91	26.50	23.50	24.50	1872000
2000-07-21	24.63	24.63	22.88	23.41	1252000
2000-07-24	23.50	23.75	21.00	21.28	2551400
2000-07-25	22.19	22.34	20.31	21.41	2684800
2000-07-26	19.56	25.13	19.13	23.88	5487600
2000-07-27	23.66	23.78	22.03	22.47	1615200
2000-07-28	22.44	25.22	21.03	22.00	3427400
2000-07-31	21.66	23.25	20.13	22.59	2533400
2000-08-01	22.75	24.56	22.19	23.25	2307200
2000-08-02	23.34	23.50	21.44	21.84	1102800
2000-08-03	20.88	22.59	20.25	22.44	1039600
2000-08-04	22.78	23.44	22.25	22.81	753400
2000-08-07	23.31	23.75	22.75	22.88	460200
2000-08-08	23.13	23.63	22.38	22.42	764600
2000-08-09	23.19	23.88	22.59	22.75	483800
2000-08-10	23.13	23.25	22.66	22.75	449400
2000-08-11	22.84	23.00	22.31	22.94	526600
2000-08-14	22.94	23.44	22.53	23.34	528400
2000-08-15	23.20	23.81	22.50	23.13	822600
2000-08-16	23.17	24.50	22.94	24.19	788000
2000-08-17	24.00	26.47	23.78	25.19	2827200
2000-08-18	25.97	26.22	24.94	25.38	1293000
2000-08-21	25.72	27.63	25.69	26.88	2315600
2000-08-22	27.34	27.34	25.72	25.75	728400
2000-08-23	25.78	25.81	24.44	25.00	986000
2000-08-24	25.13	25.41	24.06	24.50	1130400
2000-08-25	24.66	24.97	23.94	24.56	611200
2000-08-28	25.31	27.13	25.16	26.22	2812000
2000-08-29	26.38	27.00	25.19	25.59	1023400
2000-08-30	25.61	26.56	25.41	26.38	1047800
2000-08-31	26.34	30.00	26.22	29.00	4843000
2000-09-01	30.63	30.75	28.06	29.16	2119800
2000-09-05	29.72	30.63	28.75	30.50	1420000
2000-09-06	30.69	30.69	27.13	27.25	3312800
2000-09-07	27.50	28.16	26.06	26.31	1702400
2000-09-08	26.72	26.72	24.25	24.38	2336000
2000-09-11	24.35	25.38	23.00	23.28	1951200
2000-09-12	24.03	24.50	23.19	23.38	979200
2000-09-13	22.38	22.72	21.00	22.00	4781600
2000-09-14	22.63	23.50	20.00	20.56	5002200
2000-09-15	20.25	21.13	19.25	20.88	4671400
2000-09-18	21.50	21.63	19.50	19.75	1999200
2000-09-19	20.25	20.56	19.13	19.91	2391600
2000-09-20	19.97	22.13	19.50	21.47	4521400
2000-09-21	21.16	21.38	20.69	21.00	1629400
2000-09-22	19.59	20.34	19.19	19.63	3071000
2000-09-25	20.25	20.88	19.38	19.46	1544200
2000-09-26	19.88	19.88	17.63	17.88	1793400
2000-09-27	18.28	18.69	16.50	17.16	1917800
2000-09-28	17.00	18.13	16.63	17.91	2061600
2000-09-29	17.84	17.94	16.78	17.00	1240400
2000-10-02	17.41	17.50	15.03	15.13	2262000
2000-10-03	15.34	16.88	13.09	13.97	9404600
2000-10-04	14.47	17.13	13.56	16.59	3613400
2000-10-05	16.73	16.75	15.19	15.94	2725000
2000-10-06	15.97	16.00	14.47	15.28	1527400
2000-10-09	15.00	16.44	14.50	16.00	838400
2000-10-10	16.09	16.81	15.16	15.63	1090000
2000-10-11	15.00	15.91	14.00	15.41	1196800
2000-10-12	15.72	15.78	13.38	13.41	1890000
2000-10-13	13.20	15.00	12.88	14.78	1703600
2000-10-16	14.88	16.22	14.31	15.09	1333600
2000-10-17	15.00	16.06	13.41	13.75	1307200
2000-10-18	12.56	14.00	11.19	12.38	1893000
2000-10-19	13.56	15.00	12.75	14.84	2191000
2000-10-20	14.28	15.96	14.25	15.13	1073400
2000-10-23	15.13	16.78	15.09	16.50	1518600
2000-10-24	16.52	16.56	15.38	15.41	1161600
2000-10-25	14.50	14.94	13.13	13.50	1428400
2000-10-26	14.13	14.69	12.50	14.31	1537600
2000-10-27	13.25	15.97	12.91	14.38	3815000
2000-10-30	14.00	14.59	13.31	13.63	1483800
2000-10-31	14.72	16.38	14.34	15.50	3298000
2000-11-01	15.66	16.75	15.25	16.47	2021600
2000-11-02	17.16	19.88	16.94	19.63	4971400
2000-11-03	20.13	20.47	18.56	19.31	1953800
2000-11-06	19.31	19.50	18.00	18.00	1159600
2000-11-07	17.94	18.50	17.50	17.85	1548800
2000-11-08	17.94	19.19	17.63	18.25	1319400
2000-11-09	17.81	18.22	16.75	17.41	2229400
2000-11-10	16.81	17.50	16.56	17.00	956000
2000-11-13	15.53	18.19	14.81	17.00	2095000
2000-11-14	17.63	18.69	17.50	18.63	1090600
2000-11-15	18.31	18.63	17.78	18.28	772400
2000-11-16	17.84	18.28	17.44	17.47	635400
2000-11-17	17.72	18.13	15.94	16.06	982400
2000-11-20	15.50	15.50	13.44	14.13	1850000
2000-11-21	14.34	14.78	13.50	13.75	885000
2000-11-22	13.48	13.94	11.75	12.63	2215200
2000-11-24	13.50	14.56	13.25	14.56	652400
2000-11-27	15.22	15.59	13.38	13.53	1275600
2000-11-28	13.56	13.63	12.25	12.78	1176400
2000-11-29	12.38	13.63	12.06	13.63	1177600
2000-11-30	12.97	13.50	11.56	12.44	1523000
2000-12-01	12.75	13.69	12.44	12.59	1592600
2000-12-04	12.94	12.94	11.88	12.19	1181000
2000-12-05	13.00	14.56	12.75	14.47	1490600
2000-12-06	14.88	15.34	13.03	13.38	1520200
2000-12-07	12.88	13.88	12.16	12.44	1193000
2000-12-08	13.50	14.44	12.63	14.00	1885600
2000-12-11	14.19	14.75	13.34	13.41	2065000
2000-12-12	13.47	13.94	13.00	13.28	820400
2000-12-13	13.66	13.97	12.50	12.66	1250600
2000-12-14	12.75	12.81	11.69	11.72	1534800
2000-12-15	11.72	11.75	10.00	10.94	2817400
2000-12-18	11.13	11.25	8.69	9.19	3426600
2000-12-19	8.69	8.78	7.31	7.50	5939800
2000-12-20	7.00	7.00	5.75	6.03	5113600
2000-12-21	6.03	7.63	5.78	6.75	3989400
2000-12-22	7.03	7.56	7.00	7.25	2352200
2000-12-26	7.63	8.38	7.07	7.31	1511200
2000-12-27	7.19	7.50	6.78	6.88	1880400
2000-12-28	5.06	6.50	4.75	5.56	8170800
2000-12-29	5.06	5.25	4.75	4.75	3327400
2001-01-02	4.72	5.78	4.72	5.13	5006600
2001-01-03	5.00	7.13	4.88	6.50	4587400
2001-01-04	6.25	7.38	6.13	7.38	2925800
2001-01-05	7.06	7.13	5.78	5.84	2136600
2001-01-08	5.63	5.78	5.28	5.41	1051200
2001-01-09	5.59	5.91	5.44	5.63	1892200
2001-01-10	5.53	5.63	5.28	5.53	1608800
2001-01-11	5.34	6.38	5.31	5.97	3142800
2001-01-12	6.13	6.34	5.63	6.00	1830800
2001-01-16	5.97	6.41	5.75	6.03	1027600
2001-01-17	6.63	7.19	6.31	6.44	2763400
2001-01-18	6.63	6.63	6.31	6.50	1330000
2001-01-19	6.81	6.84	6.03	6.06	1450200
2001-01-22	6.13	6.44	5.81	6.13	790000
2001-01-23	6.13	6.56	6.03	6.28	1224000
2001-01-24	6.44	7.00	6.41	6.78	2385400
2001-01-25	6.88	8.50	6.56	8.34	6345400
2001-01-26	7.88	8.25	7.53	7.75	2143400
2001-01-29	7.84	8.03	7.53	7.78	1333400
2001-01-30	8.22	8.31	7.81	7.81	2132800
2001-01-31	7.81	8.91	7.78	8.50	2803800
2001-02-01	8.13	8.44	7.75	7.81	766000
2001-02-02	7.78	8.13	7.00	7.03	925400
2001-02-05	6.94	6.97	6.31	6.81	840200
2001-02-06	6.75	7.34	6.53	6.94	564800
2001-02-07	6.72	6.84	6.19	6.53	808600
2001-02-08	6.59	6.94	6.25	6.41	409200
2001-02-09	6.34	6.50	5.75	6.22	657400
2001-02-12	6.06	6.13	5.69	6.00	706800
2001-02-13	6.00	6.31	5.41	5.56	714200
2001-02-14	5.69	5.81	5.13	5.44	983400
2001-02-15	5.75	5.88	5.53	5.66	672600
2001-02-16	5.50	5.50	4.94	5.22	1013200
2001-02-20	5.31	5.31	4.69	4.81	642600
2001-02-21	4.72	4.84	4.19	4.44	1203600
2001-02-22	4.25	4.44	4.00	4.09	1263600
2001-02-23	4.09	4.25	3.83	4.13	1044400
2001-02-26	4.22	4.31	4.00	4.19	729600
2001-02-27	4.19	4.25	3.88	3.89	874600
2001-02-28	3.83	4.05	3.34	3.48	946800
2001-03-01	3.31	3.91	3.13	3.88	835800
2001-03-02	3.81	4.09	3.50	3.81	1259800
2001-03-05	3.69	3.75	3.31	3.41	765600
2001-03-06	3.59	3.88	3.53	3.86	1093000
2001-03-07	3.91	4.00	3.66	3.78	330400
2001-03-08	3.84	3.92	3.50	3.52	349000
2001-03-09	3.38	3.42	3.25	3.25	455200
2001-03-12	3.06	3.19	2.84	2.84	673600
2001-03-13	2.93	3.06	2.75	3.00	730000
2001-03-14	2.97	3.16	2.78	2.94	648400
2001-03-15	2.91	3.03	2.75	2.78	546600
2001-03-16	2.82	2.83	2.50	2.52	592600
2001-03-19	2.58	3.41	2.50	3.25	1322400
2001-03-20	3.41	3.81	3.03	3.38	1994600
2001-03-21	3.23	3.72	3.13	3.24	862800
2001-03-22	3.25	3.50	3.03	3.36	735600
2001-03-23	3.98	4.00	3.53	3.72	658000
2001-03-26	3.75	3.88	3.28	3.28	893000
2001-03-27	3.25	3.34	3.16	3.20	590400
2001-03-28	3.25	3.31	2.88	2.91	421800
2001-03-29	2.69	2.91	2.63	2.75	444400
2001-03-30	2.73	3.00	2.63	2.67	484800
2001-04-02	2.84	2.88	2.63	2.67	387200
2001-04-03	2.56	2.61	2.19	2.25	761800
2001-04-04	2.19	2.22	1.88	1.88	761200
2001-04-05	2.13	2.27	1.91	2.17	825600
2001-04-06	2.28	2.34	1.94	2.28	817800
2001-04-09	2.28	2.31	2.25	2.29	343200
2001-04-10	2.27	2.47	2.23	2.27	543600
2001-04-11	2.50	2.73	2.38	2.49	546200
2001-04-12	2.50	2.72	2.38	2.65	436400
2001-04-16	2.62	2.90	2.51	2.88	437800
2001-04-17	2.58	2.85	2.50	2.75	468800
2001-04-18	3.08	3.25	2.96	3.06	723600
2001-04-19	3.25	4.35	3.22	4.28	1492400
2001-04-20	4.58	4.59	3.73	4.05	1891800
2001-04-23	3.94	3.95	3.30	3.58	1400600
2001-04-24	3.48	3.85	3.42	3.60	505400
2001-04-25	3.59	3.70	3.47	3.50	446400
2001-04-26	3.95	3.98	3.60	3.60	339200
2001-04-27	3.50	3.60	3.40	3.50	337600
2001-04-30	3.95	3.95	3.69	3.75	552800
2001-05-01	3.61	3.78	3.58	3.78	318200
2001-05-02	3.93	4.59	3.85	4.58	1753800
2001-05-03	4.40	5.70	4.05	5.47	2914800
2001-05-04	5.36	6.25	5.10	5.95	2663600
2001-05-07	6.16	6.30	5.90	5.97	1227200
2001-05-08	6.03	6.15	5.38	5.55	893200
2001-05-09	5.46	6.02	5.43	6.00	819400
2001-05-10	6.05	6.43	5.99	6.03	773400
2001-05-11	5.98	6.07	5.50	5.73	366200
2001-05-14	5.65	5.65	5.13	5.13	560200
2001-05-15	5.18	5.48	4.93	5.31	437400
2001-05-16	5.28	5.75	5.26	5.71	446800
2001-05-17	5.73	5.88	5.52	5.62	440400
2001-05-18	5.55	5.90	5.50	5.58	383200
2001-05-21	5.51	6.14	5.50	6.08	706000
2001-05-22	6.26	7.10	6.13	6.96	1905200
2001-05-23	6.99	7.00	6.48	6.65	761400
2001-05-24	6.71	6.94	6.40	6.71	543800
2001-05-25	6.84	6.90	6.61	6.66	260400
2001-05-29	6.61	6.66	6.33	6.36	655800
2001-05-30	6.10	6.11	5.13	5.20	951600
2001-05-31	5.33	5.74	5.27	5.62	636800
2001-06-01	5.55	5.90	5.50	5.66	463800
2001-06-04	5.65	5.80	5.25	5.28	414400
2001-06-05	5.30	5.92	5.29	5.77	398600
2001-06-06	5.92	6.22	5.77	5.85	422400
2001-06-07	5.84	6.01	5.53	5.75	294000
2001-06-08	5.74	5.75	5.30	5.40	424200
2001-06-11	5.38	6.01	5.15	5.90	435600
2001-06-12	6.25	7.13	6.24	7.03	4626800
2001-06-13	7.10	7.60	6.50	7.04	3729000
2001-06-14	6.97	7.34	6.55	7.10	1945200
2001-06-15	7.08	7.55	6.83	7.51	1562400
2001-06-18	7.50	8.37	7.50	7.56	2304200
2001-06-19	8.00	8.00	6.70	6.78	1542200
2001-06-20	6.72	7.58	6.65	7.55	977400
2001-06-21	7.74	7.93	7.25	7.54	1201800
2001-06-22	7.57	7.64	7.00	7.03	530200
2001-06-25	7.03	7.75	7.03	7.75	1079600
2001-06-26	7.56	8.53	7.55	8.52	2520600
2001-06-27	8.65	9.11	8.65	8.85	3253600
2001-06-28	9.53	9.60	8.45	9.15	6958000
2001-06-29	9.03	9.25	8.50	8.79	2002600
2001-07-02	9.08	9.25	8.60	8.88	1232400
2001-07-03	8.81	9.10	8.80	8.97	313200
2001-07-05	8.88	9.10	8.77	8.77	501800
2001-07-06	8.54	8.63	8.31	8.45	798400
2001-07-09	8.38	8.75	8.01	8.65	726600
2001-07-10	8.68	8.98	8.40	8.47	978800
2001-07-11	8.47	8.48	7.25	7.51	2489400
2001-07-12	7.85	8.24	7.75	8.05	1926200
2001-07-13	7.99	8.35	7.75	8.13	531400
2001-07-16	8.00	8.10	7.55	7.66	1070600
2001-07-17	7.58	7.70	7.25	7.64	1236000
2001-07-18	7.58	7.64	7.25	7.28	952200
2001-07-19	7.45	7.98	7.16	7.40	2217800
2001-07-20	7.25	7.32	7.03	7.15	1188400
2001-07-23	7.38	7.58	7.25	7.36	1554400
2001-07-24	7.28	7.43	6.39	6.91	2222000
2001-07-25	6.83	6.89	6.40	6.55	2503000
2001-07-26	6.40	7.76	6.39	7.66	3201200
2001-07-27	7.74	7.90	7.31	7.75	1482800
2001-07-30	7.50	7.75	7.38	7.38	1113800
2001-07-31	7.41	7.70	7.05	7.31	1505200
2001-08-01	7.33	7.50	7.05	7.15	420600
2001-08-02	7.04	7.30	6.74	6.91	498400
2001-08-03	6.93	7.22	6.54	7.14	441000
2001-08-06	6.90	7.05	6.89	6.93	204200
2001-08-07	6.93	7.20	6.78	6.95	320400
2001-08-08	6.79	6.95	6.43	6.53	455800
2001-08-09	6.38	6.49	6.25	6.26	363800
2001-08-10	6.18	6.18	5.77	5.95	702200
2001-08-13	5.75	6.40	5.68	6.37	242800
2001-08-14	6.27	6.45	5.78	6.10	256800
2001-08-15	6.01	6.88	6.00	6.75	1395400
2001-08-16	6.59	6.60	6.40	6.57	702000
2001-08-17	6.50	7.35	6.50	7.30	1637800
2001-08-20	7.30	7.35	7.03	7.23	1210600
2001-08-21	7.10	7.42	7.10	7.33	850800
2001-08-22	7.29	7.75	7.03	7.75	898800
2001-08-23	7.71	7.93	7.50	7.89	932200
2001-08-24	7.70	8.53	7.68	8.38	1042800
2001-08-27	8.41	8.75	8.13	8.61	771000
2001-08-28	8.43	8.55	7.65	7.70	1745400
2001-08-29	7.75	7.76	7.14	7.41	874600
2001-08-30	7.19	7.56	7.00	7.50	625200
2001-08-31	7.23	7.91	7.21	7.91	569400
2001-09-04	7.78	7.88	7.01	7.06	630600
2001-09-05	7.13	7.21	6.38	6.68	986400
2001-09-06	6.63	6.68	6.30	6.50	439400
2001-09-07	6.33	7.75	6.33	7.25	2029200
2001-09-10	7.29	7.50	6.93	6.97	990800
2001-09-17	6.57	7.50	6.25	6.75	668000
2001-09-18	6.76	7.08	6.28	6.45	607600
2001-09-19	6.38	6.64	5.26	6.19	961600
2001-09-20	5.73	6.13	5.68	5.72	355200
2001-09-21	5.58	5.81	5.25	5.68	671800
2001-09-24	5.66	6.55	5.63	6.50	906400
2001-09-25	6.65	6.65	5.78	6.05	611200
2001-09-26	6.05	6.13	5.14	5.20	681200
2001-09-27	5.09	5.09	4.26	4.46	2124000
2001-09-28	4.60	4.71	4.30	4.64	1176400
2001-10-01	4.51	4.51	3.50	3.63	1727200
2001-10-02	3.60	4.37	3.51	4.27	1520400
2001-10-03	4.13	4.87	4.00	4.65	978000
2001-10-04	4.76	5.74	4.74	5.50	1443400
2001-10-05	5.37	5.37	4.76	5.30	1133000
2001-10-08	5.13	5.63	4.91	5.44	1066000
2001-10-09	4.95	6.37	4.85	6.08	3214400
2001-10-10	5.90	6.62	5.88	6.41	1251200
2001-10-11	6.58	7.60	6.53	7.38	2577400
2001-10-12	7.30	7.96	7.17	7.90	1386200
2001-10-15	7.53	8.00	7.45	7.93	772800
2001-10-16	7.88	8.28	7.88	8.01	2976800
2001-10-17	8.05	8.10	7.35	7.36	2134800
2001-10-18	7.34	7.62	7.20	7.37	540000
2001-10-19	7.18	7.73	7.15	7.72	1512000
2001-10-22	7.64	7.87	7.39	7.70	879600
2001-10-23	7.62	7.78	7.44	7.52	273400
2001-10-24	7.50	7.88	7.50	7.56	322000
2001-10-25	7.50	8.00	7.20	7.95	594200
2001-10-26	7.70	8.74	7.60	8.28	1914800
2001-10-29	8.41	8.50	7.60	7.60	563200
2001-10-30	7.33	7.82	6.86	7.38	1046600
2001-10-31	7.50	7.77	7.32	7.55	838800
2001-11-01	7.53	8.39	7.53	8.38	1342200
2001-11-02	8.33	8.50	8.18	8.46	747400
2001-11-05	8.51	9.06	8.42	8.99	1475400
2001-11-06	8.85	9.98	8.73	9.96	3133400
2001-11-07	9.72	11.15	9.72	10.63	5199200
2001-11-08	10.53	11.47	9.19	9.34	6373000
2001-11-09	9.26	9.62	8.85	9.60	1350400
2001-11-12	9.60	10.34	9.00	10.21	996000
2001-11-13	10.53	11.44	10.50	11.01	3187000
2001-11-14	11.12	11.70	11.02	11.57	2175400
2001-11-15	11.26	11.50	10.38	10.64	2504000
2001-11-16	10.53	11.13	10.51	10.76	782400
2001-11-19	10.88	11.69	10.78	11.69	1125800
2001-11-20	11.50	11.92	11.24	11.29	1187600
2001-11-21	11.19	11.34	10.80	11.01	658200
2001-11-23	11.02	11.38	10.96	11.36	199800
2001-11-26	11.39	11.88	11.35	11.78	539600
2001-11-27	11.63	12.15	11.41	11.81	1021600
2001-11-28	11.68	12.17	10.86	10.96	1087000
2001-11-29	11.02	11.60	10.80	11.59	1255600
2001-11-30	11.55	11.65	11.05	11.17	984400
2001-12-03	10.88	11.07	10.55	11.07	912400
2001-12-04	11.02	12.11	11.02	12.05	1154000
2001-12-05	12.16	12.68	12.13	12.55	2246800
2001-12-06	12.48	12.65	12.27	12.55	995200
2001-12-07	12.38	12.80	12.24	12.73	1192000
2001-12-10	12.30	13.24	12.30	12.58	1871400
2001-12-11	13.00	14.37	12.88	13.73	5136400
2001-12-12	13.89	13.89	12.60	12.75	5164800
2001-12-13	12.66	14.24	12.47	13.30	4481200
2001-12-14	13.02	13.65	12.15	12.57	2551000
2001-12-17	12.50	13.60	12.36	12.77	1505400
2001-12-18	12.94	13.43	11.87	12.00	2734600
2001-12-19	11.85	11.85	10.70	10.98	3967200
2001-12-20	10.78	11.10	9.92	10.16	4673200
2001-12-21	10.32	10.77	10.10	10.66	3418600
2001-12-24	10.58	10.74	10.40	10.51	458800
2001-12-26	10.50	11.05	10.30	10.85	928000
2001-12-27	10.85	11.09	10.55	10.64	1323800
2001-12-28	10.75	10.96	10.59	10.89	1589000
2001-12-31	10.84	11.09	10.51	10.77	1329600
2002-01-02	10.65	10.75	9.93	10.65	1646400
2002-01-03	10.53	12.12	10.53	12.04	2627800
2002-01-04	12.12	12.78	12.08	12.29	2238400
2002-01-07	12.31	12.67	11.28	11.40	2042000
2002-01-08	11.25	11.25	9.93	10.49	4001800
2002-01-09	10.53	10.64	9.40	9.56	9657600
2002-01-10	9.57	9.79	9.13	9.33	3374800
2002-01-11	9.33	9.77	9.13	9.13	1712200
2002-01-14	9.10	9.54	9.00	9.42	2669800
2002-01-15	9.43	9.87	9.42	9.84	2334400
2002-01-16	9.68	10.30	9.08	9.92	3424400
2002-01-17	10.11	10.83	10.10	10.73	3725200
2002-01-18	10.43	10.80	9.68	9.76	2060000
2002-01-22	10.02	10.13	9.22	9.57	1325000
2002-01-23	9.57	9.84	9.05	9.51	1962600
2002-01-24	9.12	9.65	8.89	9.13	7929400
2002-01-25	9.13	9.88	8.93	9.81	2491600
2002-01-28	9.81	10.37	9.80	10.29	2453400
2002-01-29	10.29	10.95	10.23	10.82	3264800
2002-01-30	10.80	11.09	10.09	11.09	2245800
2002-01-31	11.10	11.93	11.10	11.69	3331600
2002-02-01	11.58	11.75	10.85	10.90	1788200
2002-02-04	10.83	10.83	10.33	10.37	1123600
2002-02-05	10.23	10.31	9.58	9.75	2147200
2002-02-06	9.92	10.00	9.21	9.57	1355600
2002-02-07	9.56	10.63	9.43	10.47	3001000
2002-02-08	10.51	10.86	9.75	10.12	3627400
2002-02-11	10.11	10.44	9.81	10.30	917000
2002-02-12	10.38	11.79	10.25	11.58	4294800
2002-02-13	11.49	11.84	11.09	11.74	2044800
2002-02-14	11.81	12.18	11.38	11.39	3162000
2002-02-15	11.38	11.70	11.16	11.58	1271800
2002-02-19	11.35	11.36	10.25	10.27	2538400
2002-02-20	10.38	10.92	9.95	10.92	3016400
2002-02-21	10.83	11.97	10.78	11.43	6449200
2002-02-22	11.53	11.61	10.91	11.33	2502000
2002-02-25	11.42	11.79	11.26	11.52	1933800
2002-02-26	11.56	12.48	11.08	12.36	3457400
2002-02-27	12.50	12.91	12.17	12.29	5916200
2002-02-28	12.34	12.34	10.88	10.93	4079400
2002-03-01	11.07	11.63	10.37	10.73	4935600
2002-03-04	10.74	12.06	10.52	12.04	3317800
2002-03-05	11.95	12.45	11.61	12.00	3015400
2002-03-06	12.00	12.13	11.00	11.12	3508800
2002-03-07	11.28	11.50	10.60	10.78	2297600
2002-03-08	11.10	11.54	10.95	11.38	2864800
2002-03-11	11.38	12.92	11.30	12.73	4040800
2002-03-12	11.90	13.05	11.76	12.63	6868800
2002-03-13	12.34	12.88	12.34	12.76	5536600
2002-03-14	12.91	13.35	12.45	12.57	2841400
2002-03-15	12.38	12.87	12.23	12.65	1717400
2002-03-18	12.80	13.20	12.73	13.11	1944400
2002-03-19	13.14	13.38	12.75	12.90	2986800
2002-03-20	12.84	12.85	11.78	11.98	4017400
2002-03-21	12.08	13.20	12.05	13.05	4498600
2002-03-22	13.07	13.62	12.82	13.04	3170600
2002-03-25	13.10	13.32	12.50	12.52	2504600
2002-03-26	12.37	12.88	11.89	12.03	3560400
2002-03-27	12.00	12.34	11.76	11.85	1802200
2002-03-28	12.16	12.19	11.32	11.62	2639200
2002-04-01	11.43	11.93	10.92	11.46	2691800
2002-04-02	11.02	11.37	10.46	10.53	2637800
2002-04-03	10.64	11.00	10.36	10.76	2523400
2002-04-04	10.56	10.56	8.28	8.58	13494800
2002-04-05	9.01	9.55	8.03	8.42	14750000
2002-04-08	7.91	8.48	7.48	8.23	4693200
2002-04-09	8.29	8.48	7.80	8.04	2660800
2002-04-10	8.10	8.30	7.55	7.89	2216200
2002-04-11	7.78	7.82	7.17	7.48	2400600
2002-04-12	7.61	7.69	7.03	7.39	3226200
2002-04-15	7.39	7.78	7.13	7.50	1458000
2002-04-16	7.63	7.87	7.47	7.72	2836800
2002-04-17	7.68	7.91	7.26	7.42	2053000
2002-04-18	7.33	7.44	7.06	7.32	1037600
2002-04-19	7.33	7.36	6.93	7.16	2535200
2002-04-22	6.97	7.23	6.51	6.54	1902400
2002-04-23	6.53	6.82	6.48	6.65	1913800
2002-04-24	6.62	6.82	6.46	6.54	2231000
2002-04-25	5.71	6.38	5.63	6.30	6792600
2002-04-26	6.37	6.64	5.90	6.07	2491600
2002-04-29	6.03	6.11	5.80	6.00	1472200
2002-04-30	5.89	6.71	5.88	6.51	2528800
2002-05-01	6.55	6.55	5.79	6.10	3215600
2002-05-02	6.19	6.42	5.89	5.93	1236800
2002-05-03	5.88	6.45	5.71	6.39	2302000
2002-05-06	6.30	6.36	5.40	5.56	1989400
2002-05-07	5.61	5.92	5.33	5.59	899800
2002-05-08	5.88	6.58	5.88	6.44	1514400
2002-05-09	6.35	6.63	5.84	5.89	1452600
2002-05-10	5.88	6.07	5.59	5.75	1082800
2002-05-13	5.78	5.96	5.60	5.92	1197000
2002-05-14	6.27	6.88	6.26	6.77	1836000
2002-05-15	6.57	7.09	6.42	6.76	1577400
2002-05-16	6.80	6.90	6.42	6.69	799000
2002-05-17	6.82	6.92	6.53	6.59	606000
2002-05-20	6.51	6.60	6.30	6.35	456600
2002-05-21	6.42	6.65	6.08	6.16	1216000
2002-05-22	6.15	6.66	6.08	6.32	831800
2002-05-23	6.27	6.68	6.26	6.59	1177600
2002-05-24	6.57	6.60	6.38	6.43	361400
2002-05-28	6.43	6.50	6.12	6.26	1357600
2002-05-29	6.21	6.25	6.07	6.25	221000
2002-05-30	6.11	6.21	5.86	6.00	700400
2002-05-31	6.13	6.20	5.89	5.91	593600
2002-06-03	5.83	5.91	5.65	5.80	562600
2002-06-04	5.68	5.98	5.64	5.97	539400
2002-06-05	6.03	6.33	5.80	6.33	708400
2002-06-06	6.37	6.39	5.96	5.96	424000
2002-06-07	5.77	6.13	5.73	6.08	797200
2002-06-10	6.15	6.24	6.02	6.03	243600
2002-06-11	6.13	6.21	5.95	6.02	554800
2002-06-12	6.05	6.05	5.45	5.82	1398200
2002-06-13	5.83	5.83	5.50	5.51	707400
2002-06-14	5.48	5.50	5.15	5.49	666600
2002-06-17	5.45	5.68	5.30	5.66	661600
2002-06-18	5.75	5.82	5.49	5.58	784400
2002-06-19	5.51	5.88	5.50	5.56	716800
2002-06-20	5.51	5.65	5.03	5.05	1192200
2002-06-21	5.00	5.01	4.39	4.63	1829000
2002-06-24	4.55	4.75	4.09	4.62	1320000
2002-06-25	4.58	4.64	3.95	4.17	997800
2002-06-26	3.83	4.50	3.66	4.40	1820200
2002-06-27	4.51	4.55	4.19	4.50	552800
2002-06-28	4.23	4.98	4.23	4.89	1709400
2002-07-01	4.94	5.09	4.48	4.49	1082400
2002-07-02	4.36	4.38	3.66	3.67	2192000
2002-07-03	3.81	4.08	3.57	3.92	959200
2002-07-05	4.07	4.10	3.93	3.98	364800
2002-07-08	4.00	4.03	3.74	3.78	392400
2002-07-09	4.00	4.40	3.72	4.29	2962000
2002-07-10	4.46	4.70	4.36	4.68	1649400
2002-07-11	4.56	4.85	4.32	4.85	907800
2002-07-12	4.86	5.43	4.85	5.00	1921200
2002-07-15	4.99	5.05	4.70	5.03	572000
2002-07-16	5.10	5.79	5.03	5.65	1519400
2002-07-17	5.75	5.99	5.43	5.75	1537200
2002-07-18	5.68	5.83	5.50	5.50	734400
2002-07-19	5.56	5.65	5.28	5.33	401600
2002-07-22	5.30	5.50	5.18	5.37	426400
2002-07-23	5.50	5.51	5.08	5.12	517800
2002-07-24	5.03	5.62	4.91	5.45	1057200
2002-07-25	5.44	5.97	5.01	5.51	1299600
2002-07-26	5.62	5.64	5.34	5.57	623200
2002-07-29	5.78	6.07	5.65	5.95	1159400
2002-07-30	5.95	6.37	5.88	6.34	1356800
2002-07-31	6.28	6.49	6.09	6.26	788600
2002-08-01	6.20	6.34	6.01	6.10	569200
2002-08-02	6.25	6.27	5.57	5.65	836000
2002-08-05	5.63	5.64	5.00	5.21	948800
2002-08-06	5.25	5.99	5.20	5.91	962200
2002-08-07	5.96	6.20	5.33	5.89	1400800
2002-08-08	5.93	6.14	5.66	6.05	1161400
2002-08-09	6.00	6.18	5.78	5.90	325000
2002-08-12	5.85	6.00	5.63	5.98	329800
2002-08-13	6.00	6.18	5.50	5.56	390200
2002-08-14	5.55	5.97	5.36	5.94	413200
2002-08-15	5.97	6.23	5.81	6.08	551600
2002-08-16	6.05	7.10	5.94	7.02	2606000
2002-08-19	6.94	7.60	6.87	7.44	1649600
2002-08-20	7.40	7.69	7.10	7.26	1001000
2002-08-21	7.41	7.48	7.17	7.42	454800
2002-08-22	7.37	7.74	7.15	7.40	632800
2002-08-23	7.31	7.45	6.83	6.85	444800
2002-08-26	6.82	6.95	6.60	6.70	657400
2002-08-27	6.72	6.72	6.20	6.23	750800
2002-08-28	6.20	6.20	5.89	6.10	1079000
2002-08-29	6.08	6.48	6.00	6.36	1390400
2002-08-30	6.36	6.58	6.04	6.25	567200
2002-09-03	6.13	6.15	5.56	5.56	832800
2002-09-04	5.56	5.75	5.11	5.62	901000
2002-09-05	5.50	5.63	5.30	5.32	678200
2002-09-06	5.41	5.87	5.41	5.66	1234800
2002-09-09	5.64	5.88	5.40	5.72	649000
2002-09-10	5.75	5.96	5.63	5.85	571000
2002-09-11	5.84	6.08	5.84	5.91	578600
2002-09-12	5.87	5.88	5.48	5.51	747400
2002-09-13	5.47	5.47	5.25	5.34	485000
2002-09-16	5.31	5.49	5.10	5.31	421600
2002-09-17	5.45	5.55	4.99	5.03	729800
2002-09-18	5.03	5.03	4.63	4.90	1015600
2002-09-19	4.81	4.90	4.58	4.65	639200
2002-09-20	4.77	4.99	4.65	4.93	667400
2002-09-23	4.85	4.88	4.30	4.30	1340200
2002-09-24	4.16	4.55	4.08	4.35	983800
2002-09-25	4.45	4.78	4.27	4.74	767000
2002-09-26	4.77	4.88	4.09	4.14	1031000
2002-09-27	4.13	4.48	4.06	4.13	641000
2002-09-30	4.19	4.19	3.66	3.78	2802800
2002-10-01	3.88	4.02	3.80	3.98	586000
2002-10-02	4.03	4.40	3.89	4.15	846400
2002-10-03	4.15	4.22	3.95	3.98	700800
2002-10-04	4.18	4.20	3.93	3.98	851800
2002-10-07	4.00	4.00	3.69	3.76	427800
2002-10-08	3.91	3.95	3.36	3.39	703000
2002-10-09	3.21	3.68	3.20	3.42	1141200
2002-10-10	3.46	3.72	3.44	3.69	810400
2002-10-11	3.94	4.05	3.73	3.73	688400
2002-10-14	3.73	3.92	3.65	3.89	397400
2002-10-15	3.92	4.32	3.92	4.24	938800
2002-10-16	4.06	4.14	3.75	3.85	349000
2002-10-17	4.10	4.18	3.92	4.00	1005800
2002-10-18	4.03	4.12	3.85	4.06	677600
2002-10-21	4.05	4.44	4.00	4.33	531600
2002-10-22	4.33	5.23	4.19	4.55	2094800
2002-10-23	4.55	4.71	4.19	4.68	1536400
2002-10-24	4.68	5.24	4.68	4.81	1463200
2002-10-25	4.88	5.20	4.83	5.20	651000
2002-10-28	5.32	5.36	4.95	5.16	485400
2002-10-29	5.06	5.31	4.78	5.25	1022600
2002-10-30	4.85	5.08	4.57	4.77	2000600
2002-10-31	4.74	4.91	4.62	4.70	720400
2002-11-01	4.59	4.77	4.53	4.76	731600
2002-11-04	4.87	5.39	4.83	5.28	1883600
2002-11-05	5.29	5.30	4.97	5.15	2407800
2002-11-06	5.17	5.73	5.15	5.67	1553600
2002-11-07	5.44	5.68	5.40	5.55	1055400
2002-11-08	5.55	5.75	5.40	5.65	786800
2002-11-11	5.55	5.66	5.44	5.52	953400
2002-11-12	5.56	6.04	5.39	5.82	1837600
2002-11-13	5.74	6.40	5.74	6.21	2202000
2002-11-14	6.46	6.73	6.25	6.50	1545200
2002-11-15	6.47	6.60	6.06	6.57	1270200
2002-11-18	6.63	6.73	6.28	6.33	1322000
2002-11-19	6.38	6.43	6.04	6.14	889800
2002-11-20	6.11	6.58	5.92	6.53	1010400
2002-11-21	6.59	7.17	6.58	7.02	1733000
2002-11-22	6.95	7.22	6.71	7.04	1425800
2002-11-25	7.15	7.32	6.85	7.04	664400
2002-11-26	6.90	6.95	6.44	6.47	1425400
2002-11-27	6.54	6.91	6.52	6.77	1541200
2002-11-29	6.90	7.18	6.86	7.01	555600
2002-12-02	7.12	7.58	7.05	7.18	1583000
2002-12-03	7.15	7.15	6.44	6.46	1503600
2002-12-04	6.38	6.39	5.53	5.73	2345600
2002-12-05	5.88	6.04	5.64	5.68	779400
2002-12-06	5.53	6.19	5.49	5.96	1043200
2002-12-09	5.90	5.92	5.34	5.39	1085000
2002-12-10	5.51	5.89	5.43	5.81	803000
2002-12-11	5.87	6.21	5.70	6.09	1146000
2002-12-12	6.14	6.25	5.82	5.85	664000
2002-12-13	5.85	5.88	5.57	5.63	459200
2002-12-16	5.62	5.95	5.61	5.88	536200
2002-12-17	5.89	5.96	5.76	5.82	359800
2002-12-18	5.75	5.80	5.33	5.39	803600
2002-12-19	5.39	5.53	5.13	5.24	1262000
2002-12-20	5.32	5.42	5.18	5.35	793000
2002-12-23	5.28	5.44	5.23	5.44	781400
2002-12-24	5.40	5.45	5.29	5.29	195200
2002-12-26	5.31	5.56	5.27	5.51	715200
2002-12-27	5.51	5.63	5.41	5.50	492600
2002-12-30	5.55	5.55	5.27	5.44	560600
2002-12-31	5.39	5.75	5.34	5.37	1156600
2003-01-02	5.38	6.05	5.35	6.04	654200
2003-01-03	6.00	6.18	5.92	5.94	547800
2003-01-06	5.95	6.38	5.95	6.28	802800
2003-01-07	6.33	6.47	6.17	6.34	527800
2003-01-08	6.26	6.30	6.08	6.20	341600
2003-01-09	6.28	6.63	6.26	6.62	726000
2003-01-10	6.51	6.95	6.46	6.75	664800
2003-01-13	6.81	6.95	6.39	6.56	559000
2003-01-14	6.58	6.62	6.41	6.56	413000
2003-01-15	6.55	6.65	6.41	6.43	631400
2003-01-16	6.40	6.47	6.18	6.25	546000
2003-01-17	6.13	6.20	6.01	6.07	564800
2003-01-21	6.03	6.06	5.75	5.88	677800
2003-01-22	5.80	6.20	5.75	6.06	672800
2003-01-23	6.75	7.35	6.65	6.99	2355400
2003-01-24	6.90	7.00	6.78	6.97	1897000
2003-01-27	6.78	7.12	6.72	6.75	980600
2003-01-28	6.76	6.83	6.50	6.75	733000
2003-01-29	6.70	6.75	6.40	6.72	663400
2003-01-30	6.69	6.86	6.47	6.50	1094000
2003-01-31	6.47	6.83	6.43	6.48	1367000
2003-02-03	6.51	6.69	6.50	6.62	1010200
2003-02-04	6.45	6.52	6.32	6.47	591400
2003-02-05	6.50	6.80	6.50	6.56	797400
2003-02-06	6.55	6.64	6.51	6.61	341600
2003-02-07	6.60	6.67	6.53	6.56	496400
2003-02-10	6.55	6.75	6.50	6.67	774600
2003-02-11	6.63	6.93	6.61	6.66	1147200
2003-02-12	6.65	6.80	6.38	6.42	455000
2003-02-13	6.38	6.45	6.31	6.40	470200
2003-02-14	6.40	6.56	6.40	6.50	538600
2003-02-18	6.54	6.80	6.54	6.79	691600
2003-02-19	6.80	6.84	6.55	6.69	321200
2003-02-20	6.68	7.01	6.66	6.90	662600
2003-02-21	6.90	6.99	6.83	6.98	332200
2003-02-24	6.86	7.08	6.85	6.90	598800
2003-02-25	6.86	6.94	6.64	6.90	407800
2003-02-26	6.83	7.07	6.79	6.98	1620400
2003-02-27	7.00	7.18	6.99	7.10	945800
2003-02-28	7.10	7.22	6.87	6.99	1262400
2003-03-03	7.05	7.05	6.82	6.83	782600
2003-03-04	6.81	6.86	6.57	6.71	872200
2003-03-05	6.71	6.74	6.43	6.52	807800
2003-03-06	6.50	6.53	6.40	6.51	769000
2003-03-07	6.43	6.52	6.36	6.38	747600
2003-03-10	6.36	6.36	5.91	6.03	1132400
2003-03-11	5.99	6.00	5.72	5.82	844400
2003-03-12	5.74	5.89	5.70	5.89	675800
2003-03-13	5.90	6.16	5.89	6.16	659400
2003-03-14	6.17	6.19	5.95	5.98	589200
2003-03-17	5.95	6.16	5.83	6.07	719200
2003-03-18	6.15	7.16	6.07	6.99	3582000
2003-03-19	6.95	7.12	6.75	7.03	917400
2003-03-20	6.93	7.09	6.75	6.78	931600
2003-03-21	6.88	6.95	6.65	6.74	530000
2003-03-24	6.65	6.65	6.47	6.56	570600
2003-03-25	6.55	7.11	6.55	6.90	1873800
2003-03-26	6.91	7.32	6.91	7.18	2128200
2003-03-27	7.10	7.75	7.06	7.57	2041600
2003-03-28	7.45	7.50	6.55	6.56	4005800
2003-03-31	6.35	6.55	6.31	6.32	1403000
2003-04-01	6.50	6.50	6.09	6.18	1135000
2003-04-02	6.28	6.75	6.22	6.35	2056200
2003-04-03	6.36	6.47	6.08	6.34	788800
2003-04-04	6.35	6.40	6.21	6.27	480800
2003-04-07	6.56	6.72	6.45	6.53	1064600
2003-04-08	6.53	6.66	6.44	6.47	531200
2003-04-09	6.44	6.53	6.32	6.32	653400
2003-04-10	6.33	6.40	6.15	6.28	518800
2003-04-11	6.54	6.58	6.36	6.53	1062600
2003-04-14	6.41	6.88	6.41	6.86	1336400
2003-04-15	6.86	6.86	6.67	6.67	494600
2003-04-16	6.79	6.88	6.76	6.87	1113800
2003-04-17	6.88	7.01	6.71	6.91	713600
2003-04-21	6.91	7.03	6.86	6.97	1325600
2003-04-22	6.93	7.15	6.89	7.08	921400
2003-04-23	7.09	7.16	6.99	7.11	1714400
2003-04-24	6.83	7.09	6.50	7.05	1926000
2003-04-25	7.00	7.05	6.61	6.63	774000
2003-04-28	6.70	6.92	6.65	6.85	529400
2003-04-29	6.85	7.04	6.81	6.84	499000
2003-04-30	6.82	6.96	6.67	6.89	666200
2003-05-01	6.86	6.88	6.65	6.83	817400
2003-05-02	6.83	7.37	6.83	7.36	1087800
2003-05-05	7.33	7.62	7.25	7.61	1730000
2003-05-06	7.60	7.90	7.40	7.46	1549400
2003-05-07	7.41	7.65	7.31	7.41	832800
2003-05-08	7.35	7.35	7.20	7.32	563200
2003-05-09	7.36	7.76	7.36	7.72	975800
2003-05-12	7.78	8.28	7.75	8.23	1931400
2003-05-13	8.15	8.27	7.96	8.12	986200
2003-05-14	8.19	8.33	7.95	8.26	1244400
2003-05-15	8.31	8.70	8.21	8.49	2294800
2003-05-16	8.47	8.54	8.31	8.34	677200
2003-05-19	8.34	8.35	7.86	7.90	1347600
2003-05-20	7.93	8.00	7.64	7.67	657400
2003-05-21	7.67	7.87	7.62	7.86	613000
2003-05-22	7.88	8.20	7.86	7.95	728200
2003-05-23	7.95	8.01	7.86	8.01	273000
2003-05-27	7.92	8.45	7.88	8.40	1182200
2003-05-28	8.48	8.81	8.43	8.51	1392200
2003-05-29	8.55	8.68	8.43	8.64	1038600
2003-05-30	8.63	8.86	8.56	8.66	675000
2003-06-02	8.73	8.83	7.97	8.01	1528000
2003-06-03	7.97	8.62	7.93	8.51	2291000
2003-06-04	8.57	8.72	8.36	8.68	1333600
2003-06-05	8.70	8.99	8.50	8.93	783400
2003-06-06	8.98	9.43	8.59	8.69	1506400
2003-06-09	8.61	8.63	8.42	8.46	1401400
2003-06-10	8.48	8.71	8.45	8.64	441400
2003-06-11	8.58	8.64	8.35	8.50	1414400
2003-06-12	8.52	8.62	8.33	8.48	658000
2003-06-13	8.50	8.53	8.33	8.40	724800
2003-06-16	8.35	8.41	7.93	8.10	1997800
2003-06-17	8.10	8.42	7.97	8.35	1494200
2003-06-18	8.40	9.15	8.11	8.96	1610800
2003-06-19	8.93	9.08	8.62	8.67	954200
2003-06-20	8.66	8.78	8.47	8.56	490800
2003-06-23	8.60	8.62	8.36	8.50	529400
2003-06-24	8.43	8.56	8.25	8.35	515600
2003-06-25	8.36	8.51	8.23	8.36	619200
2003-06-26	8.25	8.62	8.22	8.47	1541800
2003-06-27	8.48	8.67	8.21	8.22	1205600
2003-06-30	8.26	8.47	8.22	8.31	1450800
2003-07-01	8.43	8.43	8.13	8.29	1491800
2003-07-02	8.30	8.38	8.11	8.32	2460000
2003-07-03	8.24	8.37	8.20	8.29	541400
2003-07-07	8.39	8.73	8.36	8.57	1843800
2003-07-08	8.55	8.98	8.55	8.75	1198600
2003-07-09	8.75	8.99	8.62	8.83	763800
2003-07-10	8.75	8.88	8.45	8.46	1145600
2003-07-11	8.49	8.79	8.45	8.60	863200
2003-07-14	8.72	9.32	8.69	9.00	2421800
2003-07-15	9.12	9.20	8.75	8.78	801000
2003-07-16	8.84	9.00	8.68	8.83	603400
2003-07-17	8.70	8.70	8.14	8.40	1024400
2003-07-18	8.40	8.64	8.10	8.58	718200
2003-07-21	8.58	8.63	8.21	8.21	510200
2003-07-22	8.29	8.61	8.23	8.47	657400
2003-07-23	8.45	8.58	8.32	8.50	575200
2003-07-24	8.45	8.95	8.31	8.71	2509600
2003-07-25	8.75	8.96	8.32	8.82	926000
2003-07-28	8.87	9.25	8.79	9.13	782000
2003-07-29	9.14	9.25	8.60	8.92	1094200
2003-07-30	8.96	9.14	8.78	9.13	707600
2003-07-31	9.17	9.62	9.16	9.38	1604000
2003-08-01	9.38	9.40	8.81	9.03	972600
2003-08-04	9.00	9.05	8.67	8.96	915800
2003-08-05	8.98	9.03	8.54	8.55	563400
2003-08-06	8.53	8.71	8.34	8.50	781800
2003-08-07	8.51	8.72	8.30	8.51	952400
2003-08-08	8.44	8.60	8.34	8.55	449800
2003-08-11	8.51	8.77	8.51	8.75	354200
2003-08-12	8.86	9.08	8.82	9.04	703000
2003-08-13	9.07	9.21	8.92	8.99	865200
2003-08-14	8.93	9.06	8.78	8.78	649000
2003-08-15	8.78	8.93	8.77	8.81	433400
2003-08-18	8.87	9.37	8.79	9.29	700000
2003-08-19	9.23	9.54	9.11	9.40	709800
2003-08-20	9.29	9.80	9.21	9.77	1322200
2003-08-21	9.82	10.13	9.44	9.81	1432600
2003-08-22	9.98	10.05	9.46	9.50	1393800
2003-08-25	9.46	9.51	9.34	9.41	649600
2003-08-26	9.41	9.47	9.20	9.33	765200
2003-08-27	9.31	9.59	9.31	9.49	526000
2003-08-28	9.54	9.73	9.46	9.65	742200
2003-08-29	9.68	9.83	9.63	9.81	691800
2003-09-02	10.01	10.38	9.95	10.30	1925000
2003-09-03	10.26	10.33	10.05	10.23	903800
2003-09-04	10.18	10.36	10.12	10.30	631000
2003-09-05	10.33	10.38	10.09	10.14	1179000
2003-09-08	10.15	10.50	10.13	10.48	1047200
2003-09-09	10.38	10.93	10.30	10.36	1800600
2003-09-10	10.28	10.43	9.95	10.15	1355600
2003-09-11	10.15	10.34	9.38	9.80	3301800
2003-09-12	9.74	10.31	9.73	10.22	1877200
2003-09-15	10.13	10.25	9.92	9.96	790200
2003-09-16	10.00	10.57	9.93	10.57	1104800
2003-09-17	10.57	10.75	10.25	10.36	705400
2003-09-18	10.32	10.65	10.25	10.40	755400
2003-09-19	10.40	10.52	10.29	10.33	1025400
2003-09-22	10.17	10.44	10.08	10.12	748800
2003-09-23	10.15	10.54	10.09	10.46	839600
2003-09-24	10.43	10.50	10.00	10.00	843000
2003-09-25	10.00	10.12	9.60	9.63	1838200
2003-09-26	9.63	9.69	9.14	9.31	1794400
2003-09-29	9.35	9.70	9.02	9.66	1384400
2003-09-30	9.52	9.66	9.50	9.62	2164600
2003-10-01	9.64	10.07	9.63	9.88	1321400
2003-10-02	9.90	10.08	9.85	9.94	739200
2003-10-03	10.11	10.79	10.11	10.45	1670400
2003-10-06	10.45	10.93	10.45	10.90	911000
2003-10-07	10.92	10.99	10.63	10.97	999400
2003-10-08	10.96	10.98	10.71	10.81	734800
2003-10-09	10.88	11.13	10.63	10.90	1167800
2003-10-10	10.88	11.51	10.70	11.51	1964600
2003-10-13	11.50	12.19	11.41	12.04	2295000
2003-10-14	12.03	12.80	12.00	12.66	2084400
2003-10-15	12.92	13.09	12.08	12.19	2196800
2003-10-16	12.18	12.50	12.03	12.08	1592000
2003-10-17	12.10	12.10	11.42	11.52	1293400
2003-10-20	11.53	12.01	11.50	11.85	554400
2003-10-21	11.85	12.50	11.79	12.19	775000
2003-10-22	12.14	12.18	11.65	11.77	898000
2003-10-23	11.68	11.77	11.45	11.65	798800
2003-10-24	11.75	11.75	11.23	11.31	1178200
2003-10-27	11.35	11.71	11.30	11.48	1311800
2003-10-28	11.46	12.10	11.46	12.08	820000
2003-10-29	12.07	12.75	12.01	12.14	1945200
2003-10-30	13.31	13.73	12.25	12.60	4741600
2003-10-31	12.46	12.77	12.25	12.51	1195200
2003-11-03	12.57	12.99	12.38	12.87	1173600
2003-11-04	12.87	12.92	12.40	12.65	977400
2003-11-05	12.67	12.82	12.44	12.71	563800
2003-11-06	12.68	12.85	12.51	12.58	895000
2003-11-07	12.62	13.00	12.40	12.75	1012400
2003-11-10	12.75	12.83	12.20	12.28	1145200
2003-11-11	12.20	12.29	11.67	11.76	1601000
2003-11-12	11.75	12.80	11.73	12.66	6401000
2003-11-13	12.70	13.14	12.51	12.92	2282800
2003-11-14	13.03	13.28	12.53	12.54	1901800
2003-11-17	12.38	12.80	12.25	12.62	1552400
2003-11-18	12.70	12.92	12.03	12.08	1713600
2003-11-19	12.15	12.18	11.77	11.89	1838800
2003-11-20	11.83	12.25	11.65	11.90	1371200
2003-11-21	11.91	12.11	11.65	11.72	1537000
2003-11-24	11.80	12.31	11.78	12.27	1280200
2003-11-25	12.31	12.59	12.30	12.43	986600
2003-11-26	12.47	12.67	12.31	12.49	1346200
2003-11-28	12.43	12.95	12.33	12.91	648400
2003-12-01	13.07	13.20	12.89	13.05	1218000
2003-12-02	13.07	13.11	12.79	12.87	718400
2003-12-03	13.13	13.38	12.45	12.50	1156800
2003-12-04	12.55	12.71	12.31	12.61	1367200
2003-12-05	12.40	12.58	12.28	12.48	908800
2003-12-08	12.43	12.55	11.82	11.95	1535000
2003-12-09	11.97	12.00	11.25	11.36	1718000
2003-12-10	11.36	11.57	10.90	11.20	1234000
2003-12-11	11.50	12.08	11.49	11.95	2135400
2003-12-12	12.00	12.18	11.85	12.08	921200
2003-12-15	12.39	12.44	12.09	12.19	1810800
2003-12-16	12.07	12.11	11.83	12.02	1234600
2003-12-17	11.97	12.05	11.74	11.96	504400
2003-12-18	11.96	12.39	11.93	12.32	468800
2003-12-19	12.35	12.58	11.98	12.18	1115000
2003-12-22	12.22	12.46	12.09	12.46	628600
2003-12-23	12.42	12.62	12.33	12.62	536600
2003-12-24	12.58	12.67	12.42	12.42	226400
2003-12-26	12.42	12.66	12.40	12.48	152800
2003-12-29	12.40	12.85	12.38	12.78	790800
2003-12-30	12.67	12.82	12.62	12.77	1035000
2003-12-31	12.79	12.90	12.50	12.55	589000
2004-01-02	12.58	13.13	12.57	13.03	886800
2004-01-05	13.07	13.50	13.05	13.50	1449200
2004-01-06	13.47	13.84	13.41	13.62	1144600
2004-01-07	13.55	13.87	13.48	13.68	1075400
2004-01-08	13.67	14.25	13.66	14.24	1527600
2004-01-09	14.10	14.32	13.76	13.83	1617000
2004-01-12	13.83	14.81	13.82	14.60	2151000
2004-01-13	14.68	15.15	14.38	14.98	2377200
2004-01-14	15.09	15.44	14.74	14.83	1931200
2004-01-15	14.83	15.15	14.49	15.00	1080600
2004-01-16	15.17	15.99	15.15	15.82	2027200
2004-01-20	15.85	16.48	15.84	16.47	2694200
2004-01-21	16.37	16.38	15.18	15.53	3011200
2004-01-22	18.00	19.61	17.74	18.03	11124200
2004-01-23	17.80	18.82	17.79	18.82	2896000
2004-01-26	17.91	19.25	17.91	19.11	2447200
2004-01-27	19.03	19.09	18.06	18.22	1905800
2004-01-28	18.35	18.49	17.80	18.00	3058000
2004-01-29	18.00	18.20	16.60	17.41	4599600
2004-01-30	17.42	17.49	16.79	17.00	2394400
2004-02-02	16.25	17.08	16.00	16.47	4058400
2004-02-03	16.40	16.49	15.63	15.72	3234400
2004-02-04	15.53	16.93	15.08	16.44	5003600
2004-02-05	16.33	16.90	16.13	16.70	2049600
2004-02-06	16.78	17.88	16.78	17.60	2524400
2004-02-09	17.90	19.02	17.81	18.07	3619600
2004-02-10	18.16	18.34	17.57	17.86	1563800
2004-02-11	17.78	18.11	17.61	17.96	1770000
2004-02-12	17.80	18.37	17.80	17.91	1324000
2004-02-13	18.36	18.65	17.98	18.10	1935000
2004-02-17	18.18	18.70	17.81	18.45	1844800
2004-02-18	18.46	18.85	18.13	18.74	1237200
2004-02-19	18.89	19.13	17.60	17.77	1997200
2004-02-20	17.83	18.05	17.28	17.76	1455200
2004-02-23	17.77	17.89	16.82	17.26	1994400
2004-02-24	17.21	17.25	16.31	16.76	2200800
2004-02-25	16.73	17.10	16.35	16.45	2529600
2004-02-26	16.45	17.09	16.02	16.85	4070000
2004-02-27	17.00	17.39	16.28	16.50	3605600
2004-03-01	16.70	16.72	16.33	16.52	1977000
2004-03-02	17.27	17.71	16.82	16.90	3395800
2004-03-03	16.80	16.80	16.38	16.45	1541400
2004-03-04	16.44	16.68	16.08	16.41	1821600
2004-03-05	16.22	17.00	16.22	16.36	1570600
2004-03-08	16.44	16.52	15.55	15.77	1952600
2004-03-09	15.83	15.85	14.83	15.18	3025600
2004-03-10	15.23	15.63	14.87	14.91	2584000
2004-03-11	14.73	15.20	14.25	14.40	3332600
2004-03-12	14.52	15.32	14.51	14.78	2930200
2004-03-15	14.65	14.98	13.98	14.00	1177200
2004-03-16	14.25	14.61	13.57	13.66	4096400
2004-03-17	14.00	15.20	13.88	14.32	5929000
2004-03-18	14.25	14.45	13.71	14.21	2933600
2004-03-19	14.26	14.45	13.88	13.96	1531000
2004-03-22	14.29	14.39	13.58	14.10	4440800
2004-03-23	14.33	14.71	13.89	14.09	3566800
2004-03-24	14.25	14.47	13.99	14.24	3006000
2004-03-25	14.49	15.98	14.45	15.97	5363400
2004-03-26	15.79	16.42	15.68	15.94	2503800
2004-03-29	16.13	16.63	16.13	16.60	2280000
2004-03-30	17.20	17.42	16.75	17.23	2854000
2004-03-31	17.28	17.30	16.67	16.91	2297600
2004-04-01	17.07	17.50	16.78	17.45	1587800
2004-04-02	17.47	17.80	17.20	17.37	2931000
2004-04-05	17.45	17.47	16.90	17.27	1490800
2004-04-06	17.16	17.25	16.76	16.82	1218800
2004-04-07	16.85	17.04	16.55	16.93	1333600
2004-04-08	17.06	17.15	16.84	17.09	1163200
2004-04-12	17.10	17.42	17.00	17.06	854400
2004-04-13	17.07	17.26	16.55	16.67	1075200
2004-04-14	16.43	16.70	15.92	16.36	1351600
2004-04-15	16.46	16.61	15.88	16.02	1351000
2004-04-16	15.99	16.00	15.30	15.40	1757000
2004-04-19	15.35	15.88	15.24	15.59	1766200
2004-04-20	15.68	15.98	15.07	15.07	1427800
2004-04-21	15.11	16.30	15.08	15.92	2638600
2004-04-22	15.87	16.14	14.72	15.54	5560400
2004-04-23	15.48	16.06	15.48	15.80	1809000
2004-04-26	15.80	16.10	15.31	15.38	1485600
2004-04-27	15.46	15.48	14.96	15.00	1103400
2004-04-28	15.00	15.10	14.41	14.44	1178400
2004-04-29	14.45	14.78	13.96	14.05	2432000
2004-04-30	14.05	14.20	12.63	12.75	2919200
2004-05-03	12.76	13.73	12.53	13.63	3898400
2004-05-04	13.65	14.04	13.28	13.79	2219000
2004-05-05	13.79	13.88	13.53	13.71	1415000
2004-05-06	13.53	13.65	13.06	13.45	1486200
2004-05-07	13.41	14.15	13.35	13.69	2578400
2004-05-10	13.56	13.62	12.77	13.09	1874600
2004-05-11	13.28	13.99	13.27	13.97	1494000
2004-05-12	13.96	13.96	13.16	13.71	1514200
2004-05-13	13.50	13.85	13.28	13.74	1280000
2004-05-14	13.72	13.83	13.30	13.51	1430400
2004-05-17	13.33	13.43	12.89	13.16	1830800
2004-05-18	13.25	13.57	13.24	13.33	941000
2004-05-19	13.62	14.26	13.61	13.73	1655200
2004-05-20	13.83	14.03	13.66	13.83	1412000
2004-05-21	13.86	14.11	13.65	13.79	907600
2004-05-24	14.00	14.38	13.92	14.09	1357200
2004-05-25	14.05	14.73	13.97	14.73	1473200
2004-05-26	14.72	15.15	14.63	14.94	1696800
2004-05-27	14.98	15.05	14.45	14.74	914200
2004-05-28	14.71	14.88	14.43	14.84	702800
2004-06-01	14.85	15.00	14.66	14.99	960200
2004-06-02	15.28	15.38	14.85	15.05	1818400
2004-06-03	14.93	14.98	13.77	14.10	4255200
2004-06-04	14.31	14.36	13.98	14.10	1939000
2004-06-07	14.20	14.30	13.84	14.05	2058600
2004-06-08	14.03	14.17	13.91	14.06	1207000
2004-06-09	14.03	14.03	13.44	13.46	1448800
2004-06-10	13.38	13.67	13.17	13.38	1607600
2004-06-14	13.28	13.30	12.68	13.02	1852000
2004-06-15	13.27	13.59	13.11	13.42	1373200
2004-06-16	13.38	13.39	11.90	12.11	7868600
2004-06-17	12.15	12.25	11.70	11.88	4171400
2004-06-18	11.74	12.27	11.66	11.78	3405000
2004-06-21	11.89	11.90	11.04	11.22	3440200
2004-06-22	11.20	11.75	10.93	11.70	4747000
2004-06-23	11.71	12.48	11.53	12.21	3733000
2004-06-24	12.31	12.48	11.95	12.42	3018600
2004-06-25	12.43	12.94	12.38	12.73	1802400
2004-06-28	12.76	12.95	12.59	12.67	1806400
2004-06-29	12.66	13.48	12.57	13.05	3378600
2004-06-30	13.05	13.37	12.85	13.24	2624000
2004-07-01	13.15	13.23	12.45	12.68	1715600
2004-07-02	12.74	12.74	12.39	12.65	1128400
2004-07-06	12.63	12.63	11.97	12.14	1075600
2004-07-07	12.04	12.31	11.86	12.03	1612000
2004-07-08	11.93	12.06	11.71	11.75	1659800
2004-07-09	11.75	12.38	11.75	12.12	1798200
2004-07-12	12.06	12.08	11.39	11.43	2313200
2004-07-13	11.41	11.63	11.30	11.38	1126800
2004-07-14	11.30	12.30	11.29	11.55	1835200
2004-07-15	11.53	12.22	11.53	11.74	1070200
2004-07-16	11.76	12.00	11.44	11.54	1656200
2004-07-19	11.55	11.58	10.70	11.09	1773200
2004-07-20	11.01	12.09	11.01	11.59	2239600
2004-07-21	11.75	11.86	10.84	11.20	2622000
2004-07-22	11.88	12.99	11.06	12.84	9867800
2004-07-23	12.73	12.85	12.17	12.33	2745200
2004-07-26	12.29	12.59	11.81	12.33	2410400
2004-07-27	12.38	13.60	12.33	13.48	4033000
2004-07-28	13.42	13.45	12.60	13.10	3769400
2004-07-29	13.11	13.50	13.11	13.36	2347200
2004-07-30	13.31	13.35	12.98	13.10	1547200
2004-08-02	13.03	13.08	12.61	12.69	2087600
2004-08-03	12.63	12.75	12.18	12.25	1910600
2004-08-04	12.23	12.68	12.16	12.50	1797000
2004-08-05	12.49	12.73	11.99	12.00	1158600
2004-08-06	11.85	11.94	11.47	11.59	1881600
2004-08-09	11.65	11.88	11.44	11.64	1801000
2004-08-10	11.68	12.02	11.63	11.93	1486400
2004-08-11	11.54	11.71	10.95	11.40	2106600
2004-08-12	11.34	11.61	11.14	11.22	1495000
2004-08-13	11.31	11.39	10.81	10.89	2298400
2004-08-16	10.84	11.57	10.81	11.41	1224000
2004-08-17	11.59	11.81	11.49	11.70	1072800
2004-08-18	11.61	12.25	11.38	12.21	1672200
2004-08-19	12.12	12.33	11.79	11.93	1235200
2004-08-20	11.92	12.64	11.85	12.45	1648000
2004-08-23	12.58	12.72	12.26	12.47	1536800
2004-08-24	12.53	12.53	11.83	12.08	1641200
2004-08-25	12.11	12.43	12.04	12.41	1656000
2004-08-26	12.41	12.41	12.15	12.33	1122400
2004-08-27	12.31	12.69	12.24	12.52	900600
2004-08-30	12.51	12.51	12.13	12.18	1089400
2004-08-31	12.13	12.33	12.08	12.29	1031000
2004-09-01	12.25	12.65	12.15	12.40	1173600
2004-09-02	12.26	12.85	12.26	12.80	1192000
2004-09-03	12.75	12.78	12.17	12.21	1180800
2004-09-07	12.43	12.50	12.24	12.34	1157000
2004-09-08	12.46	12.46	12.20	12.24	1129400
2004-09-09	12.36	12.99	12.28	12.85	1845000
2004-09-10	12.94	13.88	12.50	13.83	3793400
2004-09-13	14.00	15.10	13.86	14.55	4510600
2004-09-14	14.53	14.89	14.32	14.85	1558200
2004-09-15	14.75	14.75	14.21	14.49	1540800
2004-09-16	14.55	15.00	14.50	14.90	1271600
2004-09-17	14.99	15.09	14.60	15.03	1625400
2004-09-20	15.05	15.49	14.86	15.25	1549800
2004-09-21	15.27	15.37	14.90	15.13	1301400
2004-09-22	14.89	15.23	14.63	15.05	2020400
2004-09-23	15.00	15.64	15.00	15.52	1817000
2004-09-24	15.50	15.61	14.86	14.92	1747000
2004-09-27	14.85	14.85	14.52	14.63	1213400
2004-09-28	14.71	14.86	13.97	14.32	2294600
2004-09-29	14.40	14.93	14.32	14.93	1296800
2004-09-30	14.93	15.28	14.85	15.23	1761000
2004-10-01	15.36	15.85	15.24	15.82	1564000
2004-10-04	15.93	16.58	15.92	16.39	2613400
2004-10-05	16.46	16.98	16.22	16.45	2080600
2004-10-06	16.56	16.56	16.17	16.33	1469800
2004-10-07	16.33	16.50	15.73	15.73	1996800
2004-10-08	15.69	15.76	15.44	15.51	1639800
2004-10-11	15.53	15.97	15.51	15.84	913200
2004-10-12	15.63	15.94	15.38	15.91	894800
2004-10-13	16.07	16.39	15.69	16.05	1515800
2004-10-14	16.06	16.25	15.77	16.15	1534000
2004-10-15	16.08	16.15	15.58	15.68	2186000
2004-10-18	15.60	16.00	15.54	15.90	1967400
2004-10-19	15.89	16.55	15.89	16.23	1537800
2004-10-20	16.20	16.54	16.13	16.47	1883800
2004-10-21	16.75	17.33	16.58	17.26	1992800
2004-10-22	17.31	17.31	16.53	16.56	1525000
2004-10-25	16.60	17.18	16.37	16.48	1965600
2004-10-26	16.53	16.58	16.06	16.42	2682600
2004-10-27	18.40	20.60	18.24	20.03	17215800
2004-10-28	19.77	20.25	19.65	20.05	2934400
2004-10-29	19.90	20.20	19.43	19.98	2168000
2004-11-01	19.76	20.00	19.06	19.94	3864800
2004-11-02	20.00	21.32	19.93	20.94	7163200
2004-11-03	21.57	21.87	20.34	20.61	5363600
2004-11-04	20.54	21.23	20.51	21.06	2110800
2004-11-05	21.30	21.48	20.88	21.24	2422600
2004-11-08	21.19	21.70	20.97	21.28	2117600
2004-11-09	21.26	21.40	20.78	21.04	1959800
2004-11-10	20.97	21.00	20.25	20.74	1989000
2004-11-11	20.65	21.04	20.51	20.99	1537000
2004-11-12	21.07	21.73	20.90	21.31	2291200
2004-11-15	21.30	22.15	21.14	21.88	2481400
2004-11-16	21.84	22.24	21.42	22.15	3271200
2004-11-17	21.66	22.25	20.81	21.09	3762200
2004-11-18	20.90	21.22	20.83	21.21	1121400
2004-11-19	20.97	21.19	20.14	20.30	1981600
2004-11-22	20.13	20.30	19.75	20.08	2096000
2004-11-23	19.95	20.22	19.43	20.03	3042400
2004-11-24	20.56	20.85	20.13	20.73	1319800
2004-11-26	20.73	21.00	20.73	20.88	432200
2004-11-29	21.13	21.24	20.69	21.01	1880200
2004-11-30	21.03	21.85	20.97	21.53	2135600
2004-12-01	21.90	23.35	21.80	23.24	4792800
2004-12-02	23.12	23.80	22.78	23.48	3377000
2004-12-03	23.70	23.74	23.05	23.50	1727600
2004-12-06	23.48	23.59	23.09	23.41	1256400
2004-12-07	23.56	24.38	22.44	22.46	4058800
2004-12-08	22.45	22.98	22.16	22.34	2005800
2004-12-09	21.28	22.55	20.52	22.27	4138800
2004-12-10	22.85	23.96	22.85	23.46	3749800
2004-12-13	23.70	23.98	23.35	23.70	1836400
2004-12-14	23.78	23.90	23.43	23.60	1049200
2004-12-15	23.61	24.40	23.55	24.40	1941800
2004-12-16	24.40	24.78	23.48	23.66	2406600
2004-12-17	23.46	23.75	23.30	23.63	1660200
2004-12-20	23.80	24.27	23.33	23.41	2278800
2004-12-21	23.43	23.93	23.07	23.50	1563800
2004-12-22	23.55	23.73	23.30	23.45	999200
2004-12-23	23.72	23.75	23.42	23.51	1170600
2004-12-27	23.76	24.33	23.53	23.67	1215400
2004-12-28	23.88	24.58	23.68	24.48	1465200
2004-12-29	24.39	24.53	24.21	24.34	845000
2004-12-30	24.37	24.90	24.26	24.47	954000
2004-12-31	24.38	24.83	24.25	24.36	1138400
2005-01-03	24.44	24.67	23.49	23.53	1496600
2005-01-04	23.60	23.88	22.11	22.36	2966000
2005-01-05	22.27	22.63	22.24	22.24	2197200
2005-01-06	22.41	22.60	20.63	21.15	4513200
2005-01-07	21.19	21.56	20.99	21.10	2014200
2005-01-10	21.12	22.18	21.01	21.75	2619200
2005-01-11	21.71	22.06	21.50	21.57	1763000
2005-01-12	21.85	21.88	20.66	21.30	2961800
2005-01-13	21.50	23.24	21.38	22.88	4662000
2005-01-14	22.88	23.31	22.76	23.23	2391400
2005-01-18	23.18	23.64	22.93	23.15	2167200
2005-01-19	23.43	23.48	22.08	22.35	4077200
2005-01-20	23.58	25.50	22.84	25.38	12801200
2005-01-21	25.21	25.25	24.50	24.86	3831800
2005-01-24	24.83	25.03	23.73	23.81	3762800
2005-01-25	23.92	24.44	23.53	23.85	3551600
2005-01-26	23.90	24.36	23.76	24.24	2307400
2005-01-27	24.38	24.74	23.54	23.62	2285600
2005-01-28	23.61	23.86	23.08	23.50	2827800
2005-01-31	23.84	24.37	23.66	23.97	2143400
2005-02-01	23.88	24.00	23.23	23.33	2222200
2005-02-02	23.63	23.88	23.07	23.36	1941600
2005-02-03	23.33	23.75	23.22	23.48	2497800
2005-02-04	23.53	24.25	23.15	24.04	2450600
2005-02-07	24.13	24.75	23.58	23.67	2329800
2005-02-08	23.71	25.93	23.71	25.80	5392400
2005-02-09	26.19	26.33	24.64	24.85	4060800
2005-02-10	25.10	25.55	24.17	25.37	3079000
2005-02-11	25.40	26.38	24.73	25.90	3309400
2005-02-14	26.23	27.34	26.00	27.30	3760200
2005-02-15	26.71	27.98	26.25	26.41	6224600
2005-02-16	26.38	27.15	26.08	26.41	2555600
2005-02-17	26.46	26.73	25.77	25.81	2014200
2005-02-18	25.96	26.36	25.65	25.94	1549800
2005-02-22	25.82	26.35	25.01	25.86	2463400
2005-02-23	26.06	26.62	25.87	26.52	2429200
2005-02-24	26.39	27.01	25.70	26.87	2467400
2005-02-25	27.01	27.58	26.83	27.47	2486200
2005-02-28	27.40	28.28	27.20	27.55	2978800
2005-03-01	27.62	28.20	27.37	27.70	2023800
2005-03-02	27.51	27.81	27.12	27.30	1838800
2005-03-03	27.45	27.97	27.31	27.71	1447800
2005-03-04	27.95	28.38	27.72	28.10	2172600
2005-03-07	28.30	29.34	28.25	28.77	2353200
2005-03-08	29.49	29.56	28.50	28.68	3502000
2005-03-09	28.71	28.98	27.72	28.29	2401400
2005-03-10	28.20	28.75	28.16	28.45	1892800
2005-03-11	28.58	29.06	28.18	28.94	10273600
2005-03-14	28.65	28.75	26.33	26.81	7613600
2005-03-15	26.81	27.10	26.15	26.22	3484000
2005-03-16	26.02	26.96	25.89	26.44	2071600
2005-03-17	26.47	27.25	26.45	27.23	2232200
2005-03-18	27.53	27.55	26.94	27.30	1909400
2005-03-21	27.32	27.73	27.22	27.67	2114000
2005-03-22	27.66	28.19	27.66	27.93	1851400
2005-03-23	27.84	27.93	27.30	27.64	1498400
2005-03-24	27.86	27.88	26.43	26.58	2881400
2005-03-28	26.55	27.04	26.23	26.82	2199800
2005-03-29	26.76	26.83	25.14	25.36	2794600
2005-03-30	25.34	26.58	25.33	26.28	2868000
2005-03-31	26.42	26.43	24.38	25.25	4382600
2005-04-01	25.39	25.88	24.66	25.14	2787200
2005-04-04	25.08	25.83	24.95	25.78	2611400
2005-04-05	25.75	26.04	25.30	25.63	1761000
2005-04-06	25.55	25.83	25.12	25.21	1357000
2005-04-07	25.18	25.46	24.89	25.46	1420600
2005-04-08	25.43	25.73	25.01	25.21	1592800
2005-04-11	25.19	25.33	24.53	24.56	1366000
2005-04-12	24.49	24.52	23.56	24.28	4085800
2005-04-13	24.07	24.63	23.47	23.65	1983800
2005-04-14	23.75	23.80	22.93	23.16	2813400
2005-04-15	23.00	23.06	21.89	22.09	4176400
2005-04-18	22.11	22.64	21.66	22.16	2275600
2005-04-19	22.39	23.61	22.39	23.03	2698400
2005-04-20	23.67	24.38	23.25	23.59	5484400
2005-04-21	22.50	22.94	21.13	22.89	11202800
2005-04-22	22.89	23.08	21.98	22.38	2276400
2005-04-25	22.73	23.18	22.63	23.01	1587200
2005-04-26	23.01	23.32	22.47	22.54	1738800
2005-04-27	21.16	21.75	20.65	21.38	3859000
2005-04-28	21.26	21.71	20.80	20.88	2624600
2005-04-29	20.93	21.55	20.71	21.39	2234400
2005-05-02	21.29	21.49	20.78	21.12	1847200
2005-05-03	21.16	21.70	20.79	21.30	1499400
2005-05-04	21.25	22.43	21.17	22.31	2332800
2005-05-05	22.33	22.33	21.80	22.02	1827400
2005-05-06	22.09	22.30	21.90	22.26	2110800
2005-05-09	22.22	22.50	21.68	22.08	1163400
2005-05-10	22.05	22.39	21.27	21.82	2091200
2005-05-11	21.82	21.96	21.31	21.67	2188400
2005-05-12	21.66	21.94	21.17	21.28	1519600
2005-05-13	21.78	22.83	21.77	22.67	4922800
2005-05-16	22.82	23.32	22.61	23.15	2612000
2005-05-17	23.09	23.46	22.83	23.46	1367000
2005-05-18	23.49	25.10	23.40	25.00	4341800
2005-05-19	24.57	25.41	24.09	24.93	2319800
2005-05-20	24.88	24.98	24.46	24.81	1115200
2005-05-23	24.78	25.22	24.53	24.79	1201600
2005-05-24	24.69	25.35	24.50	25.12	1631800
2005-05-25	24.99	26.25	24.90	25.64	3083800
2005-05-26	25.61	26.11	24.88	25.29	2068200
2005-05-27	25.16	25.94	25.08	25.89	1291000
2005-05-31	25.69	25.73	25.18	25.61	1601200
2005-06-01	25.50	26.15	25.28	25.47	1920600
2005-06-02	25.48	25.55	24.56	25.29	2522200
2005-06-03	25.39	25.78	24.98	25.29	1593200
2005-06-06	25.36	25.59	25.15	25.34	1071600
2005-06-07	25.23	27.01	25.23	26.22	3409200
2005-06-08	26.42	26.81	25.39	25.45	2043200
2005-06-09	25.49	25.88	25.21	25.63	1010000
2005-06-10	25.74	25.81	25.13	25.60	904600
2005-06-13	25.47	25.82	25.22	25.28	1189800
2005-06-14	23.98	24.88	23.81	24.35	6821400
2005-06-15	24.41	24.58	23.20	23.53	2917800
2005-06-16	23.45	24.66	23.45	24.32	3058800
2005-06-17	24.45	24.56	23.41	23.57	2666600
2005-06-20	23.40	23.58	22.85	23.24	2427800
2005-06-21	23.21	23.88	23.13	23.68	3084800
2005-06-22	23.84	24.03	22.96	23.02	2204800
2005-06-23	23.03	23.83	22.96	23.31	6347800
2005-06-24	23.25	23.75	22.68	22.85	3745000
2005-06-27	22.81	22.97	21.99	22.19	2866400
2005-06-28	22.30	22.56	21.91	22.51	3332600
2005-06-29	22.54	23.35	22.54	23.11	2682800
2005-06-30	23.37	23.99	23.35	23.64	3228800
2005-07-01	23.22	23.33	22.70	22.97	2274400
2005-07-05	23.00	23.77	22.87	23.76	2368000
2005-07-06	23.64	23.85	23.26	23.42	1196200
2005-07-07	22.88	23.63	22.88	23.50	1197400
2005-07-08	23.55	24.01	23.26	23.90	2774000
2005-07-11	24.02	24.08	23.63	24.01	1281600
2005-07-12	24.28	24.28	23.57	23.63	2695400
2005-07-13	23.62	24.13	23.52	23.74	1685000
2005-07-14	24.00	24.78	23.89	24.09	2110400
2005-07-15	24.12	25.05	24.01	24.97	2199400
2005-07-18	24.70	25.46	24.51	24.90	3374400
2005-07-19	25.05	25.63	24.89	25.62	1550200
2005-07-20	25.46	25.58	24.53	24.88	5394400
2005-07-21	22.80	22.80	20.11	20.46	26240600
2005-07-22	20.56	20.98	20.50	20.87	4746000
2005-07-25	21.07	21.15	20.70	20.89	2264800
2005-07-26	21.00	21.44	20.72	21.07	3041800
2005-07-27	21.24	21.67	21.09	21.53	2358200
2005-07-28	21.62	21.66	21.31	21.47	2056200
2005-07-29	21.49	21.58	21.04	21.09	1238800
2005-08-01	21.20	21.32	21.01	21.09	1227000
2005-08-02	21.01	21.02	20.33	20.50	3452200
2005-08-03	20.42	20.70	19.23	19.38	6361800
2005-08-04	19.47	19.53	18.90	19.03	2384000
2005-08-05	19.03	19.09	18.44	18.59	2992200
2005-08-08	19.30	19.59	18.62	19.03	5404000
2005-08-09	19.20	19.20	18.79	19.00	2199800
2005-08-10	18.93	19.10	18.46	18.51	2415000
2005-08-11	18.55	18.81	18.39	18.70	1723000
2005-08-12	18.57	18.73	18.32	18.63	1158400
2005-08-15	18.65	18.65	18.27	18.33	1695600
2005-08-16	18.30	18.40	17.67	17.82	3056800
2005-08-17	18.18	19.00	18.11	18.75	3315000
2005-08-18	18.88	18.94	18.52	18.90	2270200
2005-08-19	18.89	18.99	18.74	18.92	1739400
2005-08-22	18.99	19.06	18.63	18.95	1480600
2005-08-23	18.81	19.18	18.70	19.10	1624200
2005-08-24	19.08	19.98	18.85	19.78	3503600
2005-08-25	19.88	20.00	19.60	19.93	1752200
2005-08-26	19.95	20.70	19.87	20.33	3510400
2005-08-29	20.19	20.61	19.98	20.50	974400
2005-08-30	20.63	20.65	20.31	20.42	1439600
2005-08-31	20.35	20.70	20.30	20.65	1266600
2005-09-01	20.60	20.93	20.59	20.77	1129200
2005-09-02	20.82	20.94	20.56	20.93	968000
2005-09-06	21.35	21.73	20.73	21.13	3581800
2005-09-07	21.10	21.10	20.64	20.87	2011400
2005-09-08	20.80	22.12	20.80	22.06	2528400
2005-09-09	22.10	22.14	21.69	21.78	1813400
2005-09-12	21.81	22.50	21.78	22.33	1481200
2005-09-13	22.25	22.26	21.76	21.85	2257600
2005-09-14	21.78	22.00	21.50	21.57	967600
2005-09-15	21.52	21.83	21.52	21.69	1058800
2005-09-16	21.73	22.18	21.65	22.11	1376000
2005-09-19	22.01	22.10	21.72	21.97	1320800
2005-09-20	22.05	22.23	21.47	21.57	1910600
2005-09-21	22.30	22.38	21.82	22.15	2617000
2005-09-22	22.08	22.40	21.94	22.06	1347800
2005-09-23	22.05	22.30	21.76	22.26	587400
2005-09-26	22.23	22.62	22.07	22.58	1542400
2005-09-27	22.63	22.93	21.65	22.16	1760000
2005-09-28	22.23	22.73	21.69	21.75	2371200
2005-09-29	21.71	21.80	21.41	21.71	1886000
2005-09-30	21.59	21.82	21.51	21.74	1248400
2005-10-03	21.47	22.40	21.30	22.15	1576800
2005-10-04	22.07	22.15	21.27	21.31	1228800
2005-10-05	21.25	21.31	20.56	20.56	1746200
2005-10-06	20.55	20.70	19.89	20.26	1685200
2005-10-07	20.42	20.58	20.01	20.32	1401600
2005-10-10	20.35	20.50	19.75	19.98	1113000
2005-10-11	20.26	20.88	19.85	20.52	3687400
2005-10-12	20.48	20.61	19.93	20.11	2298000
2005-10-13	20.03	20.62	20.00	20.49	1566600
2005-10-14	20.64	21.13	20.53	21.08	1423400
2005-10-17	21.00	21.03	20.63	20.98	988000
2005-10-18	20.85	21.08	20.20	20.27	1295600
2005-10-19	20.14	20.75	19.89	20.68	1120800
2005-10-20	20.65	21.17	20.54	20.59	1143200
2005-10-21	20.59	20.93	20.09	20.38	1710600
2005-10-24	20.57	21.68	20.33	21.58	2471000
2005-10-25	21.59	22.00	20.52	20.70	5779800
2005-10-26	23.89	25.82	23.80	25.57	15533000
2005-10-27	25.32	26.00	25.00	25.91	3098400
2005-10-28	25.50	25.75	25.02	25.47	2592800
2005-10-31	25.51	26.69	25.31	26.02	3627040
2005-11-01	25.85	26.50	25.75	26.06	2146200
2005-11-02	26.14	26.82	26.00	26.75	3077200
2005-11-03	26.99	28.06	26.84	27.37	3267200
2005-11-04	27.48	27.50	26.65	26.81	1929000
2005-11-07	26.99	27.21	26.57	26.81	1066800
2005-11-08	26.74	26.77	26.00	26.05	1784400
2005-11-09	26.00	26.95	26.00	26.89	1573200
2005-11-10	26.90	27.33	26.50	27.28	1537000
2005-11-11	27.22	27.23	26.75	26.91	809200
2005-11-14	26.88	27.45	26.59	27.01	1441400
2005-11-15	26.93	27.13	26.48	26.52	1247400
2005-11-16	26.50	27.20	26.49	27.16	1258200
2005-11-17	27.44	28.49	27.25	28.35	4265600
2005-11-18	27.72	27.85	27.28	27.57	2843000
2005-11-21	27.64	28.15	27.43	28.04	1386800
2005-11-22	27.88	28.11	27.40	27.82	1194400
2005-11-23	27.61	27.75	26.85	26.98	2058400
2005-11-25	26.95	27.35	26.93	27.12	440200
2005-11-28	27.09	27.20	25.89	26.05	1892200
2005-11-29	26.17	26.83	25.97	26.50	2709600
2005-11-30	26.58	26.96	26.28	26.49	1870400
2005-12-01	26.66	27.08	26.15	26.37	2120000
2005-12-02	26.29	26.74	26.02	26.15	1409000
2005-12-05	26.06	26.57	25.72	26.54	1760800
2005-12-06	26.55	27.58	26.50	27.25	2975200
2005-12-07	26.75	27.05	26.51	26.64	2002000
2005-12-08	26.55	26.67	25.93	26.23	1320800
2005-12-09	26.11	26.54	25.56	26.39	1329400
2005-12-12	26.53	26.63	26.02	26.32	915400
2005-12-13	26.22	26.49	25.98	26.15	1377000
2005-12-14	26.23	26.98	25.98	26.41	1867000
2005-12-15	26.50	26.69	26.07	26.29	841800
2005-12-16	26.25	26.94	26.24	26.65	1886600
2005-12-19	26.76	27.06	26.17	26.30	2225800
2005-12-20	26.50	27.34	26.37	27.33	1833800
2005-12-21	27.33	27.91	27.22	27.77	1799000
2005-12-22	27.84	28.44	27.68	28.42	1316600
2005-12-23	28.46	28.95	28.35	28.92	1618400
2005-12-27	28.86	29.10	27.91	28.17	1328400
2005-12-28	28.35	28.54	27.98	28.26	911000
2005-12-29	28.39	29.25	28.23	29.03	1540600
2005-12-30	28.93	28.93	28.53	28.60	1020000
2006-01-03	28.86	31.20	28.35	30.90	7731800
2006-01-04	31.03	32.00	30.65	31.87	2860200
2006-01-05	32.05	32.25	31.84	32.12	3078200
2006-01-06	32.24	32.24	31.61	32.09	2918400
2006-01-09	32.00	32.20	31.53	31.81	2050600
2006-01-10	31.73	32.41	31.02	31.78	2842000
2006-01-11	29.75	29.81	28.28	29.12	8586000
2006-01-12	29.11	30.02	28.78	29.37	2040400
2006-01-13	29.25	29.68	29.06	29.16	1122200
2006-01-17	29.05	29.21	28.77	28.94	977800
2006-01-18	28.10	29.42	28.10	29.09	2267400
2006-01-19	29.37	29.96	29.27	29.76	6337200
2006-01-20	30.42	31.85	30.40	30.80	8899800
2006-01-23	30.74	31.24	29.53	30.47	2458800
2006-01-24	30.69	30.96	29.99	30.44	2871800
2006-01-25	30.70	31.50	30.45	31.08	2333400
2006-01-26	31.30	32.22	31.10	31.84	2075400
2006-01-27	32.04	32.90	31.34	31.75	1685600
2006-01-30	31.84	31.84	31.42	31.50	1045800
2006-01-31	31.47	32.39	31.29	32.31	1968200
2006-02-01	31.84	32.90	31.80	32.50	2021200
2006-02-02	32.44	32.63	31.64	31.73	1618600
2006-02-03	31.72	31.97	31.38	31.52	1142400
2006-02-06	32.04	32.57	31.63	31.85	2580800
2006-02-07	31.96	32.20	30.91	31.30	1129000
2006-02-08	31.45	31.80	30.80	31.67	1351200
2006-02-09	31.73	31.80	30.26	30.44	1484000
2006-02-10	30.32	30.96	29.30	30.72	2016800
2006-02-13	30.51	30.58	30.09	30.25	695800
2006-02-14	30.40	30.40	29.88	30.07	854000
2006-02-15	29.99	30.95	29.97	30.63	1477400
2006-02-16	30.82	30.91	30.43	30.81	912600
2006-02-17	30.84	32.05	30.75	31.58	1758400
2006-02-21	31.81	32.50	31.36	31.38	1555200
2006-02-22	31.68	32.24	31.03	31.88	1023200
2006-02-23	31.96	32.48	31.61	32.20	1611400
2006-02-24	32.21	33.83	31.98	33.58	3909400
2006-02-27	33.84	34.68	33.15	34.41	2969400
2006-02-28	34.53	34.63	33.60	33.90	1761000
2006-03-01	33.90	34.38	33.75	33.96	1392000
2006-03-02	34.02	35.08	33.78	34.38	2385200
2006-03-03	34.27	35.78	34.27	34.61	2509200
2006-03-06	34.77	35.13	33.36	33.58	2553400
2006-03-07	33.26	33.30	32.54	32.93	2583800
2006-03-08	32.97	32.97	31.50	32.60	3165400
2006-03-09	32.86	33.40	32.39	32.49	1298600
2006-03-10	32.50	32.91	32.03	32.52	924400
2006-03-13	32.88	34.36	32.87	34.05	2205800
2006-03-14	33.88	34.38	33.48	34.24	1248600
2006-03-15	34.33	34.60	33.82	34.45	859800
2006-03-16	34.69	35.21	33.94	34.04	1099200
2006-03-17	34.00	35.00	33.91	34.97	1512800
2006-03-20	35.13	36.94	34.70	36.52	4065800
2006-03-21	35.50	36.13	34.94	35.29	3079000
2006-03-22	35.06	35.23	34.26	35.00	1906400
2006-03-23	35.07	35.59	34.46	35.51	1716000
2006-03-24	35.67	36.05	35.19	35.51	1007000
2006-03-27	35.43	35.61	34.44	34.44	1357200
2006-03-28	34.64	35.00	34.26	34.50	2056200
2006-03-29	34.69	36.31	34.56	35.92	1489800
2006-03-30	36.00	36.44	35.37	35.99	1288600
2006-03-31	36.45	37.00	35.86	36.25	2153400
2006-04-03	35.81	36.47	34.55	34.57	2762600
2006-04-04	34.50	34.50	32.18	32.54	10028200
2006-04-05	32.72	33.09	32.24	32.60	4519600
2006-04-06	32.78	34.08	32.75	33.38	3452200
2006-04-07	33.59	33.59	32.03	32.24	2509200
2006-04-10	32.05	32.35	30.86	31.18	5759400
2006-04-11	31.18	32.31	30.75	31.90	4326600
2006-04-12	31.81	32.53	31.77	32.37	1661600
2006-04-13	32.30	33.29	31.99	32.86	2537200
2006-04-17	32.94	32.95	32.29	32.71	1850200
2006-04-18	32.74	33.51	32.48	33.06	2018400
2006-04-19	33.13	33.44	32.49	33.36	2424400
2006-04-20	33.48	33.95	32.67	32.74	9212400
2006-04-21	28.75	28.99	28.02	28.95	16643400
2006-04-24	28.83	30.24	28.75	29.95	5685200
2006-04-25	29.89	30.12	29.45	29.64	3508800
2006-04-26	29.77	30.21	29.59	29.97	2187000
2006-04-27	30.01	30.12	29.39	29.50	1763200
2006-04-28	29.39	29.50	28.83	29.28	1353400
2006-05-01	29.03	29.29	28.55	29.09	1812800
2006-05-02	28.99	29.24	28.72	28.96	1294200
2006-05-03	28.88	29.37	28.81	29.17	1336200
2006-05-04	29.34	29.68	29.00	29.45	1113400
2006-05-05	29.75	29.93	29.44	29.65	1320400
2006-05-08	29.50	29.67	28.93	29.05	1711800
2006-05-09	28.86	29.09	28.81	29.08	1247400
2006-05-10	29.07	29.40	28.87	28.90	1674200
2006-05-11	28.86	29.18	28.71	28.89	2545800
2006-05-12	28.79	29.53	28.58	29.15	2094600
2006-05-15	28.92	29.20	28.80	29.07	1485600
2006-05-16	29.04	29.10	27.45	27.55	3272400
2006-05-17	27.22	27.25	25.06	25.81	9783800
2006-05-18	26.14	26.48	25.21	25.23	2883600
2006-05-19	25.28	25.99	24.94	25.31	2509200
2006-05-22	26.14	26.48	25.31	26.18	2809800
2006-05-23	25.25	26.25	24.11	24.14	6570400
2006-05-24	24.13	24.25	22.15	22.97	7539800
2006-05-25	23.06	23.51	22.56	23.45	3421600
2006-05-26	23.68	23.98	23.34	23.54	1536800
2006-05-30	23.33	23.33	22.53	22.57	2069000
2006-05-31	23.65	24.54	23.21	24.26	5759000
2006-06-01	24.13	24.65	23.85	24.48	1697400
2006-06-02	24.48	25.38	24.45	24.74	2289200
2006-06-05	24.74	24.99	24.13	24.19	1908800
2006-06-06	24.25	24.50	23.64	24.31	1840400
2006-06-07	24.18	24.48	23.76	24.00	1197200
2006-06-08	23.77	23.94	22.95	23.69	2280400
2006-06-09	23.80	24.29	23.07	23.50	1940800
2006-06-12	23.58	23.58	21.53	21.72	2599600
2006-06-13	21.69	22.50	21.11	21.83	4086800
2006-06-14	22.00	22.57	21.81	22.38	2973800
2006-06-15	22.52	23.86	22.52	23.63	3536200
2006-06-16	23.45	23.78	23.26	23.40	1996000
2006-06-19	24.15	24.95	23.85	23.91	3877000
2006-06-20	24.16	24.74	23.83	24.39	2140200
2006-06-21	24.39	24.96	24.06	24.64	1735600
2006-06-22	24.49	24.64	24.01	24.37	1075000
2006-06-23	24.63	25.59	24.30	25.38	2494000
2006-06-26	25.53	25.89	25.23	25.66	1874600
2006-06-27	25.71	26.34	25.65	25.75	2213800
2006-06-28	25.60	25.71	25.11	25.63	1602000
2006-06-29	25.70	26.62	25.70	26.61	1877000
2006-06-30	26.68	26.88	26.42	26.74	1545600
2006-07-03	26.38	27.19	26.38	27.07	567800
2006-07-05	26.83	27.11	26.53	26.79	1694000
2006-07-06	26.80	30.43	26.61	27.19	6353000
2006-07-07	27.05	27.05	26.14	26.19	1818000
2006-07-10	26.45	26.45	23.19	24.18	8170400
2006-07-11	23.97	24.74	23.97	24.44	2442800
2006-07-12	24.23	24.60	23.52	24.00	2397600
2006-07-13	23.73	24.67	23.56	23.77	1494800
2006-07-14	23.64	24.10	23.05	23.77	1947400
2006-07-17	23.59	24.15	23.34	23.82	1272200
2006-07-18	23.95	24.62	23.28	23.87	2072000
2006-07-19	23.83	25.25	23.83	24.28	4772800
2006-07-20	24.13	24.64	21.50	23.98	4720000
2006-07-21	21.46	22.77	20.28	22.16	10237000
2006-07-24	22.19	22.75	21.85	22.64	1858200
2006-07-25	22.57	22.95	22.39	22.65	1318600
2006-07-26	22.67	23.20	22.42	22.79	1116000
2006-07-27	22.88	23.12	22.36	22.47	685000
2006-07-28	22.56	22.98	22.38	22.90	677600
2006-07-31	22.77	23.38	22.55	23.17	1229200
2006-08-01	22.82	22.98	22.36	22.42	1083600
2006-08-02	22.54	22.54	22.10	22.44	1631200
2006-08-03	22.20	22.75	22.11	22.63	1290600
2006-08-04	22.80	23.66	22.53	22.71	1428200
2006-08-07	22.63	22.63	21.30	21.48	2825200
2006-08-08	21.48	21.87	21.01	21.13	1770000
2006-08-09	21.53	22.42	21.52	21.60	1974200
2006-08-10	21.13	21.64	20.80	21.56	791400
2006-08-11	21.46	21.47	20.30	20.51	2179400
2006-08-14	20.74	21.25	20.58	20.66	1387800
2006-08-15	20.88	21.12	20.70	20.93	1964400
2006-08-16	20.75	22.38	20.47	22.29	5609000
2006-08-17	22.40	24.20	22.07	23.87	5304200
2006-08-18	24.00	25.06	24.00	24.89	3851400
2006-08-21	24.50	24.65	23.96	24.33	1747800
2006-08-22	24.22	24.66	24.11	24.48	1066400
2006-08-23	24.44	24.85	23.78	24.29	1572600
2006-08-24	24.40	24.48	23.77	24.40	1351400
2006-08-25	24.43	25.35	24.30	25.12	1929200
2006-08-28	24.91	25.28	24.69	25.05	1044800
2006-08-29	25.00	25.45	24.52	25.34	966000
2006-08-30	25.36	25.63	24.95	25.30	1170200
2006-08-31	25.33	25.33	24.67	25.05	1257400
2006-09-01	25.20	25.22	24.79	24.98	1242000
2006-09-05	24.74	25.53	24.74	25.38	1541400
2006-09-06	25.00	25.18	24.58	24.75	1152800
2006-09-07	24.69	24.77	23.86	24.34	1560400
2006-09-08	24.35	24.73	24.35	24.60	967400
2006-09-11	24.42	25.54	24.36	25.26	1689200
2006-09-12	25.24	26.99	25.24	26.71	2725000
2006-09-13	26.83	26.97	26.28	26.49	1307800
2006-09-14	26.37	26.37	25.23	25.58	2225800
2006-09-15	25.77	26.21	25.62	25.90	2166000
2006-09-18	26.37	26.37	24.66	24.93	2722600
2006-09-19	25.17	25.59	24.88	25.33	2032200
2006-09-20	25.55	25.97	25.33	25.82	1464000
2006-09-21	25.99	26.77	25.98	26.26	2067400
2006-09-22	26.07	26.34	25.26	25.61	1650800
2006-09-25	25.88	26.38	25.16	26.26	1335600
2006-09-26	26.49	27.95	26.18	27.28	3559200
2006-09-27	27.28	27.60	26.68	26.81	1600600
2006-09-28	26.92	27.68	26.85	27.35	1757600
2006-09-29	27.49	27.80	26.81	26.86	1579200
2006-10-02	26.49	27.32	26.47	27.10	1079600
2006-10-03	27.01	27.17	26.15	27.05	1243600
2006-10-04	26.98	27.67	26.78	27.44	1123400
2006-10-05	27.35	27.93	27.32	27.80	982400
2006-10-06	27.51	28.24	27.50	28.08	947600
2006-10-09	28.22	29.20	28.12	28.80	2256400
2006-10-10	29.12	29.79	28.86	29.41	2402000
2006-10-11	29.33	29.91	29.18	29.51	2084400
2006-10-12	29.46	30.03	29.04	29.99	1597400
2006-10-13	29.86	29.93	28.98	29.04	2236000
2006-10-16	29.14	29.36	28.85	29.01	2070000
2006-10-17	28.76	28.91	28.24	28.77	1486400
2006-10-18	28.90	29.28	27.93	28.31	1364600
2006-10-19	28.08	28.52	27.84	28.43	1059200
2006-10-20	28.36	28.44	27.71	28.28	1209600
2006-10-23	28.30	29.12	28.14	28.81	1060400
2006-10-24	28.80	28.87	28.42	28.63	896200
2006-10-25	28.81	32.50	27.84	29.06	5058600
2006-10-26	32.49	33.68	32.01	33.32	9180800
2006-10-27	33.10	33.20	32.31	32.86	2548000
2006-10-30	32.54	33.30	32.39	33.07	1628346
2006-10-31	32.98	33.63	32.89	33.10	1159596
2006-11-01	33.04	33.51	32.32	32.35	1875986
2006-11-02	32.08	32.37	31.64	31.78	1968954
2006-11-03	31.78	32.18	31.74	32.09	1618780
2006-11-06	32.08	33.04	32.04	32.81	1175816
2006-11-07	32.77	34.12	32.77	33.59	1810064
2006-11-08	32.56	33.10	32.31	32.75	2116036
2006-11-09	33.52	35.29	33.26	34.17	4693830
2006-11-10	33.50	33.68	33.00	33.26	1934408
2006-11-13	33.33	34.20	33.33	33.76	1296352
2006-11-14	34.53	36.28	34.50	36.04	3849932
2006-11-15	35.92	36.62	35.61	36.34	3379244
2006-11-16	36.02	36.25	35.44	36.01	2430048
2006-11-17	35.98	36.06	35.55	35.91	938248
2006-11-20	35.91	36.46	35.91	36.35	1295674
2006-11-21	36.41	36.82	36.04	36.70	1333938
2006-11-22	36.73	37.30	36.73	37.09	1098832
2006-11-24	36.66	37.06	36.38	36.56	590432
2006-11-27	37.31	38.08	36.28	36.33	3485966
2006-11-28	36.32	36.95	35.42	36.78	2100764
2006-11-29	37.12	38.25	37.02	37.45	2402616
2006-11-30	37.63	37.98	36.80	37.41	1554734
2006-12-01	36.90	37.54	36.46	37.02	1853900
2006-12-04	37.03	37.50	36.82	37.48	1158280
2006-12-05	37.50	37.70	37.12	37.30	548098
2006-12-06	37.18	37.28	36.54	36.71	914928
2006-12-07	36.70	37.04	36.05	36.44	1234274
2006-12-08	36.28	38.87	35.83	37.98	3591816
2006-12-11	37.86	38.17	37.31	37.34	1437320
2006-12-12	37.33	37.78	36.41	36.97	1364026
2006-12-13	37.38	37.76	36.88	37.15	1169054
2006-12-14	37.29	38.50	37.29	38.47	2774876
2006-12-15	39.03	39.28	37.98	38.24	2828510
2006-12-18	38.15	39.03	37.95	38.10	1629002
2006-12-19	37.86	38.34	36.66	37.80	1951548
2006-12-20	37.06	37.60	36.80	36.89	2412986
2006-12-21	36.95	37.84	36.64	36.96	1641582
2006-12-22	36.93	37.27	36.33	36.48	1089672
2006-12-26	36.48	37.23	36.48	37.17	816408
2006-12-27	37.24	37.84	37.10	37.52	534762
2006-12-28	37.38	37.69	36.97	37.51	834312
2006-12-29	37.43	37.80	36.89	37.11	1005270
2007-01-03	36.71	37.61	36.08	36.86	1742298
2007-01-04	36.74	38.31	36.73	38.18	2005648
2007-01-05	38.13	38.15	37.18	37.58	1195054
2007-01-08	37.78	39.44	37.71	39.38	3220024
2007-01-09	39.65	39.98	38.43	38.85	2267314
2007-01-10	38.76	39.60	38.33	39.43	2060884
2007-01-11	39.54	39.54	38.88	39.23	1262086
2007-01-12	39.17	40.43	39.04	39.89	1859742
2007-01-16	40.17	40.29	39.17	39.53	1148516
2007-01-17	39.50	40.04	39.25	39.43	1141282
2007-01-18	39.87	40.05	37.35	37.53	4695804
2007-01-19	37.41	38.39	36.79	37.81	2499372
2007-01-22	38.04	38.16	36.87	36.97	1818918
2007-01-23	36.85	37.61	36.58	37.08	1857630
2007-01-24	37.01	37.95	36.91	34.95	6897400
2007-01-25	36.81	37.55	35.57	37.17	10262428
2007-01-26	37.03	37.38	36.05	36.35	2004046
2007-01-29	36.15	36.62	35.72	36.11	1964332
2007-01-30	36.27	36.55	35.91	36.45	1005048
2007-01-31	36.45	36.45	35.20	35.71	2423256
2007-02-01	35.71	36.18	35.43	35.91	2247778
2007-02-02	35.92	36.13	35.25	35.49	1703084
2007-02-05	35.50	36.29	35.37	35.99	1129082
2007-02-06	35.92	36.31	35.43	36.10	1279218
2007-02-07	36.47	37.74	36.45	37.69	3790206
2007-02-08	37.65	37.95	37.05	37.51	2030674
2007-02-09	38.05	38.24	37.42	37.75	2693672
2007-02-12	37.79	37.88	36.76	36.87	1242772
2007-02-13	37.01	37.58	36.49	36.86	999216
2007-02-14	36.95	37.28	36.51	36.88	1631898
2007-02-15	37.02	37.67	36.75	37.10	1414272
2007-02-16	37.15	37.41	36.44	36.80	1531486
2007-02-20	36.65	38.09	36.65	38.02	2127416
2007-02-21	37.96	38.05	37.60	37.99	808774
2007-02-22	38.11	39.35	38.11	39.27	2499118
2007-02-23	39.25	39.28	38.82	39.06	1060794
2007-02-26	39.00	39.25	38.55	38.94	828828
2007-02-27	38.33	38.37	36.23	36.65	1867538
2007-02-28	36.63	37.00	36.05	36.31	1639190
2007-03-01	35.61	37.07	35.03	36.21	1719436
2007-03-02	36.09	36.18	34.44	34.56	2140318
2007-03-05	34.25	35.46	34.00	34.44	2181020
2007-03-06	34.95	36.29	34.80	36.13	2500432
2007-03-07	36.00	36.25	35.42	35.55	1612928
2007-03-08	36.00	36.48	35.70	35.81	1356022
2007-03-09	36.50	37.03	36.01	36.66	1931232
2007-03-12	36.66	36.86	36.33	36.66	615514
2007-03-13	36.46	36.50	35.44	35.45	1386540
2007-03-14	35.54	35.85	34.83	35.53	1401798
2007-03-15	35.51	36.12	35.51	35.78	753008
2007-03-16	35.92	35.93	35.46	35.54	1109798
2007-03-19	36.00	36.50	35.69	36.47	1032158
2007-03-20	36.41	36.91	36.25	36.91	896150
2007-03-21	36.88	37.59	36.49	37.52	1511032
2007-03-22	37.37	37.50	36.81	36.96	1048604
2007-03-23	37.10	37.10	35.93	36.19	1588550
2007-03-26	36.19	36.20	34.00	34.13	5805576
2007-03-27	34.13	34.99	33.74	33.89	3784190
2007-03-28	33.69	35.21	33.55	34.82	3260702
2007-03-29	34.98	35.25	33.81	34.62	2658710
2007-03-30	34.48	34.71	33.28	33.34	2843540
2007-04-02	33.03	33.49	32.37	32.45	3174218
2007-04-03	32.98	33.99	32.90	33.61	3929586
2007-04-04	33.38	33.63	32.82	32.97	2817242
2007-04-05	32.88	33.41	32.56	33.34	3527680
2007-04-09	33.56	34.22	33.40	33.82	3065630
2007-04-10	33.75	33.87	33.44	33.82	1630444
2007-04-11	33.78	34.42	33.62	33.80	1595816
2007-04-12	33.52	34.54	33.32	34.38	1544250
2007-04-13	34.38	34.38	33.38	33.43	2361168
2007-04-16	33.46	33.80	33.46	33.62	1636926
2007-04-17	33.70	33.79	32.97	33.04	1666196
2007-04-18	33.31	34.85	32.22	34.79	8676294
2007-04-19	34.43	35.45	34.30	34.47	4729160
2007-04-20	34.77	34.90	34.20	34.42	2466666
2007-04-23	34.42	34.52	33.95	34.03	2216122
2007-04-24	33.23	33.75	33.13	33.53	4340166
2007-04-25	33.59	33.93	32.70	33.04	7462492
2007-04-26	39.12	40.25	37.63	39.97	14024974
2007-04-27	39.65	40.23	39.06	39.30	3879056
2007-04-30	39.30	40.10	38.34	38.39	2391456
2007-05-01	38.37	38.43	37.77	38.17	2320708
2007-05-02	38.35	39.26	38.23	38.58	1814812
2007-05-03	38.75	39.28	38.18	38.91	2363504
2007-05-04	39.00	39.75	38.76	39.04	1347336
2007-05-07	39.17	39.27	38.66	38.86	1628502
2007-05-08	38.76	39.00	38.24	38.90	1770472
2007-05-09	38.69	39.75	38.15	39.43	2942152
2007-05-10	39.33	39.36	38.16	38.46	1761920
2007-05-11	38.88	39.00	38.30	38.66	1072466
2007-05-14	38.58	39.05	38.14	38.45	1067376
2007-05-15	38.42	38.63	37.25	37.42	1495630
2007-05-16	37.42	38.00	36.84	37.96	1854308
2007-05-17	37.81	38.07	37.38	37.71	1144272
2007-05-18	37.99	38.03	37.58	37.68	2300344
2007-05-21	37.75	39.55	37.75	39.42	2654174
2007-05-22	39.30	40.22	39.30	39.32	2129528
2007-05-23	39.52	39.96	38.52	38.58	1496232
2007-05-24	38.81	39.00	37.86	38.00	1627552
2007-05-25	37.96	38.45	37.77	38.36	997548
2007-05-29	38.53	39.00	38.30	38.58	1489974
2007-05-30	38.45	39.63	37.94	39.46	1422580
2007-05-31	39.50	40.75	39.50	40.63	3106802
2007-06-01	40.68	41.33	40.40	40.77	1754500
2007-06-04	40.56	41.21	40.46	40.95	1253038
2007-06-05	40.75	41.28	39.63	40.24	1751702
2007-06-06	39.95	39.95	39.08	39.30	1226272
2007-06-07	39.13	39.85	38.50	38.59	1221454
2007-06-08	38.51	39.68	38.31	39.47	1062642
2007-06-11	39.45	40.45	39.37	40.24	1445920
2007-06-12	40.53	41.13	40.08	40.13	2280892
2007-06-13	40.29	40.76	39.55	40.01	1242656
2007-06-14	40.16	41.17	40.00	41.06	1592172
2007-06-15	41.68	43.24	41.68	42.61	3972516
2007-06-18	42.80	43.23	42.01	42.34	1739730
2007-06-19	42.18	42.51	41.53	42.02	1022600
2007-06-20	42.21	42.78	42.00	42.21	1451856
2007-06-21	42.01	42.62	41.10	42.05	1620568
2007-06-22	41.75	42.07	40.95	41.39	1302740
2007-06-25	41.45	42.11	41.04	41.19	1180528
2007-06-26	41.35	41.74	40.66	40.80	1224726
2007-06-27	39.77	41.03	39.15	40.68	4857570
2007-06-28	40.60	41.08	40.13	40.42	1603470
2007-06-29	40.69	41.05	40.09	40.30	1233982
2007-07-02	40.00	41.04	39.94	40.40	1178402
2007-07-03	40.42	40.77	40.02	40.03	539110
2007-07-05	40.31	41.84	40.14	41.60	1539444
2007-07-06	41.49	41.71	41.14	41.44	905060
2007-07-09	41.46	41.94	41.01	41.42	835542
2007-07-10	41.35	41.76	40.68	40.74	1494620
2007-07-11	40.77	41.55	40.66	41.26	1403450
2007-07-12	41.57	44.02	41.28	43.86	3287798
2007-07-13	43.66	43.78	42.78	43.69	1740006
2007-07-16	43.65	44.30	43.41	43.67	1350674
2007-07-17	44.21	44.38	43.45	43.81	1350788
2007-07-18	42.76	43.00	42.14	42.64	1811692
2007-07-19	43.97	45.25	43.87	45.13	3677782
2007-07-20	45.00	45.08	44.20	44.54	1624576
2007-07-23	44.59	45.21	43.62	43.65	1624830
2007-07-24	43.28	43.33	42.06	42.20	2610248
2007-07-25	42.82	43.31	41.59	42.43	4246752
2007-07-26	40.47	45.81	40.40	45.51	9459854
2007-07-27	45.70	46.94	44.85	45.60	4298562
2007-07-30	45.75	45.75	44.59	45.00	1806776
2007-07-31	45.46	45.63	43.28	43.35	1793626
2007-08-01	43.30	44.42	42.83	43.33	2482494
2007-08-02	43.36	43.99	43.03	43.57	1907488
2007-08-03	43.68	43.93	41.67	41.84	2132848
2007-08-06	41.92	42.00	35.15	36.22	12090496
2007-08-07	35.81	36.06	31.55	32.03	16930966
2007-08-08	33.00	34.08	31.42	33.06	8904844
2007-08-09	33.01	36.16	33.00	35.01	6538824
2007-08-10	33.97	35.51	33.51	35.03	2700554
2007-08-13	35.55	36.88	35.40	36.21	3372960
2007-08-14	36.58	36.88	34.38	34.46	2318154
2007-08-15	34.37	35.07	33.51	34.16	3057662
2007-08-16	34.20	35.66	33.84	35.24	3215716
2007-08-17	36.01	36.59	35.27	35.99	2246492
2007-08-20	36.20	36.38	34.72	35.56	1783504
2007-08-21	35.03	35.77	34.45	34.62	1607512
2007-08-22	35.23	36.50	34.75	35.97	1766277
2007-08-23	36.02	36.39	35.04	35.65	1352118
2007-08-24	35.51	37.61	35.51	37.48	1606893
2007-08-27	37.35	37.64	36.27	36.79	1096877
2007-08-28	36.63	36.77	34.59	34.61	1734277
2007-08-29	35.16	35.57	34.71	35.20	1305053
2007-08-30	34.56	35.36	34.32	35.00	1181170
2007-08-31	35.77	35.90	34.62	34.97	1123589
2007-09-04	34.93	36.42	34.78	36.14	1037697
2007-09-05	35.99	36.99	35.71	36.96	1355774
2007-09-06	37.00	38.82	37.00	38.82	2338460
2007-09-07	38.18	38.29	37.25	37.71	1157333
2007-09-10	37.95	38.69	36.76	37.37	992074
2007-09-11	37.66	39.50	37.50	39.05	1964827
2007-09-12	39.30	40.89	39.04	40.15	2402108
2007-09-13	40.40	40.49	39.50	39.58	1452590
2007-09-14	39.35	40.30	38.21	40.06	1342751
2007-09-17	40.19	40.19	39.10	39.19	868128
2007-09-18	39.50	40.89	38.78	40.26	1286781
2007-09-19	40.44	41.40	39.25	39.27	1644001
2007-09-20	39.22	39.47	38.62	39.00	1518684
2007-09-21	39.43	39.98	39.06	39.37	817761
2007-09-24	38.37	39.03	37.95	38.00	2331572
2007-09-25	37.75	38.02	36.17	36.41	2910458
2007-09-26	37.00	37.97	36.70	37.85	2595638
2007-09-27	37.97	37.97	37.01	37.30	2382173
2007-09-28	37.25	37.54	36.39	37.19	1739545
2007-10-01	37.07	38.35	36.99	38.19	1530685
2007-10-02	37.41	39.90	37.27	39.43	1869798
2007-10-03	39.10	40.60	38.91	39.98	1615286
2007-10-04	40.29	41.97	40.25	41.15	2601804
2007-10-05	41.61	43.14	41.51	43.09	2134220
2007-10-08	42.80	43.75	42.79	43.48	1695000
2007-10-09	42.89	43.30	42.25	42.94	1834212
2007-10-10	42.60	42.88	41.95	42.15	1299248
2007-10-11	42.50	43.00	41.06	41.69	1911357
2007-10-12	41.80	42.27	41.47	41.57	711070
2007-10-15	41.55	41.89	40.61	41.54	726952
2007-10-16	41.45	41.65	40.48	40.66	1145460
2007-10-17	41.20	41.20	40.23	41.11	1295475
2007-10-18	40.80	43.24	40.40	43.00	2606261
2007-10-19	42.83	43.00	42.28	42.63	2515237
2007-10-22	42.85	42.97	41.59	42.91	1127316
2007-10-23	43.11	44.55	42.82	44.27	1346552
2007-10-24	42.78	43.06	39.41	40.47	5836718
2007-10-25	36.02	38.00	33.98	34.19	7423304
2007-10-26	34.90	35.95	33.95	34.27	4769994
2007-10-29	34.28	34.64	33.71	34.45	2823648
2007-10-30	33.68	34.16	32.94	33.66	2659980
2007-10-31	34.69	36.04	34.09	36.03	4199713
2007-11-01	36.75	37.75	35.51	36.80	3518599
2007-11-02	37.50	37.67	35.47	36.83	2660190
2007-11-05	36.38	38.31	36.14	38.10	2170366
2007-11-06	38.61	38.81	37.36	37.81	1669957
2007-11-07	37.35	37.50	35.65	35.73	1967505
2007-11-08	34.18	34.85	33.08	34.72	3729667
2007-11-09	34.39	35.35	32.86	32.88	2745395
2007-11-12	32.79	33.71	31.17	31.17	2419513
2007-11-13	31.50	32.15	30.06	31.79	2838692
2007-11-14	32.18	32.48	30.67	30.97	1718332
2007-11-15	30.77	30.98	29.51	29.80	2353982
2007-11-16	30.00	30.00	29.09	29.69	1146657
2007-11-19	29.46	30.27	28.74	28.83	1529746
2007-11-20	28.99	29.40	26.81	27.78	2340868
2007-11-21	27.44	27.81	27.04	27.04	1202601
2007-11-23	27.00	27.25	26.20	26.97	920522
2007-11-26	26.91	28.67	26.66	26.82	1771857
2007-11-27	27.50	27.50	26.30	26.90	1923461
2007-11-28	27.16	28.10	27.15	28.04	1914284
2007-11-29	27.86	27.99	25.91	26.12	3581337
2007-11-30	27.54	27.54	26.13	26.42	3106002
2007-12-03	26.80	27.31	26.52	26.89	1324744
2007-12-04	26.62	27.18	26.28	26.62	1904578
2007-12-05	27.05	28.14	26.82	28.14	2225671
2007-12-06	28.05	29.06	27.80	28.86	1774630
2007-12-07	29.02	29.27	27.88	28.03	1570214
2007-12-10	29.28	30.84	29.14	29.89	2392512
2007-12-11	29.90	30.50	29.10	29.15	1738388
2007-12-12	30.12	30.75	29.06	29.94	2326543
2007-12-13	29.43	29.54	28.50	28.90	1660279
2007-12-14	28.73	29.36	28.50	29.23	1146119
2007-12-17	29.03	29.41	27.73	27.83	1210944
2007-12-18	28.00	28.61	28.00	28.36	923187
2007-12-19	28.30	28.30	27.19	27.45	1756781
2007-12-20	27.60	28.49	27.09	27.66	2191148
2007-12-21	28.52	29.21	27.84	29.16	2975302
2007-12-24	29.25	29.98	29.17	29.91	903519
2007-12-26	29.60	30.29	29.58	30.01	1380491
2007-12-27	30.00	30.14	28.80	28.90	1110150
2007-12-28	29.01	29.32	28.92	29.12	884504
2007-12-31	28.96	29.43	28.00	28.52	1715570
2008-01-02	28.02	28.21	26.88	27.01	1575428
2008-01-03	27.01	27.14	26.22	26.48	1700934
2008-01-04	25.49	25.56	24.19	24.51	2903255
2008-01-07	24.50	24.50	22.93	23.28	2703545
2008-01-08	23.30	23.72	21.62	21.69	3422884
2008-01-09	21.73	22.29	21.07	21.65	2297741
2008-01-10	21.37	23.48	21.18	23.23	4302083
2008-01-11	23.08	23.20	21.25	21.40	3596632
2008-01-14	21.47	22.97	21.40	22.84	3304241
2008-01-15	22.41	22.81	22.00	22.54	3298977
2008-01-16	21.56	21.60	19.81	20.68	5501848
2008-01-17	20.73	21.17	19.92	20.06	2569637
2008-01-18	20.19	21.13	20.10	20.43	2384496
2008-01-22	18.31	20.76	18.11	20.41	3831471
2008-01-23	19.58	20.46	18.51	20.18	5337799
2008-01-24	24.18	26.22	23.63	24.80	11673758
2008-01-25	25.00	25.38	22.94	23.15	5223961
2008-01-28	23.32	24.23	23.00	23.94	1955278
2008-01-29	24.17	24.25	22.92	23.37	1872378
2008-01-30	23.21	23.92	23.08	23.29	2053011
2008-01-31	22.75	23.99	22.42	23.53	2827795
2008-02-01	23.96	25.21	23.66	25.02	3514276
2008-02-04	24.27	24.98	23.83	23.94	2124036
2008-02-05	23.52	23.69	22.25	22.32	2720361
2008-02-06	22.57	22.72	21.43	21.47	2602105
2008-02-07	20.37	22.08	20.37	21.73	2989947
2008-02-08	21.09	22.59	20.85	21.81	2016660
2008-02-11	22.07	22.58	21.93	22.20	2014681
2008-02-12	22.40	22.54	21.45	21.67	1705194
2008-02-13	21.90	22.89	21.35	22.61	2245892
2008-02-14	22.87	23.50	22.53	22.58	2474141
2008-02-15	22.38	22.87	22.18	22.51	2754609
2008-02-19	22.84	23.09	22.50	22.76	1996746
2008-02-20	22.70	23.66	22.56	23.34	1794617
2008-02-21	23.50	23.80	22.24	22.50	1864027
2008-02-22	22.61	22.61	21.70	22.28	1250950
2008-02-25	22.42	23.29	22.26	23.01	1764241
2008-02-26	22.88	23.72	22.74	23.47	1973302
2008-02-27	23.20	24.51	23.13	24.49	2365464
2008-02-28	24.24	24.31	23.39	23.68	1871980
2008-02-29	23.00	23.20	21.89	22.16	2406884
2008-03-03	21.96	22.00	20.90	20.97	2318342
2008-03-04	20.77	20.95	20.02	20.47	2483277
2008-03-05	20.57	21.59	20.51	20.80	2589375
2008-03-06	19.99	20.02	19.08	19.36	3654656
2008-03-07	19.15	20.10	18.84	19.39	2066047
2008-03-10	18.88	19.68	18.57	19.03	2515401
2008-03-11	19.55	19.72	18.89	19.58	1562028
2008-03-12	19.69	20.62	19.52	19.90	2128589
2008-03-13	19.62	20.01	18.85	19.88	1693974
2008-03-14	20.08	20.60	19.37	19.87	3061028
2008-03-17	19.33	20.24	19.04	19.57	2048464
2008-03-18	20.22	20.85	19.75	20.69	2387638
2008-03-19	20.60	20.71	19.13	19.18	1885388
2008-03-20	19.49	19.64	19.03	19.49	1802199
2008-03-24	19.15	20.13	19.08	20.04	2554917
2008-03-25	20.19	20.81	20.09	20.62	1615324
2008-03-26	20.57	20.75	19.41	19.97	2220889
2008-03-27	19.49	19.74	18.89	19.07	2179264
2008-03-28	19.19	19.73	18.93	19.10	1893180
2008-03-31	19.02	19.24	18.11	18.17	2742733
2008-04-01	18.52	19.30	18.43	19.09	3477745
2008-04-02	18.75	19.07	18.17	18.45	3257389
2008-04-03	18.21	19.77	18.03	19.23	5047012
2008-04-04	19.00	19.24	18.03	18.14	4517962
2008-04-07	18.38	18.44	17.88	18.05	4014608
2008-04-08	17.85	18.64	17.70	18.26	3214435
2008-04-09	18.49	18.63	17.93	18.07	3392061
2008-04-10	18.37	19.54	18.20	19.32	5166059
2008-04-11	18.99	20.25	18.75	19.55	4715668
2008-04-14	19.57	19.68	18.76	19.02	2908894
2008-04-15	19.17	19.23	18.24	18.60	2752433
2008-04-16	18.88	19.76	18.66	19.67	2244841
2008-04-17	19.65	19.93	19.21	19.71	1718649
2008-04-18	20.30	21.49	20.30	21.27	4291760
2008-04-21	21.23	22.06	21.00	21.93	2752006
2008-04-22	21.86	22.06	20.94	21.31	2229746
2008-04-23	21.30	22.79	21.20	22.19	4524200
2008-04-24	24.22	24.42	22.72	23.57	5986018
2008-04-25	23.94	23.99	23.38	23.74	2571977
2008-04-28	23.75	23.95	22.99	23.12	2262511
2008-04-29	23.04	23.55	22.05	22.79	3857691
2008-04-30	22.79	23.13	22.15	22.63	2841131
2008-05-01	22.56	24.93	22.04	24.49	4904798
2008-05-02	24.04	25.01	23.86	24.40	4039792
2008-05-05	24.55	24.84	23.96	24.01	3280445
2008-05-06	23.83	25.01	23.56	24.76	3133573
2008-05-07	24.60	26.80	24.60	25.95	5611732
2008-05-08	26.80	27.59	26.49	27.42	5752313
2008-05-09	27.12	27.80	26.82	27.00	3638453
2008-05-12	27.19	28.48	26.92	28.08	3112360
2008-05-13	28.04	28.41	27.45	27.87	2693446
2008-05-14	27.92	28.58	27.87	27.92	2121693
2008-05-15	28.05	28.99	28.05	28.63	2825904
2008-05-16	28.77	29.04	28.28	28.96	2179477
2008-05-19	29.03	29.27	28.20	28.57	1912468
2008-05-20	28.42	28.59	27.84	28.28	1890968
2008-05-21	28.27	28.83	27.76	28.12	2697422
2008-05-22	27.04	27.80	26.54	27.80	3910465
2008-05-23	27.53	27.72	26.73	26.95	3182264
2008-05-27	27.03	27.49	26.81	27.40	2507833
2008-05-28	28.01	28.80	27.58	27.98	2924200
2008-05-29	27.98	29.21	27.71	29.00	2875008
2008-05-30	29.17	30.15	29.02	30.05	3283002
2008-06-02	30.00	30.10	29.35	29.45	2275464
2008-06-03	29.47	30.23	29.06	29.36	2427847
2008-06-04	29.27	31.43	29.27	31.08	3015242
2008-06-05	30.31	31.60	30.01	31.39	3008756
2008-06-06	31.30	32.45	30.50	30.56	3825396
2008-06-09	30.88	31.24	29.69	30.10	1919801
2008-06-10	29.77	30.03	29.35	29.64	2636905
2008-06-11	29.76	30.27	29.52	29.67	2773577
2008-06-12	29.88	30.02	28.37	28.84	3612379
2008-06-13	28.95	30.18	28.65	29.65	2620948
2008-06-16	29.51	30.70	29.51	30.04	1566225
2008-06-17	30.19	30.69	30.00	30.06	951140
2008-06-18	29.85	30.88	29.74	30.72	2109181
2008-06-19	30.84	32.60	30.60	32.32	2907153
2008-06-20	32.10	32.50	30.51	30.66	2830797
2008-06-23	30.95	31.23	29.95	30.11	2244948
2008-06-24	29.80	30.34	28.97	29.27	2498508
2008-06-25	29.25	30.77	28.87	30.25	2338980
2008-06-26	30.02	30.10	28.88	29.10	3331624
2008-06-27	29.00	29.26	28.26	28.93	2033113
2008-06-30	28.80	29.31	28.30	28.42	2226441
2008-07-01	28.01	30.26	27.67	30.02	3659346
2008-07-02	29.69	30.47	29.50	29.64	2718030
2008-07-03	29.65	30.00	28.62	29.77	1873921
2008-07-07	29.90	30.59	29.09	29.86	2401388
2008-07-08	30.09	31.53	29.80	31.45	2713615
2008-07-09	31.39	31.65	30.83	31.42	5571458
2008-07-10	31.60	32.72	30.74	32.30	4355319
2008-07-11	32.03	34.00	31.05	33.44	3867047
2008-07-14	33.78	33.91	31.86	32.02	2678379
2008-07-15	32.34	33.67	31.04	31.46	6187106
2008-07-16	31.69	32.33	31.07	32.24	4286434
2008-07-17	32.29	33.15	32.14	32.97	2260732
2008-07-18	32.99	33.13	32.14	32.45	1913839
2008-07-21	32.55	32.91	31.54	32.44	1875270
2008-07-22	31.93	32.50	31.15	32.41	1979727
2008-07-23	32.50	32.50	30.75	31.04	4005986
2008-07-24	30.38	33.85	30.10	32.02	7060536
2008-07-25	32.06	32.35	31.11	31.70	2956198
2008-07-28	31.65	32.27	30.07	30.26	1862616
2008-07-29	30.62	30.99	29.93	30.40	1875966
2008-07-30	30.31	30.72	29.11	29.51	1779417
2008-07-31	29.40	29.92	29.08	29.15	1187628
2008-08-01	28.90	29.38	27.98	29.16	1943978
2008-08-04	28.08	29.48	28.01	28.98	2430624
2008-08-05	29.18	30.19	28.83	30.07	2250618
2008-08-06	30.11	31.10	29.81	31.02	3473118
2008-08-07	30.66	32.18	30.23	31.59	2662941
2008-08-08	31.72	33.43	31.39	33.36	2896611
2008-08-11	32.78	35.85	32.68	35.30	3418374
2008-08-12	35.31	35.72	34.41	34.87	2317282
2008-08-13	34.83	35.66	34.59	35.25	1775006
2008-08-14	35.00	35.58	34.79	34.99	1347775
2008-08-15	35.23	35.84	34.78	35.20	2074535
2008-08-18	35.46	35.68	34.28	34.84	1545939
2008-08-19	34.52	34.81	33.15	33.49	2229732
2008-08-20	33.60	33.93	32.68	33.58	1340155
2008-08-21	33.45	33.63	32.95	33.47	793632
2008-08-22	33.20	34.10	33.06	33.83	844034
2008-08-25	33.46	33.94	33.09	33.18	688370
2008-08-26	33.27	33.65	33.00	33.45	944060
2008-08-27	33.44	33.98	33.08	33.57	899635
2008-08-28	33.87	34.87	33.69	34.70	2035572
2008-08-29	34.40	34.76	33.88	34.11	931965
2008-09-02	34.64	34.94	32.89	33.38	1061682
2008-09-03	32.95	33.91	32.88	33.50	1850683
2008-09-04	32.79	33.01	30.72	30.79	2932868
2008-09-05	30.51	31.47	30.05	31.19	3663298
2008-09-08	31.51	32.56	31.21	32.36	2648046
2008-09-09	32.31	32.89	31.15	31.39	2751951
2008-09-10	31.83	31.83	30.50	30.67	3390165
2008-09-11	30.10	31.63	29.71	31.04	2212819
2008-09-12	31.60	32.60	31.21	32.18	3834738
2008-09-15	30.79	31.49	29.80	30.23	3173985
2008-09-16	29.35	29.71	27.72	29.26	3939737
2008-09-17	28.58	29.28	27.37	27.42	2555692
2008-09-18	27.30	28.15	24.41	25.94	7157740
2008-09-19	26.79	30.45	26.79	27.35	5535164
2008-09-22	27.69	27.80	25.44	25.63	2286324
2008-09-23	25.52	27.25	23.71	24.11	3870494
2008-09-24	22.82	23.25	21.65	21.85	7997463
2008-09-25	22.10	22.82	21.64	22.52	4628574
2008-09-26	21.86	24.06	21.84	23.84	3564751
2008-09-29	22.96	23.04	21.00	21.70	3593920
2008-09-30	22.33	23.61	22.23	23.38	2475881
2008-10-01	23.96	24.20	22.57	23.17	1835437
2008-10-02	23.08	23.11	21.70	21.97	2077153
2008-10-03	21.54	22.74	20.81	21.00	2095338
2008-10-06	20.59	21.66	19.63	21.50	3290838
2008-10-07	22.78	23.10	21.54	21.95	5264135
2008-10-08	21.50	22.50	20.32	21.72	4612000
2008-10-09	22.17	23.38	21.00	21.25	2742378
2008-10-10	20.50	22.49	19.49	20.50	4967816
2008-10-13	21.00	21.52	20.57	21.44	3025730
2008-10-14	21.26	22.00	19.81	20.41	2591751
2008-10-15	20.07	20.18	18.00	18.40	1680901
2008-10-16	18.59	20.13	17.75	19.92	3098447
2008-10-17	19.40	20.55	18.83	19.80	3090937
2008-10-20	20.26	20.88	19.30	20.85	1491275
2008-10-21	20.00	20.75	19.21	19.74	1969665
2008-10-22	19.09	20.25	18.98	19.78	2172328
2008-10-23	22.70	22.70	20.43	21.75	6196618
2008-10-24	20.69	23.19	19.72	22.07	3963010
2008-10-27	21.48	24.00	21.31	22.93	4121281
2008-10-28	23.85	25.14	23.22	24.94	3853102
2008-10-29	25.03	26.10	24.54	24.85	3214268
2008-10-30	25.33	26.12	24.53	24.99	2024007
2008-10-31	24.74	25.30	24.21	24.82	2979337
2008-11-03	23.30	24.62	23.30	24.15	2549132
2008-11-04	24.49	25.92	23.84	24.75	3709715
2008-11-05	24.70	24.72	23.01	23.18	2376705
2008-11-06	22.22	23.12	22.22	22.53	2008122
2008-11-07	22.94	23.80	22.52	23.78	1550069
2008-11-10	24.49	24.52	22.07	22.15	2201861
2008-11-11	22.03	23.31	21.50	22.71	2523100
2008-11-12	22.09	23.00	21.28	21.47	1731103
2008-11-13	21.45	22.73	20.35	22.17	3577080
2008-11-14	21.49	23.31	21.25	22.50	2888913
2008-11-17	22.28	23.46	21.68	22.36	2088696
2008-11-18	22.50	23.11	21.44	22.11	2322008
2008-11-19	22.15	22.35	21.09	21.37	2313223
2008-11-20	21.01	22.87	20.76	20.78	2979617
2008-11-21	21.50	22.35	20.47	22.32	2488873
2008-11-24	22.25	23.85	20.26	23.53	2715456
2008-11-25	23.96	24.25	22.58	24.12	2703233
2008-11-26	23.66	25.72	23.23	25.55	2597367
2008-11-28	25.19	25.70	24.80	24.90	1037145
2008-12-01	24.16	24.82	22.44	22.53	3290284
2008-12-02	23.00	23.32	22.02	22.92	2258261
2008-12-03	22.23	23.88	22.16	23.81	2373214
2008-12-04	22.55	23.50	21.76	22.27	2541500
2008-12-05	22.11	23.47	21.49	23.38	2316266
2008-12-08	23.63	24.48	23.30	24.14	2653462
2008-12-09	24.15	24.39	23.30	23.41	2191192
2008-12-10	23.65	23.71	22.19	23.18	3269619
2008-12-11	22.95	23.30	22.06	22.22	1677247
2008-12-12	22.20	22.99	21.74	22.80	1517834
2008-12-15	22.88	22.88	21.34	21.77	1716771
2008-12-16	20.55	22.21	20.49	22.06	2542220
2008-12-17	21.52	22.85	21.50	22.66	1895803
2008-12-18	22.81	22.81	21.77	22.13	1648163
2008-12-19	22.21	22.43	21.51	21.75	1721472
2008-12-22	21.74	21.75	20.74	21.17	1225022
2008-12-23	21.40	21.65	21.16	21.52	1027817
2008-12-24	21.62	22.00	21.54	21.85	778023
2008-12-26	22.00	22.43	21.82	22.25	966449
2008-12-29	22.13	22.34	21.20	21.41	1897701
2008-12-30	21.37	22.65	21.27	22.52	2619583
2008-12-31	22.67	23.43	22.33	22.86	2469950
2009-01-02	22.85	23.34	22.44	23.22	2357797
2009-01-05	23.20	23.40	22.58	22.79	1859078
2009-01-06	22.58	23.27	21.80	22.50	4277213
2009-01-07	22.95	23.76	22.72	23.50	5994413
2009-01-08	23.75	24.13	23.12	24.12	2408529
2009-01-09	24.19	24.55	23.41	24.07	2570650
2009-01-12	23.93	23.96	23.05	23.22	2707907
2009-01-13	23.01	23.33	22.54	22.72	2421838
2009-01-14	22.48	22.72	22.17	22.26	2503334
2009-01-15	22.22	23.47	22.09	23.20	2362593
2009-01-16	22.58	23.39	22.03	22.55	3158163
2009-01-20	22.29	22.58	21.47	21.51	2576376
2009-01-21	21.65	22.41	21.10	22.00	4293639
2009-01-22	22.57	23.44	22.10	22.85	4710483
2009-01-23	22.36	23.59	22.06	23.25	3107194
2009-01-26	23.41	24.51	23.33	23.80	3265203
2009-01-27	23.76	24.20	23.05	23.37	2345696
2009-01-28	23.58	24.00	23.42	23.80	1249796
2009-01-29	23.25	23.49	22.76	22.89	1534346
2009-01-30	23.07	23.22	22.11	22.17	1549824
2009-02-02	21.39	22.46	21.36	22.12	2240911
2009-02-03	22.17	22.17	21.35	22.00	1666116
2009-02-04	22.08	22.85	21.81	22.27	1914811
2009-02-05	21.87	23.18	21.66	23.00	1768297
2009-02-06	22.92	23.85	22.77	23.66	1841198
2009-02-09	23.39	23.92	23.21	23.87	1174000
2009-02-10	23.60	23.92	22.66	22.78	1473100
2009-02-11	22.79	23.29	22.08	22.35	1487913
2009-02-12	22.35	22.50	21.84	22.36	2000639
2009-02-13	22.44	22.85	22.01	22.18	1303456
2009-02-17	21.77	21.90	21.22	21.29	1270561
2009-02-18	21.36	21.61	20.77	20.95	1130461
2009-02-19	21.16	21.35	20.34	20.37	1211756
2009-02-20	20.19	20.34	19.52	19.95	1769019
2009-02-23	19.85	20.20	19.14	19.19	1662370
2009-02-24	19.28	20.45	19.25	20.31	2243111
2009-02-25	20.17	21.23	19.88	20.86	1934933
2009-02-26	21.17	21.74	20.36	20.41	2142126
2009-02-27	19.93	20.55	19.77	20.00	1898736
2009-03-02	19.80	20.03	19.26	19.56	1906931
2009-03-03	19.65	20.26	19.32	19.95	2572500
2009-03-04	20.09	20.36	19.91	19.98	2075059
2009-03-05	19.69	19.99	19.18	19.25	1746742
2009-03-06	19.50	19.55	18.50	18.75	2260946
2009-03-09	18.61	19.10	18.41	18.57	2005935
2009-03-10	18.96	19.93	18.92	19.93	1595392
2009-03-11	19.89	20.39	19.67	20.01	1412949
2009-03-12	19.93	20.73	19.88	20.60	2107687
2009-03-13	20.68	20.84	19.86	20.02	2062490
2009-03-16	20.26	20.32	19.22	19.24	1666699
2009-03-17	19.33	20.04	19.16	20.02	1453684
2009-03-18	19.96	21.29	19.76	20.76	2881395
2009-03-19	20.81	21.05	20.39	20.92	1952203
2009-03-20	20.96	21.05	20.46	20.61	2373581
2009-03-23	21.09	21.65	20.42	21.62	2634079
2009-03-24	21.23	21.50	20.93	21.08	1148725
2009-03-25	21.16	21.49	20.39	20.98	1319280
2009-03-26	21.05	22.12	20.75	21.87	2657165
2009-03-27	21.49	22.59	21.47	22.24	2405544
2009-03-30	21.60	21.65	20.73	21.25	2700123
2009-03-31	21.77	21.77	20.80	20.95	2911075
2009-04-01	20.86	21.58	20.51	21.49	1677335
2009-04-02	21.75	22.76	21.29	22.02	2097928
2009-04-03	22.12	23.25	22.12	23.10	2301343
2009-04-06	22.98	23.22	22.63	23.09	1168776
2009-04-07	22.66	22.88	22.36	22.54	2055719
2009-04-08	24.15	24.99	23.75	24.53	4506251
2009-04-09	24.78	27.01	24.67	26.90	3699951
2009-04-13	26.33	26.80	25.83	26.64	2672442
2009-04-14	26.52	26.80	26.21	26.26	2639468
2009-04-15	25.86	26.30	25.77	26.18	1565759
2009-04-16	26.31	26.70	25.77	26.61	1683164
2009-04-17	26.56	26.95	26.28	26.70	971338
2009-04-20	26.89	26.89	25.77	25.85	1210829
2009-04-21	25.85	27.18	25.85	27.16	2046297
2009-04-22	26.83	28.20	26.83	26.94	2573947
2009-04-23	25.01	25.95	24.58	25.76	4759026
2009-04-24	25.40	26.97	25.25	26.70	2691923
2009-04-27	26.03	27.07	26.01	26.67	2094206
2009-04-28	26.50	27.35	26.13	26.98	1240577
2009-04-29	27.02	28.14	26.83	27.67	1648815
2009-04-30	27.70	28.49	27.20	27.27	1629521
2009-05-01	26.90	27.89	26.90	27.83	1595192
2009-05-04	26.04	28.54	26.04	28.53	1823817
2009-05-05	28.12	28.67	27.98	28.43	1667375
2009-05-06	28.41	29.15	28.00	29.07	1678103
2009-05-07	29.10	29.53	27.99	28.25	1499672
2009-05-08	28.79	28.88	27.79	27.98	1706338
2009-05-11	27.97	28.59	27.48	28.22	1306283
2009-05-12	28.35	28.59	26.79	27.09	1710436
2009-05-13	26.80	26.88	26.07	26.14	1643392
2009-05-14	26.44	26.58	25.98	26.30	1252471
2009-05-15	26.43	26.86	26.28	26.35	1116115
2009-05-18	25.68	26.90	25.62	26.90	1321814
2009-05-19	26.32	28.48	26.32	28.13	1913168
2009-05-20	28.47	30.00	28.24	29.83	3674697
2009-05-21	28.62	30.16	28.59	30.10	4502366
2009-05-22	30.19	31.45	30.00	30.05	3959809
2009-05-26	30.10	30.80	29.66	30.25	3002278
2009-05-27	30.24	30.98	29.96	30.03	2428933
2009-05-28	30.42	31.23	30.16	31.15	1876011
2009-05-29	31.44	31.80	30.80	31.76	2052379
2009-06-01	31.81	33.40	31.47	33.04	3177106
2009-06-02	33.00	33.85	32.81	33.36	2900551
2009-06-03	33.18	33.64	32.42	33.03	2035250
2009-06-04	33.24	33.67	32.92	33.26	1748260
2009-06-05	33.28	34.30	33.28	33.94	2174017
2009-06-08	33.60	33.65	32.51	33.34	3260561
2009-06-09	33.62	34.02	32.82	33.87	2583272
2009-06-10	33.82	34.57	32.90	33.28	1736737
2009-06-11	33.30	36.28	33.22	35.46	4113513
2009-06-12	35.07	35.50	34.48	35.12	1879363
2009-06-15	34.62	34.98	34.10	34.47	1858187
2009-06-16	34.79	35.26	34.03	34.03	2018187
2009-06-17	34.24	35.21	34.00	34.73	1696961
2009-06-18	34.74	34.90	33.90	34.10	1757027
2009-06-19	34.50	34.77	34.00	34.17	1596895
2009-06-22	34.12	34.41	32.76	32.81	1864708
2009-06-23	32.96	33.50	32.54	33.28	1718522
2009-06-24	33.08	33.75	33.08	33.29	1323817
2009-06-25	33.25	34.51	33.07	34.15	1529232
2009-06-26	34.15	35.92	34.01	35.71	2720607
2009-06-29	35.65	35.75	34.91	34.95	1566435
2009-06-30	35.02	35.60	34.30	34.61	1610458
2009-07-01	34.84	35.39	34.61	34.71	1287616
2009-07-02	34.31	34.31	33.52	33.90	1229460
2009-07-06	33.71	34.23	33.41	34.02	1642597
2009-07-07	33.78	34.26	32.47	32.54	1721579
2009-07-08	32.84	33.64	32.55	33.37	2453780
2009-07-09	33.41	33.74	32.82	33.03	1584283
2009-07-10	33.02	33.94	32.94	33.52	2030097
2009-07-13	33.59	34.19	32.67	34.17	1916361
2009-07-14	34.05	34.40	33.61	34.29	1617678
2009-07-15	34.49	35.49	34.40	35.07	2101326
2009-07-16	34.86	35.94	34.62	35.80	1739600
2009-07-17	35.77	35.80	34.97	35.72	1647645
2009-07-20	35.75	37.13	35.75	37.04	3323106
2009-07-21	37.07	37.25	36.02	37.07	3007592
2009-07-22	36.60	37.01	35.74	35.83	3595134
2009-07-23	37.92	38.80	36.38	37.52	5392023
2009-07-24	37.44	37.83	36.59	37.49	2021202
2009-07-27	37.37	37.66	36.50	37.11	1057842
2009-07-28	36.94	37.40	36.02	36.56	1901109
2009-07-29	36.24	37.91	36.24	37.74	1989777
2009-07-30	37.99	38.28	36.99	37.38	2669324
2009-07-31	37.18	37.40	36.48	37.12	1960779
2009-08-03	36.31	38.01	36.24	37.92	1733421
2009-08-04	37.75	38.59	37.69	38.02	1761770
2009-08-05	37.84	37.92	36.72	37.49	1451642
2009-08-06	37.50	37.66	36.36	36.57	1041235
2009-08-07	36.94	37.14	36.59	36.79	1015100
2009-08-10	36.75	36.90	35.79	35.93	1335438
2009-08-11	35.96	36.58	35.85	36.28	1364216
2009-08-12	36.06	37.03	35.70	36.78	1774993
2009-08-13	37.01	37.04	35.94	36.25	1374131
2009-08-14	36.06	36.43	35.43	35.86	1305667
2009-08-17	35.41	35.49	34.16	34.40	1520918
2009-08-18	34.51	35.00	34.09	34.94	1091110
2009-08-19	34.55	35.26	34.32	35.09	932244
2009-08-20	35.15	35.64	34.89	35.56	656464
2009-08-21	35.83	36.09	34.42	35.02	2934453
2009-08-24	34.98	35.08	33.70	34.21	3275235
2009-08-25	34.17	34.66	33.72	34.24	1946783
2009-08-26	34.29	34.97	33.97	34.05	1257762
2009-08-27	34.03	34.55	33.43	34.46	1291899
2009-08-28	34.56	35.35	34.56	35.13	1725184
2009-08-31	35.00	35.00	34.27	34.50	1362954
2009-09-01	34.46	35.20	33.82	33.95	1319801
2009-09-02	33.88	35.48	33.61	35.43	3090300
2009-09-03	35.82	37.13	35.68	37.08	2663615
2009-09-04	36.93	37.74	36.85	37.30	1179212
2009-09-08	37.51	37.93	37.04	37.48	1070930
2009-09-09	38.20	39.29	38.08	38.84	2215108
2009-09-10	38.92	39.76	38.58	39.43	1217531
2009-09-11	39.31	39.45	38.90	38.97	886943
2009-09-14	38.70	39.22	38.52	39.03	595285
2009-09-15	38.88	39.27	38.58	39.06	1086905
2009-09-16	39.07	39.27	38.60	38.79	933757
2009-09-17	38.62	38.97	38.39	38.65	876379
2009-09-18	38.84	39.35	38.59	38.89	1583006
2009-09-21	38.81	39.33	38.57	39.22	861410
2009-09-22	39.41	39.78	38.96	39.32	766176
2009-09-23	39.50	39.93	38.97	38.99	1049274
2009-09-24	39.16	39.45	37.89	38.39	1547301
2009-09-25	38.35	38.78	38.07	38.50	805397
2009-09-28	38.73	39.67	38.34	39.23	829338
2009-09-29	39.20	39.47	38.35	38.49	1076071
2009-09-30	38.71	40.17	37.62	39.63	2808978
2009-10-01	39.62	39.65	38.54	38.55	1534059
2009-10-02	38.49	39.52	37.93	38.58	1766999
2009-10-05	38.76	39.55	38.68	39.25	1168970
2009-10-06	39.41	40.04	39.26	40.00	1273454
2009-10-07	39.74	40.66	39.63	40.63	1455325
2009-10-08	40.70	40.94	40.47	40.66	1303570
2009-10-09	40.49	41.41	40.40	41.29	1067847
2009-10-12	41.20	42.07	41.09	41.68	1256953
2009-10-13	42.40	42.98	41.83	42.65	2183096
2009-10-14	43.46	44.19	42.75	43.94	2664628
2009-10-15	43.70	43.74	42.97	43.58	1192749
2009-10-16	42.41	42.85	41.82	42.63	2181795
2009-10-19	42.54	43.27	42.29	42.95	1319630
2009-10-20	42.86	43.13	41.95	42.13	1099518
2009-10-21	42.01	42.30	41.48	41.53	2724662
2009-10-22	46.28	48.50	44.31	48.00	8561003
2009-10-23	48.20	48.73	47.57	48.22	2161933
2009-10-26	48.00	49.00	47.55	47.67	1959934
2009-10-27	47.66	47.76	45.73	45.98	1602396
2009-10-28	45.62	46.54	45.33	45.34	1457439
2009-10-29	45.71	46.64	45.28	46.49	1388627
2009-10-30	46.48	46.79	44.76	44.89	1518929
2009-11-02	43.50	45.20	43.50	44.79	2271059
2009-11-03	44.06	45.87	44.06	45.76	1404850
2009-11-04	45.96	46.00	45.12	45.34	1489722
2009-11-05	45.73	47.20	45.73	47.19	1669457
2009-11-06	46.74	48.00	46.63	47.12	1150357
2009-11-09	47.28	48.15	47.19	47.88	750969
2009-11-10	47.50	48.21	47.22	47.31	795526
2009-11-11	47.80	48.42	47.28	47.83	750807
2009-11-12	46.11	47.93	46.11	47.28	916959
2009-11-13	47.58	49.48	47.00	49.26	1924776
2009-11-16	49.76	50.45	49.50	49.88	1554282
2009-11-17	49.88	50.61	49.02	49.76	1227996
2009-11-18	49.51	49.64	48.68	49.30	1039753
2009-11-19	49.15	49.20	47.91	48.37	802577
2009-11-20	47.13	47.30	46.10	46.91	1387236
2009-11-23	47.29	48.29	47.29	48.27	864127
2009-11-24	48.20	48.25	47.41	48.03	926094
2009-11-25	48.12	48.69	48.12	48.46	528572
2009-11-27	47.23	48.23	46.69	47.73	448135
2009-11-30	47.65	48.05	46.83	47.03	2430160
2009-12-01	47.41	49.28	47.39	49.14	1367815
2009-12-02	49.08	50.00	48.82	49.17	1391178
2009-12-03	49.20	49.99	48.91	49.18	905291
2009-12-04	49.74	50.85	49.19	50.64	1470623
2009-12-07	50.61	52.30	50.27	51.72	1733247
2009-12-08	51.49	52.17	51.09	51.30	1146535
2009-12-09	51.10	52.20	50.34	52.08	1389660
2009-12-10	52.20	53.07	52.09	52.56	1277877
2009-12-11	51.34	51.55	49.87	50.05	2596556
2009-12-14	50.49	51.60	50.25	51.51	1306843
2009-12-15	51.40	51.50	50.78	51.02	729630
2009-12-16	51.45	51.96	50.19	50.31	1208450
2009-12-17	49.98	50.36	49.50	50.02	582859
2009-12-18	50.34	50.48	49.22	49.95	1216136
2009-12-21	50.15	52.40	50.15	51.84	1276313
2009-12-22	51.84	52.58	51.49	52.36	780978
2009-12-23	52.15	52.79	52.11	52.59	706132
2009-12-24	52.59	52.87	52.40	52.45	220670
2009-12-28	52.74	52.84	52.19	52.34	527222
2009-12-29	52.37	52.37	51.93	52.06	551239
2009-12-30	51.87	53.05	51.84	52.97	487192
2009-12-31	53.10	53.59	52.60	52.97	672462
2010-01-04	53.35	54.47	53.35	53.98	674810
2010-01-05	53.28	53.49	51.57	52.52	2143320
2010-01-06	52.20	53.32	52.20	52.76	1404985
2010-01-07	52.75	53.05	51.60	52.23	954639
2010-01-08	52.17	52.96	51.88	52.96	457568
2010-01-11	53.57	53.60	52.19	52.45	514457
2010-01-12	52.14	52.49	50.40	51.02	956175
2010-01-13	51.02	52.71	51.02	52.39	803866
2010-01-14	52.30	53.00	51.66	52.14	585964
2010-01-15	51.93	52.80	51.13	51.39	684828
2010-01-19	51.48	52.73	51.25	52.33	943903
2010-01-20	52.21	53.11	51.50	53.01	1584057
2010-01-21	55.38	56.19	53.07	54.61	3792543
2010-01-22	54.72	54.94	51.90	52.28	1734581
2010-01-25	52.63	53.70	51.86	53.48	1368984
2010-01-26	53.26	53.59	52.27	52.39	1462214
2010-01-27	52.26	52.65	51.10	51.63	1406697
2010-01-28	51.52	51.73	49.64	50.72	2151731
2010-01-29	51.00	51.49	49.27	49.43	1532544
2010-02-01	49.53	50.41	49.33	50.39	1068060
2010-02-02	48.41	50.82	47.84	50.48	1752068
2010-02-03	50.25	51.47	49.77	50.46	1419639
2010-02-04	49.93	50.22	48.31	48.36	1235789
2010-02-05	48.94	48.94	47.11	48.43	1662778
2010-02-08	48.51	49.69	48.49	48.52	1021863
2010-02-09	49.11	50.46	49.11	50.25	1491902
2010-02-10	49.98	50.43	49.64	49.96	940989
2010-02-11	49.85	53.80	49.76	53.71	2496274
2010-02-12	53.25	53.97	52.20	53.35	1535771
2010-02-16	53.68	53.92	52.87	53.57	706976
2010-02-17	53.43	53.94	52.95	53.77	1045845
2010-02-18	53.60	54.79	53.09	54.68	964874
2010-02-19	54.54	55.57	54.37	54.94	1079265
2010-02-22	55.34	55.50	54.62	54.90	742350
2010-02-23	54.44	54.89	53.51	54.33	627338
2010-02-24	54.38	56.16	53.98	55.57	1086996
2010-02-25	54.81	55.38	54.12	55.37	874264
2010-02-26	55.37	55.84	55.00	55.80	995708
2010-03-01	56.11	58.48	56.00	58.25	2144250
2010-03-02	58.41	60.23	58.29	59.69	2586293
2010-03-03	59.75	61.93	59.70	61.32	2957710
2010-03-04	61.27	61.80	60.16	60.70	1243624
2010-03-05	61.17	61.66	60.99	61.22	1163074
2010-03-08	61.44	62.06	60.77	60.88	1351826
2010-03-09	60.96	62.45	60.62	61.66	1411330
2010-03-10	61.89	63.48	61.56	62.67	1503242
2010-03-11	62.95	63.74	62.00	63.74	1433446
2010-03-12	63.99	64.00	62.37	63.10	1078733
2010-03-15	62.99	63.27	62.25	63.07	647262
2010-03-16	63.04	63.17	62.15	62.51	865050
2010-03-17	62.82	64.89	62.55	64.60	1454585
2010-03-18	64.86	65.10	63.80	64.31	827205
2010-03-19	63.28	63.29	60.86	61.75	2231433
2010-03-22	61.66	63.03	61.03	62.78	826125
2010-03-23	62.88	63.68	62.14	63.60	901357
2010-03-24	63.50	64.26	63.00	63.99	1113091
2010-03-25	64.51	65.10	62.65	62.65	1237554
2010-03-26	62.91	63.72	61.98	62.56	723425
2010-03-29	62.70	63.05	62.20	62.62	558075
2010-03-30	62.76	63.29	61.89	62.47	666890
2010-03-31	62.19	62.89	61.51	61.63	740261
2010-04-01	61.69	63.45	61.44	62.14	1021348
2010-04-05	62.70	65.69	62.70	65.29	1241611
2010-04-06	65.26	65.40	63.95	65.12	1144988
2010-04-07	65.29	65.53	63.96	64.56	834542
2010-04-08	64.11	64.36	62.25	63.92	1276552
2010-04-09	63.86	64.92	63.48	64.76	764547
2010-04-12	64.93	65.17	63.68	63.99	977106
2010-04-13	64.07	65.45	63.87	65.21	1593028
2010-04-14	65.31	67.69	65.31	67.34	1378574
2010-04-15	67.40	67.77	66.31	67.13	927575
2010-04-16	66.90	67.25	65.38	66.25	916583
2010-04-19	66.37	66.67	64.00	65.76	1249687
2010-04-20	66.01	66.65	65.51	65.96	1046684
2010-04-21	65.84	67.28	65.60	66.96	1739092
2010-04-22	65.17	71.80	65.02	71.79	4294356
2010-04-23	71.67	72.60	70.60	71.28	1719509
2010-04-26	71.30	71.92	70.26	70.41	946278
2010-04-27	70.00	70.84	68.47	69.61	1506711
2010-04-28	70.10	70.38	68.48	69.57	740933
2010-04-29	70.36	71.52	69.29	70.39	1297745
2010-04-30	70.63	71.30	68.40	68.43	1500264
2010-05-03	67.33	71.21	67.33	71.08	1599790
2010-05-04	69.54	70.25	68.95	69.33	1224395
2010-05-05	68.36	69.96	67.59	69.23	1461308
2010-05-06	68.93	69.69	60.50	65.74	2280667
2010-05-07	64.98	65.73	60.72	63.33	2383501
2010-05-10	66.50	68.57	66.00	68.57	1694161
2010-05-11	67.76	70.99	67.53	69.79	1738006
2010-05-12	70.23	73.15	70.09	72.85	1676483
2010-05-13	72.39	74.00	70.34	70.69	1508042
2010-05-14	69.59	70.33	68.59	70.00	1222482
2010-05-17	70.03	71.40	67.83	69.61	1418032
2010-05-18	70.57	71.14	68.40	68.87	906519
2010-05-19	68.50	69.61	67.05	68.65	886657
2010-05-20	66.36	66.81	64.10	64.73	1941301
2010-05-21	64.08	67.54	62.99	66.90	2229605
2010-05-24	66.91	68.46	66.53	67.32	1354259
2010-05-25	65.38	68.62	63.31	68.59	2241933
2010-05-26	69.72	71.62	68.54	68.69	5031601
2010-05-27	70.39	73.24	70.39	73.22	2077956
2010-05-28	72.59	72.59	69.87	70.33	2248056
2010-06-01	70.02	70.55	67.65	67.76	1671157
2010-06-02	68.46	69.41	67.60	69.28	1437606
2010-06-03	70.22	72.12	69.90	71.96	1967170
2010-06-04	70.19	71.39	68.64	69.01	1807314
2010-06-07	69.01	70.38	66.82	67.05	1552906
2010-06-08	67.32	68.00	65.00	66.83	1851029
2010-06-09	66.66	68.42	64.39	66.81	2703454
2010-06-10	68.27	68.99	66.79	68.10	899194
2010-06-11	67.16	69.95	66.92	69.95	1348721
2010-06-14	71.00	71.83	70.01	70.47	1237520
2010-06-15	71.41	73.29	70.88	72.97	1041600
2010-06-16	72.10	75.24	72.01	74.69	2506183
2010-06-17	75.28	75.93	72.77	73.42	1615843
2010-06-18	73.36	74.62	72.94	73.81	1591163
2010-06-21	74.99	77.10	73.80	74.22	1871231
2010-06-22	74.44	76.00	73.03	73.17	1478659
2010-06-23	72.66	75.24	72.32	74.36	1388343
2010-06-24	74.08	74.09	71.53	71.98	1480120
2010-06-25	72.02	72.30	70.10	71.89	1412086
2010-06-28	72.22	74.48	72.21	73.51	1200456
2010-06-29	71.46	71.97	68.83	69.09	1852521
2010-06-30	69.10	70.52	67.72	68.57	2086311
2010-07-01	68.51	69.91	66.79	69.60	1525318
2010-07-02	69.98	69.98	67.97	68.65	1221949
2010-07-06	69.90	72.46	69.26	70.14	1581102
2010-07-07	70.50	75.19	70.50	75.12	2138507
2010-07-08	75.61	76.16	74.16	75.53	1768654
2010-07-09	75.18	75.90	74.40	75.23	799753
2010-07-12	75.13	77.96	74.96	76.67	1373317
2010-07-13	77.50	77.70	74.93	76.86	1738142
2010-07-14	77.07	79.21	77.04	77.87	1260022
2010-07-15	78.24	79.00	76.91	78.70	867408
2010-07-16	77.94	78.52	76.29	76.37	1384443
2010-07-19	75.24	77.03	75.02	76.25	1825800
2010-07-20	75.00	77.00	73.76	76.79	1234832
2010-07-21	77.15	77.74	72.48	73.11	3213004
2010-07-22	80.10	83.85	79.40	83.40	5533954
2010-07-23	83.20	87.35	82.74	87.21	2956972
2010-07-26	87.16	87.69	85.81	87.48	1786420
2010-07-27	87.88	87.97	85.16	86.09	1490097
2010-07-28	85.76	87.21	84.60	85.78	978423
2010-07-29	86.87	87.70	84.35	86.53	1313120
2010-07-30	85.27	88.34	84.51	87.83	2213146
2010-08-02	87.96	90.25	87.01	88.60	2190938
2010-08-03	88.14	89.27	87.51	88.59	1097346
2010-08-04	88.51	90.00	87.87	89.82	1212218
2010-08-05	89.51	90.83	88.37	88.95	1125539
2010-08-06	87.49	89.50	86.72	88.48	1262395
2010-08-09	89.40	91.97	88.75	91.41	1742267
2010-08-10	90.84	92.70	89.99	92.23	1206079
2010-08-11	89.56	89.94	86.01	86.82	2273063
2010-08-12	82.47	84.68	80.00	82.77	3859565
2010-08-13	82.83	84.96	82.27	83.88	1451810
2010-08-16	82.96	85.19	82.34	83.89	806903
2010-08-17	85.21	89.77	84.70	87.91	2003817
2010-08-18	88.52	89.52	87.89	88.86	1781405
2010-08-19	88.46	89.60	88.12	88.73	1165822
2010-08-20	88.12	91.63	88.08	91.04	1420538
2010-08-23	90.76	91.60	88.76	89.27	1271634
2010-08-24	87.56	87.64	85.57	86.27	1459522
2010-08-25	85.63	87.08	84.01	86.89	1693033
2010-08-26	87.88	89.60	87.35	87.66	1217596
2010-08-27	88.70	89.89	86.00	89.02	1203585
2010-08-30	89.09	90.97	89.00	89.24	1203312
2010-08-31	88.58	89.21	86.46	87.43	1385030
2010-09-01	89.84	91.17	89.21	90.74	1175380
2010-09-02	91.22	91.69	89.83	91.11	1612511
2010-09-03	92.72	94.48	92.00	93.80	1211028
2010-09-07	93.22	94.43	92.25	93.52	1029025
2010-09-08	94.37	97.05	93.56	96.36	2180949
2010-09-09	97.00	98.01	94.70	95.73	2076879
2010-09-10	95.63	95.63	92.75	94.15	1469792
2010-09-13	96.31	99.72	95.91	98.87	1992099
2010-09-14	98.47	100.17	97.57	98.66	1801265
2010-09-15	99.13	99.73	97.20	99.14	1324081
2010-09-16	99.32	100.92	98.00	100.52	1453649
2010-09-17	100.56	101.45	99.33	100.98	1345458
2010-09-20	101.96	105.20	100.99	104.64	1781637
2010-09-21	104.91	104.91	102.03	103.38	1453581
2010-09-22	102.63	103.82	99.61	100.49	1678607
2010-09-23	99.17	104.10	99.04	102.49	1672923
2010-09-24	104.24	105.72	102.81	103.07	1473388
2010-09-27	103.50	104.10	101.19	103.23	1332464
2010-09-28	103.66	105.50	100.80	104.06	1888075
2010-09-29	104.12	105.50	102.96	104.41	1318003
2010-09-30	105.09	107.30	102.56	103.81	2583016
2010-10-01	104.82	105.27	101.65	103.29	1793011
2010-10-04	103.65	109.00	103.16	105.89	3064804
2010-10-05	107.85	112.05	107.51	111.50	2689223
2010-10-06	108.50	109.80	96.87	97.54	7617008
2010-10-07	98.20	100.88	94.10	98.98	5801507
2010-10-08	94.15	95.25	90.12	94.69	7941302
2010-10-11	95.63	96.14	90.63	91.18	4087570
2010-10-12	91.62	96.68	90.59	95.61	3646100
2010-10-13	96.64	97.69	95.00	96.74	2896534
2010-10-14	97.40	97.43	95.00	95.66	1585522
2010-10-15	96.35	97.75	94.83	97.20	1637097
2010-10-18	97.23	97.45	91.57	93.17	3357579
2010-10-19	91.00	92.47	89.05	90.99	3381379
2010-10-20	90.80	93.26	89.05	91.93	2358003
2010-10-21	92.50	94.10	91.52	92.82	1643803
2010-10-22	93.23	98.54	93.01	98.45	3673132
2010-10-25	100.00	101.95	99.95	100.83	3034885
2010-10-26	100.32	103.75	99.27	102.54	5417664
2010-10-27	111.79	118.99	111.53	117.58	9959127
2010-10-28	117.95	118.47	114.60	116.78	3025312
2010-10-29	116.77	119.88	116.53	117.70	2210483
2010-11-01	117.98	118.24	115.30	116.37	1655303
2010-11-02	115.22	118.37	115.19	117.35	1546135
2010-11-03	116.51	122.96	116.51	122.92	2767663
2010-11-04	124.53	125.39	120.38	120.89	3033762
2010-11-05	121.92	124.22	119.32	123.00	2098033
2010-11-08	122.86	124.31	120.85	122.82	1282392
2010-11-09	122.94	124.00	119.84	120.42	1183600
2010-11-10	120.26	124.85	119.77	122.89	2211246
2010-11-11	119.19	123.99	117.43	123.70	2703853
2010-11-12	123.21	127.95	121.11	123.86	2983005
2010-11-15	124.36	124.68	118.91	119.55	2266878
2010-11-16	118.43	120.30	115.37	115.95	2640139
2010-11-17	116.52	118.90	112.10	115.01	3844904
2010-11-18	117.99	121.90	117.73	120.51	2479728
2010-11-19	121.18	123.63	119.70	122.69	2078101
2010-11-22	122.51	132.20	122.13	131.94	3668552
2010-11-23	129.65	131.50	127.21	129.14	2306400
2010-11-24	132.25	133.70	131.09	132.55	2106532
2010-11-26	131.11	135.23	130.56	135.04	1225815
2010-11-29	134.67	136.00	131.93	134.18	1858567
2010-11-30	132.43	133.00	131.26	131.88	1972449
2010-12-01	134.11	139.88	134.11	138.96	3799122
2010-12-02	138.66	139.59	135.84	137.15	2636725
2010-12-03	135.84	141.62	135.52	139.28	2320703
2010-12-06	139.48	140.58	137.61	139.80	1553468
2010-12-07	142.34	143.00	137.32	137.61	1639412
2010-12-08	138.32	139.17	135.72	137.17	1914347
2010-12-09	138.30	139.33	136.00	138.92	1475468
2010-12-10	142.94	143.55	138.68	143.09	4268316
2010-12-13	143.72	143.75	138.71	139.06	2332404
2010-12-14	139.41	140.22	132.82	133.65	3474898
2010-12-15	133.05	135.99	130.13	130.38	3791649
2010-12-16	130.96	134.38	129.59	134.07	3108306
2010-12-17	135.01	138.24	132.63	136.01	17748367
2010-12-20	136.75	136.99	133.34	135.60	2089382
2010-12-21	136.06	136.99	133.93	136.64	1726691
2010-12-22	136.76	137.00	134.83	136.17	1374050
2010-12-23	136.09	136.25	134.60	135.60	812286
2010-12-27	135.26	135.70	133.02	134.90	801790
2010-12-28	135.08	135.63	133.05	133.38	1194194
2010-12-29	133.63	134.65	132.02	133.68	822732
2010-12-30	133.38	133.80	132.25	132.41	856913
2010-12-31	132.35	132.44	129.14	130.16	1017331
2011-01-03	132.89	137.69	132.77	134.33	2307918
2011-01-04	135.19	135.96	131.59	132.07	1442264
2011-01-05	131.80	137.30	131.80	137.29	2300103
2011-01-06	137.89	139.20	135.76	138.07	1995989
2011-01-07	138.15	139.00	135.50	138.35	1305158
2011-01-10	138.17	143.55	138.07	142.69	2105388
2011-01-11	144.00	144.10	141.10	142.65	1766496
2011-01-12	143.85	143.85	141.62	142.61	1226883
2011-01-13	142.08	145.76	141.37	143.95	1776670
2011-01-14	144.47	145.00	141.45	144.17	1771896
2011-01-18	144.42	145.73	139.77	141.78	2876698
2011-01-19	141.89	143.60	135.60	138.78	7365082
2011-01-20	111.19	114.75	106.10	109.15	23329466
2011-01-21	111.73	113.82	109.66	109.97	9443620
2011-01-24	108.86	110.46	104.80	106.56	7223617
2011-01-25	104.75	107.95	102.66	107.53	5678115
2011-01-26	108.78	110.00	107.06	108.81	4003887
2011-01-27	109.59	112.50	109.49	110.94	3289990
2011-01-28	112.82	113.18	107.80	109.58	4307765
2011-01-31	110.24	110.75	107.91	108.38	2483422
2011-02-01	109.56	111.00	108.75	109.96	2221222
2011-02-02	107.81	113.74	107.81	113.51	3730653
2011-02-03	113.85	118.65	113.85	118.21	5874624
2011-02-04	120.15	123.90	119.50	123.64	7085920
2011-02-07	124.43	127.96	123.41	124.23	7398330
2011-02-08	124.00	125.35	122.25	123.52	3718687
2011-02-09	123.14	124.45	121.07	123.66	3083972
2011-02-10	121.44	127.95	121.00	127.00	4686415
2011-02-11	127.10	128.90	126.11	126.62	2633272
2011-02-14	126.74	129.00	126.70	128.42	2598645
2011-02-15	129.48	129.92	125.72	126.37	3113533
2011-02-16	127.21	127.36	124.76	125.68	2901263
2011-02-17	124.93	125.00	122.75	122.93	2625911
2011-02-18	123.66	123.69	120.28	120.85	2612850
2011-02-22	118.59	118.74	115.00	115.11	2592013
2011-02-23	114.52	116.47	110.69	111.99	3293503
2011-02-24	112.06	117.30	110.74	117.06	3315913
2011-02-25	121.00	122.65	118.64	120.18	2690583
2011-02-28	120.66	120.96	116.58	118.01	2073329
2011-03-01	118.58	118.60	112.46	113.38	3650701
2011-03-02	112.68	116.50	112.63	113.20	3003845
2011-03-03	115.35	116.48	113.75	114.35	3047101
2011-03-04	114.61	115.50	112.55	113.82	2133114
2011-03-07	114.16	114.53	108.00	108.70	4258765
2011-03-08	108.44	112.43	108.27	110.61	2600487
2011-03-09	109.44	109.62	106.86	108.17	2651697
2011-03-10	106.39	111.33	105.13	110.06	3873355
2011-03-11	109.30	111.41	108.12	111.00	2201952
2011-03-14	110.09	112.20	108.00	108.97	2349199
2011-03-15	105.21	111.02	104.90	110.67	3379693
2011-03-16	111.22	112.88	106.56	106.65	3755992
2011-03-17	108.63	108.87	103.00	103.36	3959943
2011-03-18	104.85	105.22	96.91	96.92	8603782
2011-03-21	98.66	98.66	95.21	95.60	7309407
2011-03-22	95.17	96.60	91.10	91.67	10296777
2011-03-23	91.86	96.42	91.86	95.67	5887630
2011-03-24	96.12	96.71	93.45	94.88	4329103
2011-03-25	95.00	96.96	95.00	95.67	3505038
2011-03-28	96.60	96.85	93.69	93.76	2574318
2011-03-29	93.79	98.13	93.41	97.40	3785564
2011-03-30	98.51	101.85	98.51	100.70	6143621
2011-03-31	101.00	103.00	100.02	102.57	5069534
2011-04-01	100.58	100.72	93.41	93.56	12314316
2011-04-04	94.24	95.54	93.60	94.15	4061534
2011-04-05	94.33	94.67	93.23	93.35	2844796
2011-04-06	93.95	95.37	93.04	94.39	3332658
2011-04-07	94.20	95.20	93.00	94.61	3551523
2011-04-08	96.08	96.45	94.48	95.18	2759714
2011-04-11	94.92	95.98	93.76	94.50	2103484
2011-04-12	93.59	94.29	92.03	93.77	2610279
2011-04-13	96.73	97.73	95.38	96.70	4228893
2011-04-14	95.80	96.45	94.30	96.17	2401868
2011-04-15	96.23	96.23	94.57	94.69	2313577
2011-04-18	94.03	94.03	92.20	93.53	2121826
2011-04-19	93.30	94.37	92.33	92.92	2509879
2011-04-20	95.73	99.80	94.41	99.74	6343591
2011-04-21	110.89	111.63	105.29	106.87	9929270
2011-04-25	106.39	109.15	105.52	105.71	3253038
2011-04-26	105.99	106.00	102.64	103.97	3385988
2011-04-27	104.03	106.24	103.89	105.38	2690855
2011-04-28	105.36	106.45	102.23	102.78	2765043
2011-04-29	102.98	102.98	100.66	101.36	2632080
2011-05-02	100.42	101.85	99.72	100.19	2486234
2011-05-03	99.81	101.36	99.12	100.55	2182709
2011-05-04	100.66	101.98	97.26	99.72	2518649
2011-05-05	99.79	102.77	99.50	100.49	2738312
2011-05-06	101.95	102.99	100.25	100.90	1507481
2011-05-09	101.26	103.54	100.26	103.37	1683681
2011-05-10	103.91	104.87	102.35	104.39	1898930
2011-05-11	104.11	106.29	102.94	103.81	1923649
2011-05-12	103.48	106.12	102.16	105.76	2276092
2011-05-13	105.60	107.89	104.62	104.64	3006517
2011-05-16	103.99	106.98	103.75	105.03	2385718
2011-05-17	104.55	106.45	102.60	103.84	2178104
2011-05-18	103.82	109.51	103.82	108.52	2962763
2011-05-19	109.27	109.35	106.54	108.18	2060556
2011-05-20	108.48	109.22	106.76	106.96	1800193
2011-05-23	105.47	106.52	104.12	104.76	1518551
2011-05-24	105.41	105.50	102.27	102.38	1646156
2011-05-25	102.41	104.91	101.75	104.29	1552529
2011-05-26	104.00	107.48	103.62	107.17	2200540
2011-05-27	107.75	113.22	107.25	112.85	3734304
2011-05-31	114.24	114.54	112.11	113.58	2726265
2011-06-01	112.10	114.90	108.93	109.40	3277085
2011-06-02	109.53	113.45	109.49	111.56	2172559
2011-06-03	109.86	111.66	109.03	109.70	1449022
2011-06-06	109.60	110.58	106.97	107.06	1701766
2011-06-07	108.99	112.61	106.99	112.01	3221544
2011-06-08	111.04	112.00	110.07	111.04	2805964
2011-06-09	110.87	111.40	108.17	108.93	2178861
2011-06-10	108.73	109.62	104.79	105.39	2113765
2011-06-13	105.53	107.50	104.03	104.29	1839664
2011-06-14	106.32	107.55	105.24	106.64	1501336
2011-06-15	105.14	107.22	103.00	103.61	2023692
2011-06-16	103.87	104.84	98.75	100.09	3129756
2011-06-17	101.93	102.32	96.93	97.20	3361211
2011-06-20	96.65	98.65	96.21	98.18	1891191
2011-06-21	99.17	103.27	98.50	103.00	2211053
2011-06-22	105.65	108.40	104.68	104.81	3043944
2011-06-23	101.41	107.66	101.03	107.62	3072100
2011-06-24	107.10	107.59	105.01	106.10	1920900
2011-06-27	106.66	110.25	105.73	109.54	2019973
2011-06-28	110.50	111.97	107.90	108.78	2772353
2011-06-29	109.12	111.90	107.50	111.15	2668526
2011-06-30	110.95	111.80	110.00	110.25	1977517
2011-07-01	110.83	113.33	110.13	113.16	1431223
2011-07-05	113.01	113.83	111.37	113.51	1354915
2011-07-06	113.29	116.75	113.29	115.82	2713664
2011-07-07	117.00	119.69	116.90	117.64	2760773
2011-07-08	114.76	117.00	114.20	116.42	1698471
2011-07-11	115.54	117.17	112.24	112.78	1934004
2011-07-12	112.26	112.49	108.05	110.40	3030956
2011-07-13	111.78	115.08	111.78	112.72	1670419
2011-07-14	113.65	115.50	109.92	110.96	1817288
2011-07-15	112.41	113.99	110.66	113.94	1806995
2011-07-18	113.44	115.20	111.29	111.82	1887270
2011-07-19	113.33	118.69	113.00	118.65	2683822
2011-07-20	116.00	116.00	110.45	111.44	6381945
2011-07-21	102.81	104.00	98.10	98.87	7328352
2011-07-22	99.76	102.45	99.57	101.20	4089714
2011-07-25	99.80	100.98	97.25	97.50	3730893
2011-07-26	98.69	100.20	98.16	99.31	2547600
2011-07-27	98.00	98.00	94.62	94.90	3306488
2011-07-28	95.34	96.50	93.84	94.27	2118429
2011-07-29	93.35	95.58	92.30	93.48	2571223
2011-08-01	95.52	96.39	91.92	93.49	2105017
2011-08-02	92.01	94.99	90.05	90.19	3076862
2011-08-03	90.52	93.70	89.11	93.36	3100440
2011-08-04	91.72	93.27	86.45	86.52	4344659
2011-08-05	88.34	88.50	81.67	82.94	4867013
2011-08-08	77.97	81.28	74.95	75.26	5347251
2011-08-09	77.08	78.38	70.99	76.52	5483546
2011-08-10	74.70	76.48	72.57	72.93	3544586
2011-08-11	73.87	77.55	73.87	76.12	3884148
2011-08-12	79.55	83.08	78.21	81.90	4779092
2011-08-15	84.00	85.16	82.68	83.65	4094422
2011-08-16	82.61	83.23	79.58	81.27	2264672
2011-08-17	81.61	81.73	77.50	78.72	2303395
2011-08-18	74.00	74.06	70.06	71.30	3856699
2011-08-19	70.25	72.81	69.20	69.32	2889307
2011-08-22	71.66	71.98	69.04	69.25	2679518
2011-08-23	69.42	73.95	69.01	73.94	3045912
2011-08-24	73.66	74.74	70.64	73.46	2733775
2011-08-25	75.97	76.27	71.40	71.72	3066514
2011-08-26	71.40	75.74	71.20	75.49	3000980
2011-08-29	78.29	78.81	76.33	78.72	2395598
2011-08-30	77.91	79.85	77.02	79.33	2188356
2011-08-31	80.00	82.31	80.00	81.57	3420159
2011-09-01	81.50	82.44	78.64	79.13	2428112
2011-09-02	77.10	78.49	75.55	76.31	1782868
2011-09-06	73.57	76.39	72.31	76.03	1986727
2011-09-07	77.62	80.10	77.42	79.92	1748799
2011-09-08	79.77	80.60	77.66	78.44	2175337
2011-09-09	77.71	77.85	73.30	74.60	3188662
2011-09-12	73.03	77.60	72.81	77.52	2905722
2011-09-13	78.10	80.48	77.61	80.30	3703199
2011-09-14	80.70	84.50	80.23	83.22	3762544
2011-09-15	84.05	85.10	83.10	84.53	2226224
2011-09-16	84.60	86.16	82.35	83.72	2080720
2011-09-19	82.24	83.61	80.50	82.89	1769498
2011-09-20	83.20	83.92	78.09	78.17	2713268
2011-09-21	78.31	80.49	76.65	76.68	2408524
2011-09-22	74.13	75.32	70.83	74.20	3601148
2011-09-23	73.13	74.87	72.76	74.38	2136864
2011-09-26	74.60	77.50	72.50	77.38	2646312
2011-09-27	78.79	80.60	77.12	77.89	2637993
2011-09-28	78.02	78.69	75.63	75.85	1491421
2011-09-29	77.34	77.75	72.40	74.75	1930764
2011-09-30	73.26	74.12	71.05	71.05	1906383
2011-10-03	70.61	72.35	69.60	70.43	2676389
2011-10-04	70.36	77.80	70.21	77.63	4179189
2011-10-05	75.93	83.17	75.11	82.57	3676104
2011-10-06	82.45	85.81	81.74	85.75	2893703
2011-10-07	85.76	86.78	83.40	85.01	2537980
2011-10-10	86.70	88.44	85.00	87.31	1678005
2011-10-11	86.92	87.64	85.56	87.06	1126475
2011-10-12	88.54	88.90	86.45	87.80	2313004
2011-10-13	87.00	88.10	85.90	87.45	1548924
2011-10-14	88.45	90.22	87.86	90.07	1777163
2011-10-17	89.79	89.80	86.56	87.04	1451317
2011-10-18	87.48	89.39	85.36	88.50	1593379
2011-10-19	88.19	88.88	86.06	86.46	1148098
2011-10-20	87.60	87.60	84.79	86.72	1874673
2011-10-21	87.42	89.00	86.30	88.92	1584468
2011-10-24	89.13	93.99	89.13	93.42	1921157
2011-10-25	92.77	92.92	88.40	88.76	3370392
2011-10-26	97.25	103.00	96.56	101.26	8089327
2011-10-27	103.03	107.00	100.79	105.72	3394853
2011-10-28	104.41	107.95	103.76	107.63	2121489
2011-10-31	105.68	107.65	103.95	103.95	2795033
2011-11-01	100.28	101.98	97.71	100.56	2514642
2011-11-02	101.01	105.42	101.00	104.63	2096925
2011-11-03	106.04	107.69	102.59	106.94	2221800
2011-11-04	105.65	110.33	105.65	109.62	2499853
2011-11-07	109.52	109.76	106.74	108.56	1698202
2011-11-08	109.44	110.49	107.59	109.61	1221223
2011-11-09	106.33	108.59	104.05	105.77	1753937
2011-11-10	107.73	108.85	106.28	106.99	1660869
2011-11-11	108.33	111.68	108.04	111.19	1641172
2011-11-14	111.37	113.10	110.49	110.62	1298586
2011-11-15	110.41	113.60	109.60	112.61	1502494
2011-11-16	111.29	113.24	110.32	110.46	1521796
2011-11-17	110.50	110.72	104.75	107.10	2079614
2011-11-18	107.34	107.95	105.48	106.19	1474091
2011-11-21	104.03	104.06	100.82	102.73	1973990
2011-11-22	102.53	104.43	101.16	103.14	1376909
2011-11-23	102.06	102.34	98.21	99.53	2091920
2011-11-25	98.70	101.31	97.59	97.62	805363
2011-11-28	100.80	104.74	100.79	104.66	1852343
2011-11-29	104.69	105.42	102.51	103.41	1253018
2011-11-30	107.30	113.23	107.00	113.03	2622984
2011-12-01	111.50	113.21	108.46	111.07	2417524
2011-12-02	112.00	113.51	111.26	112.42	1640891
2011-12-05	115.00	117.30	114.09	115.66	2248479
2011-12-06	115.79	116.21	113.00	114.32	1407617
2011-12-07	114.16	115.16	112.50	114.51	1104471
2011-12-08	113.43	113.55	110.67	111.09	1388874
2011-12-09	111.79	115.18	111.14	114.74	1599391
2011-12-12	112.93	113.34	111.10	112.36	1289938
2011-12-13	113.44	114.78	108.69	109.94	1708774
2011-12-14	109.36	109.50	103.60	104.65	2330126
2011-12-15	106.25	107.05	104.23	105.29	1189829
2011-12-16	106.01	108.75	104.77	104.83	2161878
2011-12-19	105.67	106.52	102.20	102.48	1626510
2011-12-20	107.07	110.72	106.04	109.39	1718398
2011-12-21	108.08	108.43	99.59	102.13	3227172
2011-12-22	102.79	105.81	102.65	104.48	1729749
2011-12-23	104.82	106.45	103.37	106.39	1022704
2011-12-27	105.91	107.16	105.31	106.54	667180
2011-12-28	106.22	106.54	104.71	105.73	1311039
2011-12-29	106.21	107.13	105.11	107.00	997851
2011-12-30	106.61	107.55	105.99	106.12	931076
2012-01-03	108.48	109.95	105.11	105.94	1907239
2012-01-04	102.15	105.05	99.60	104.32	2644582
2012-01-05	104.02	105.38	102.75	105.23	1259075
2012-01-06	106.43	107.12	105.25	106.72	1370053
2012-01-09	107.60	112.26	107.60	110.49	2422533
2012-01-10	111.99	112.85	108.41	109.61	1658917
2012-01-11	109.91	111.85	109.65	110.72	1427842
2012-01-12	110.92	111.75	108.03	110.81	1358400
2012-01-13	109.69	110.06	106.01	106.78	1852808
2012-01-17	108.76	108.76	105.45	106.31	1287200
2012-01-18	106.61	109.24	106.19	108.46	2645993
2012-01-19	118.47	122.63	116.49	120.00	7044886
2012-01-20	119.00	121.50	118.60	120.27	1955115
2012-01-23	120.10	122.23	119.62	121.02	1712051
2012-01-24	120.65	124.29	119.94	123.10	1784690
2012-01-25	123.40	123.50	121.14	122.48	1030936
2012-01-26	123.45	124.02	119.85	120.82	1707093
2012-01-27	117.00	120.60	116.84	120.16	2185039
2012-01-30	119.00	121.00	117.75	120.10	1067078
2012-01-31	121.18	121.20	119.12	119.74	1033818
2012-02-01	121.17	123.45	119.50	122.42	1564120
2012-02-02	121.75	122.82	120.05	120.52	1867678
2012-02-03	121.90	125.00	121.58	124.77	1920524
2012-02-06	124.76	125.00	123.55	125.00	1038202
2012-02-07	124.92	127.81	124.18	126.40	1540587
2012-02-08	127.06	127.37	124.35	125.40	1041576
2012-02-09	126.00	126.00	123.52	125.75	837611
2012-02-10	124.30	125.76	123.53	124.01	884535
2012-02-13	125.16	125.94	123.50	125.00	909870
2012-02-14	124.86	125.89	124.02	125.78	957885
2012-02-15	126.00	129.66	126.00	126.72	1692540
2012-02-16	126.97	127.83	125.28	127.45	1091317
2012-02-17	127.41	127.98	124.59	124.92	1124241
2012-02-21	125.45	127.64	124.31	125.42	1029133
2012-02-22	125.00	126.79	123.57	126.58	1154771
2012-02-23	126.13	128.82	125.60	128.70	1073977
2012-02-24	129.98	130.27	126.96	127.48	983935
2012-02-27	126.63	129.27	125.61	128.29	905673
2012-02-28	128.51	128.67	125.71	127.02	782319
2012-02-29	127.50	128.25	124.79	124.96	884391
2012-03-01	125.74	127.60	125.03	127.33	1016277
2012-03-02	126.96	128.51	126.01	127.01	729619
2012-03-05	126.97	127.40	123.70	124.49	917396
2012-03-06	121.03	122.97	119.50	121.26	1479116
2012-03-07	122.50	125.57	122.50	124.75	1084361
2012-03-08	125.96	126.80	124.18	124.26	961997
2012-03-09	124.60	126.36	123.50	125.61	756376
2012-03-12	126.34	126.34	124.59	125.85	857351
2012-03-13	126.85	132.75	126.70	132.72	2206694
2012-03-14	133.21	133.60	130.82	131.86	1437382
2012-03-15	132.00	134.00	130.70	132.31	1132936
2012-03-16	132.10	133.06	130.99	131.91	921659
2012-03-19	132.64	135.84	132.15	132.73	1191116
2012-03-20	131.10	131.31	128.37	129.51	1633721
2012-03-21	130.20	132.40	129.37	131.36	1140803
2012-03-22	131.14	132.87	129.50	132.47	1085946
2012-03-23	132.38	132.50	130.47	132.13	710493
2012-03-26	133.75	135.57	133.01	134.80	971873
2012-03-27	134.94	135.93	134.00	134.11	878341
2012-03-28	133.00	135.28	132.31	134.05	912140
2012-03-29	132.81	135.15	132.20	134.86	860242
2012-03-30	135.67	136.46	132.64	134.96	1216981
2012-04-02	135.05	137.59	134.11	136.66	1065611
2012-04-03	136.78	139.46	136.64	138.06	1383160
2012-04-04	136.90	137.88	134.24	136.11	1286932
2012-04-05	135.33	136.11	133.42	135.93	904329
2012-04-09	132.56	133.81	131.19	132.88	1022749
2012-04-10	133.00	134.67	127.66	128.30	1767578
2012-04-11	122.90	125.16	120.01	122.65	3687588
2012-04-12	123.19	126.25	121.37	124.15	2056568
2012-04-13	124.38	124.73	121.77	122.12	1933574
2012-04-16	123.45	124.51	120.71	122.04	1787165
2012-04-17	123.44	124.99	122.93	123.75	1440322
2012-04-18	124.77	125.08	122.15	124.21	2626806
2012-04-19	133.79	139.20	131.30	133.98	6223382
2012-04-20	134.04	134.65	131.51	131.63	1875208
2012-04-23	130.24	131.88	128.50	130.85	1686970
2012-04-24	130.75	131.12	127.38	129.28	1366720
2012-04-25	129.70	130.85	127.07	130.72	1932025
2012-04-26	130.60	133.67	130.01	133.41	1367374
2012-04-27	133.43	136.94	132.66	136.11	1188549
2012-04-30	136.09	136.10	133.33	133.93	858654
2012-05-01	132.94	135.78	132.70	133.68	1081384
2012-05-02	131.46	136.69	131.22	136.26	1640929
2012-05-03	136.00	138.67	135.39	136.23	1632943
2012-05-04	135.04	135.82	130.78	131.90	1300679
2012-05-07	131.00	133.40	130.71	131.61	973083
2012-05-08	130.19	130.70	125.02	128.87	1522261
2012-05-09	127.41	130.50	125.60	129.39	1422980
2012-05-10	129.09	129.20	123.27	124.08	2575234
2012-05-11	123.00	127.47	122.35	125.91	1995458
2012-05-14	124.29	126.27	123.20	125.53	1044749
2012-05-15	125.81	126.58	123.29	123.88	1391093
2012-05-16	124.90	124.90	118.09	118.26	2237303
2012-05-17	118.35	119.19	116.32	116.47	1804468
2012-05-18	116.65	116.99	112.34	112.71	1945057
2012-05-21	112.04	117.88	111.30	117.43	1668412
2012-05-22	117.39	118.41	115.46	116.54	1296674
2012-05-23	115.20	118.30	113.92	117.84	1466976
2012-05-24	116.12	116.80	106.79	108.56	5128947
2012-05-25	108.70	110.75	107.90	109.04	1789152
2012-05-29	110.06	110.68	107.31	108.44	1957607
2012-05-30	107.24	108.09	105.15	107.54	1981143
2012-05-31	103.74	103.95	99.47	103.48	5070709
2012-06-01	100.00	101.88	96.95	97.31	2682785
2012-06-04	98.24	98.45	95.66	97.51	1832046
2012-06-05	96.77	101.20	96.45	100.89	2030708
2012-06-06	101.52	103.78	100.65	103.27	1789969
2012-06-07	105.18	107.19	101.30	101.55	3123235
2012-06-08	101.28	102.64	99.75	102.40	1522437
2012-06-11	104.10	104.97	99.83	100.12	1545467
2012-06-12	101.20	102.17	99.42	101.56	1491044
2012-06-13	101.43	102.47	100.32	101.10	973905
2012-06-14	101.27	101.57	99.25	100.51	1006106
2012-06-15	101.17	102.97	100.07	102.16	1620934
2012-06-18	101.35	103.22	99.13	102.71	1313452
2012-06-19	101.85	103.35	99.95	100.39	1994590
2012-06-20	100.39	102.11	99.53	101.25	1499080
2012-06-21	100.84	101.12	95.25	95.49	2245132
2012-06-22	96.45	99.60	96.12	99.30	1701768
2012-06-25	97.63	97.78	95.50	95.97	1644062
2012-06-26	96.51	97.21	95.09	95.77	1302976
2012-06-27	96.70	98.07	96.57	97.80	1361769
2012-06-28	96.63	99.40	92.09	93.36	2454877
2012-06-29	96.58	99.65	96.41	99.56	2149896
2012-07-02	98.45	99.51	96.69	98.01	1786943
2012-07-03	98.26	101.88	98.07	100.64	907285
2012-07-05	100.49	102.56	99.01	101.44	1402035
2012-07-06	97.21	97.66	93.04	94.49	3355005
2012-07-09	93.85	94.30	92.20	92.62	1917623
2012-07-10	93.85	94.99	90.82	91.36	2002982
2012-07-11	91.44	94.14	90.96	92.46	2319331
2012-07-12	91.13	94.04	88.37	93.47	2792480
2012-07-13	93.51	94.35	90.27	91.39	1955042
2012-07-16	90.99	93.23	90.51	92.11	2041078
2012-07-17	92.40	92.95	89.35	91.76	1852656
2012-07-18	93.26	99.54	93.26	98.59	4802200
2012-07-19	94.94	103.13	93.20	102.75	6537897
2012-07-20	101.51	102.05	95.94	96.10	3695386
2012-07-23	93.49	94.59	90.55	93.59	2612801
2012-07-24	93.10	93.27	88.30	89.44	3215488
2012-07-25	90.64	92.89	89.79	91.98	2574007
2012-07-26	93.92	96.76	93.11	94.55	2082615
2012-07-27	95.42	98.45	93.85	97.75	2091288
2012-07-30	97.70	98.50	94.71	95.28	1338234
2012-07-31	94.75	95.32	92.73	93.38	1611390
2012-08-01	94.44	94.47	92.90	93.91	1301075
2012-08-02	92.00	93.93	90.29	90.53	2056373
2012-08-03	92.83	93.80	91.90	92.78	1463928
2012-08-06	93.68	97.88	92.81	97.13	1771134
2012-08-07	97.85	103.87	97.68	101.62	2081753
2012-08-08	100.79	102.69	100.52	101.10	1156015
2012-08-09	101.66	103.90	101.52	103.21	1043978
2012-08-10	102.50	103.37	101.43	102.23	1103350
2012-08-13	101.89	102.08	99.79	100.72	925300
2012-08-14	101.00	101.28	96.80	96.99	1812959
2012-08-15	97.62	99.74	97.00	99.29	1551998
2012-08-16	100.00	104.50	99.89	104.05	2021776
2012-08-17	104.37	104.88	102.40	103.56	1400570
2012-08-20	103.19	103.77	101.03	101.68	1009175
2012-08-21	102.44	103.37	101.08	102.31	1291676
2012-08-22	101.00	101.00	98.71	100.23	1321756
2012-08-23	99.71	100.98	98.26	99.02	1292337
2012-08-24	98.92	99.49	98.12	98.65	1370269
2012-08-27	99.48	100.93	98.05	100.49	1179557
2012-08-28	100.21	101.77	99.73	100.83	1208642
2012-08-29	101.00	102.63	100.53	102.09	1395918
2012-08-30	101.04	101.08	97.34	97.39	1854613
2012-08-31	98.76	99.00	95.91	97.49	1649960
2012-09-04	97.27	97.48	93.62	94.47	2206226
2012-09-05	94.30	95.77	93.77	94.49	1344422
2012-09-06	95.21	99.36	95.14	99.05	1768149
2012-09-07	99.05	102.00	98.70	100.27	1654129
2012-09-10	99.84	100.44	96.45	96.63	1778482
2012-09-11	96.53	96.84	94.52	95.31	2470572
2012-09-12	95.82	97.80	95.74	96.97	1634873
2012-09-13	97.39	101.19	97.10	100.39	1755259
2012-09-14	101.05	103.96	101.01	103.67	2245657
2012-09-17	103.35	105.95	102.41	104.46	2246361
2012-09-18	106.71	111.58	106.64	108.62	3795279
2012-09-19	109.38	110.93	108.11	110.57	2205878
2012-09-20	109.89	110.27	108.15	109.36	1523714
2012-09-21	110.00	110.95	107.46	107.88	1693643
2012-09-24	106.43	109.21	105.19	109.03	1488095
2012-09-25	109.78	111.00	106.72	107.06	1437803
2012-09-26	107.25	107.38	103.76	105.08	1256617
2012-09-27	106.00	107.63	105.25	106.50	1452847
2012-09-28	106.41	107.26	104.21	104.64	1923482
2012-10-01	105.72	106.60	104.01	104.69	982933
2012-10-02	105.50	107.02	104.49	106.97	1359426
2012-10-03	107.22	108.37	106.22	107.00	1607922
2012-10-04	106.81	107.75	105.15	107.43	1425800
2012-10-05	105.54	107.08	102.82	103.43	2234708
2012-10-08	102.78	106.98	102.03	103.88	1496583
2012-10-09	103.52	103.75	100.50	102.08	1644714
2012-10-10	101.56	101.59	98.25	98.77	2515560
2012-10-11	100.29	101.47	97.80	98.79	1962015
2012-10-12	99.05	99.98	97.05	97.27	1234541
2012-10-15	97.71	98.39	96.40	98.31	1221513
2012-10-16	99.00	101.27	98.63	101.19	1776752
2012-10-17	98.75	99.69	97.07	97.33	2153767
2012-10-18	97.71	98.25	96.13	97.05	1691956
2012-10-19	98.58	99.42	95.78	95.84	1756896
2012-10-22	96.24	97.71	95.08	95.97	1088269
2012-10-23	94.77	96.72	93.65	95.54	1212378
2012-10-24	97.94	97.94	93.02	93.32	4286377
2012-10-25	82.80	83.95	81.07	83.00	8457321
2012-10-26	83.50	84.44	81.52	81.78	2758554
2012-10-31	82.00	83.13	81.61	82.59	1990695
2012-11-01	82.32	86.86	82.03	86.10	3200130
2012-11-02	85.28	86.18	82.16	82.59	2729448
2012-11-05	82.09	85.38	81.57	85.13	1747191
2012-11-06	85.56	88.15	85.28	87.67	2459747
2012-11-07	87.24	90.41	86.90	88.35	3316123
2012-11-08	88.74	89.78	86.50	86.76	1871996
2012-11-09	86.80	89.14	86.42	87.93	1763560
2012-11-12	88.15	88.57	85.17	86.14	1807665
2012-11-13	88.17	89.87	86.49	86.54	2394935
2012-11-14	88.20	90.82	86.98	87.50	3320404
2012-11-15	88.02	88.50	84.71	87.71	3147664
2012-11-16	88.11	88.42	85.21	86.64	2099275
2012-11-19	88.16	88.64	86.58	88.08	1562928
2012-11-20	88.32	88.32	86.62	87.48	1585001
2012-11-21	87.63	90.20	87.51	90.05	1216111
2012-11-23	89.97	92.44	89.97	92.16	902386
2012-11-26	91.69	92.65	91.36	92.61	1112834
2012-11-27	92.03	93.44	91.75	91.83	1132667
2012-11-28	91.02	92.46	90.04	92.37	1043047
2012-11-29	93.24	94.57	92.82	93.97	1297592
2012-11-30	94.12	95.20	93.00	93.68	1440942
2012-12-03	94.18	95.36	93.52	93.94	1005581
2012-12-04	94.27	94.45	92.56	92.98	1568703
2012-12-05	92.73	93.68	91.50	92.96	1345191
2012-12-06	92.55	93.50	91.19	92.52	1648107
2012-12-07	92.91	93.13	90.92	92.37	999574
2012-12-10	92.27	94.84	92.07	93.77	1007827
2012-12-11	94.41	95.45	94.24	94.92	1171553
2012-12-12	95.27	96.12	93.80	94.20	1234280
2012-12-13	93.95	93.95	91.48	93.73	1976518
2012-12-14	93.53	93.76	89.61	90.41	2591653
2012-12-17	90.70	92.66	90.00	92.60	1023096
2012-12-18	93.08	97.42	93.00	97.29	1821746
2012-12-19	97.03	98.45	96.12	96.44	1142092
2012-12-20	96.71	97.64	95.50	97.33	1038773
2012-12-21	95.83	98.51	94.76	97.46	2026200
2012-12-24	97.17	97.50	95.23	96.19	465589
2012-12-26	96.25	99.39	96.03	97.35	736320
2012-12-27	97.41	97.60	94.91	97.13	1151997
2012-12-28	96.17	97.01	95.39	96.14	609568
2012-12-31	96.13	97.52	95.45	97.15	1320271
2013-01-02	100.03	101.89	99.58	101.11	1278934
2013-01-03	100.43	101.03	96.92	97.25	1941706
2013-01-04	97.74	99.36	96.77	97.53	1643425
2013-01-07	97.77	97.90	95.60	96.24	1318920
2013-01-08	96.24	96.95	93.20	95.01	1339328
2013-01-09	95.14	95.98	94.47	95.66	777461
2013-01-10	96.33	97.13	94.89	95.71	1002013
2013-01-11	96.50	99.38	96.33	97.89	1797622
2013-01-14	97.73	98.92	96.93	97.19	1090976
2013-01-15	96.49	98.00	95.38	97.44	999885
2013-01-16	97.44	98.15	96.52	97.32	776685
2013-01-17	97.79	99.05	97.65	98.52	837208
2013-01-18	98.18	98.55	96.84	96.89	1389558
2013-01-22	95.01	96.99	94.02	96.69	2242199
2013-01-23	97.33	99.05	96.07	98.81	3729729
2013-01-24	103.00	107.37	102.05	103.22	4665006
2013-01-25	103.54	106.17	103.54	105.43	1804104
2013-01-28	105.69	106.87	105.01	105.66	1203780
2013-01-29	103.57	105.12	101.40	104.81	1680453
2013-01-30	104.85	105.70	103.98	104.95	1437828
2013-01-31	105.79	106.24	103.55	104.88	1460356
2013-02-01	106.35	107.10	104.34	105.96	1847688
2013-02-04	105.48	107.82	104.65	105.70	1710079
2013-02-05	106.20	107.17	106.15	106.25	752202
2013-02-06	105.75	107.75	105.68	107.66	1120846
2013-02-07	107.54	107.99	104.13	105.00	1764087
2013-02-08	105.16	106.66	104.54	105.25	1049612
2013-02-11	104.52	105.89	103.31	103.52	895973
2013-02-12	103.29	103.74	101.88	102.15	1136798
2013-02-13	102.26	103.60	100.38	102.28	1202020
2013-02-14	101.83	102.03	100.31	100.89	1422082
2013-02-15	100.81	101.76	100.37	101.72	1391331
2013-02-19	101.77	103.84	101.51	103.62	976783
2013-02-20	103.75	105.30	102.18	102.20	2167117
2013-02-21	102.12	102.47	99.28	100.73	1093460
2013-02-22	101.36	102.00	99.79	101.06	903166
2013-02-25	99.15	99.50	93.79	93.90	3770807
2013-02-26	94.16	96.65	93.66	94.64	1887749
2013-02-27	94.68	94.89	92.87	93.04	1807879
2013-02-28	92.69	95.13	92.01	94.43	1971428
2013-03-01	94.22	94.46	92.80	93.58	1261842
2013-03-04	93.07	93.56	92.18	92.65	1495423
2013-03-05	93.27	93.94	92.57	93.43	1597143
2013-03-06	94.02	94.40	92.71	93.11	869393
2013-03-07	94.03	95.67	93.08	94.23	1315416
2013-03-08	94.68	95.40	93.79	94.01	1713771
2013-03-11	93.90	94.87	93.40	94.74	1049258
2013-03-12	94.43	95.22	92.85	93.46	1145230
2013-03-13	93.55	95.00	92.12	92.79	1262527
2013-03-14	93.00	93.10	91.07	91.31	2154955
2013-03-15	91.14	92.54	90.65	90.91	1866966
2013-03-18	89.53	90.44	87.97	90.24	1709176
2013-03-19	90.34	90.36	88.10	89.70	1261214
2013-03-20	90.63	91.10	89.89	90.95	1056645
2013-03-21	90.00	91.20	88.66	89.03	1003286
2013-03-22	89.11	89.70	86.33	87.01	1805741
2013-03-25	87.44	88.15	86.97	87.48	1219520
2013-03-26	87.84	88.00	87.03	87.57	807193
2013-03-27	88.45	89.05	87.51	88.72	1427206
2013-03-28	88.43	89.81	87.83	89.08	1130206
2013-04-01	88.84	89.39	87.61	87.91	861880
2013-04-02	89.88	90.00	88.92	89.83	1542843
2013-04-03	90.75	92.57	89.88	90.52	1931253
2013-04-04	90.11	91.00	89.69	90.42	2179782
2013-04-05	73.33	75.79	71.95	73.21	12462890
2013-04-08	73.37	73.40	71.65	72.77	3425625
2013-04-09	72.75	73.43	72.07	72.45	2672441
2013-04-10	72.93	73.79	72.12	73.40	1959291
2013-04-11	73.38	76.76	72.96	75.90	2503924
2013-04-12	75.61	75.85	73.86	74.98	1418641
2013-04-15	74.57	75.13	72.80	73.00	1409331
2013-04-16	73.44	74.56	73.09	73.94	1263225
2013-04-17	73.45	74.64	72.98	73.49	1407947
2013-04-18	73.74	74.18	72.20	72.54	1068793
2013-04-19	72.47	72.48	71.15	71.38	1434729
2013-04-22	71.73	71.99	70.60	71.43	1311742
2013-04-23	71.71	72.98	71.71	72.33	1215857
2013-04-24	72.20	72.74	71.21	72.35	1748919
2013-04-25	76.68	81.30	74.31	74.89	5904966
2013-04-26	73.74	75.20	73.23	74.20	1626555
2013-04-29	74.27	77.03	73.65	75.96	1840323
2013-04-30	75.31	77.25	74.28	76.43	1675940
2013-05-01	76.10	76.32	73.77	74.12	1903080
2013-05-02	73.31	76.12	73.00	74.50	1938411
2013-05-03	75.65	76.04	75.05	75.37	1074261
2013-05-06	75.50	77.55	75.10	77.52	1364597
2013-05-07	78.22	79.00	76.71	76.96	1434318
2013-05-08	76.64	78.71	76.57	78.70	1647677
2013-05-09	78.78	79.87	78.22	79.17	1855522
2013-05-10	79.39	80.03	79.16	79.99	1279977
2013-05-13	80.24	80.41	78.22	78.34	1922149
2013-05-14	78.50	79.13	77.52	78.86	1192906
2013-05-15	78.60	80.08	77.60	79.91	1793983
2013-05-16	82.57	86.22	82.01	82.60	2719477
2013-05-17	82.55	83.18	81.73	82.63	1310118
2013-05-20	82.18	83.55	81.40	82.88	1081356
2013-05-21	83.21	83.48	82.50	82.66	1169290
2013-05-22	83.09	84.50	81.65	82.02	1540746
2013-05-23	81.19	81.59	80.13	81.22	964018
2013-05-24	80.72	81.78	80.08	81.56	802611
2013-05-28	82.51	83.72	82.50	83.67	1229420
2013-05-29	83.31	83.73	82.37	83.29	1407270
2013-05-30	83.14	84.69	83.04	84.12	1250173
2013-05-31	83.64	84.33	82.90	83.21	1217217
2013-06-03	80.60	80.95	77.22	79.16	2907039
2013-06-04	79.31	80.00	76.74	77.32	1552763
2013-06-05	77.25	78.18	75.76	76.83	1685245
2013-06-06	78.12	79.05	77.47	79.00	1599970
2013-06-07	79.18	79.20	77.11	78.07	1385321
2013-06-10	78.18	78.61	76.67	77.47	1338279
2013-06-11	76.57	77.82	75.25	75.34	1244613
2013-06-12	75.92	76.07	73.67	74.10	1337574
2013-06-13	73.86	75.27	73.42	74.97	2134547
2013-06-14	74.92	75.46	73.66	73.99	1185922
2013-06-17	74.60	75.31	74.05	74.53	1180915
2013-06-18	74.51	76.74	74.51	76.06	1097250
2013-06-19	76.33	76.62	74.40	74.45	969926
2013-06-20	73.95	74.12	72.03	72.32	1970199
2013-06-21	71.90	72.35	70.02	70.92	2834275
2013-06-24	70.23	70.32	67.53	68.02	2239919
2013-06-25	68.67	69.29	67.84	68.50	1596387
2013-06-26	69.22	69.22	68.17	68.58	1201391
2013-06-27	68.80	70.15	68.58	70.05	1397894
2013-06-28	71.12	71.22	68.69	68.80	2876133
2013-07-01	70.00	70.46	69.30	69.61	1887060
2013-07-02	69.70	69.97	68.69	68.94	2427876
2013-07-03	68.53	69.90	68.40	69.32	1347847
2013-07-05	69.78	69.91	68.78	69.19	1692807
2013-07-08	69.55	69.69	68.22	68.52	1692871
2013-07-09	68.99	69.71	68.48	69.36	2158561
2013-07-10	69.44	72.34	69.36	71.95	3667812
2013-07-11	74.60	76.18	74.49	76.09	3204378
2013-07-12	77.38	79.83	76.86	79.79	3133101
2013-07-15	79.68	81.95	79.24	81.41	2776326
2013-07-16	81.47	82.00	79.77	80.43	1783383
2013-07-17	80.76	81.38	80.43	80.90	1129804
2013-07-18	80.96	82.55	80.41	81.74	1295563
2013-07-19	81.35	81.79	79.95	80.29	1426988
2013-07-22	81.60	81.60	79.88	80.34	1030565
2013-07-23	80.61	80.78	79.60	79.91	1134366
2013-07-24	81.69	82.49	80.81	81.42	2835010
2013-07-25	87.97	92.79	87.26	87.29	7381495
2013-07-26	86.76	88.20	86.34	87.65	2077650
2013-07-29	87.29	87.84	85.62	86.80	1178635
2013-07-30	86.81	88.45	86.57	87.89	1440766
2013-07-31	88.00	88.38	86.84	87.80	1514553
2013-08-01	88.26	89.19	87.39	89.04	2085585
2013-08-02	87.82	88.50	87.02	88.45	1254266
2013-08-05	87.99	89.22	87.66	88.73	1473977
2013-08-06	88.78	89.07	88.03	88.46	1455624
2013-08-07	88.42	89.58	87.66	88.38	1535880
2013-08-08	88.80	91.00	88.64	90.22	1799959
2013-08-09	89.93	91.17	89.69	89.88	1771097
2013-08-12	91.93	94.33	91.53	92.70	2668922
2013-08-13	92.57	93.69	91.72	93.00	1147604
2013-08-14	92.39	93.65	92.25	92.50	906552
2013-08-15	90.37	90.39	87.63	89.23	2386437
2013-08-16	89.30	89.72	87.46	87.49	1300169
2013-08-19	87.86	88.11	85.63	85.70	1334672
2013-08-20	85.82	87.02	85.39	86.81	1037112
2013-08-21	86.08	86.76	85.25	85.38	1254703
2013-08-22	86.17	88.09	85.77	87.69	1206397
2013-08-23	88.22	88.30	86.66	87.10	1047999
2013-08-26	86.86	87.40	85.67	85.86	844420
2013-08-27	84.24	84.89	82.60	82.84	1445020
2013-08-28	82.78	83.75	82.27	83.22	699794
2013-08-29	83.29	84.92	83.29	84.12	607680
2013-08-30	84.50	84.63	82.79	83.38	818661
2013-09-03	84.22	86.11	84.16	85.02	1502788
2013-09-04	85.10	86.00	84.11	85.40	1160270
2013-09-05	85.43	87.18	85.28	86.52	1408931
2013-09-06	86.75	87.82	85.74	86.88	1214558
2013-09-09	87.51	88.79	87.15	88.44	990327
2013-09-10	88.88	90.22	88.40	89.96	1428841
2013-09-11	89.23	93.20	89.15	92.02	2209319
2013-09-12	91.94	92.29	90.58	90.63	1491068
2013-09-13	91.02	92.04	90.40	92.01	1166907
2013-09-16	93.00	93.18	90.57	90.88	989019
2013-09-17	91.07	92.43	90.57	91.63	780829
2013-09-18	91.65	93.32	90.88	92.94	964692
2013-09-19	93.19	93.49	92.43	93.10	697538
2013-09-20	94.33	94.66	93.33	93.62	1676940
2013-09-23	93.59	93.77	89.13	89.17	1795282
2013-09-24	87.49	87.97	86.05	87.07	2238238
2013-09-25	86.97	88.35	86.04	87.99	1131148
2013-09-26	88.20	89.57	87.31	88.10	943508
2013-09-27	87.46	87.98	86.37	86.80	715197
2013-09-30	86.00	86.87	85.31	85.81	964713
2013-10-01	86.10	89.10	85.58	88.97	1533049
2013-10-02	88.18	89.96	87.94	89.88	1095630
2013-10-03	89.96	91.14	87.65	88.45	1252414
2013-10-04	89.89	91.68	89.50	91.54	1408613
2013-10-07	90.86	93.25	90.51	92.02	1592928
2013-10-08	91.99	92.73	88.70	88.79	1782280
2013-10-09	89.27	89.89	86.02	87.90	1472660
2013-10-10	87.73	89.50	87.51	89.22	1529077
2013-10-11	88.77	91.10	88.32	90.50	1105807
2013-10-14	89.62	90.59	88.98	90.21	1081200
2013-10-15	89.90	90.37	87.51	87.55	2005728
2013-10-16	88.36	88.60	87.41	88.52	1324914
2013-10-17	87.50	88.06	85.87	85.92	2228270
2013-10-18	86.64	88.06	85.92	87.81	1877457
2013-10-21	88.18	90.12	88.01	90.11	1690818
2013-10-22	91.23	91.71	89.53	90.65	2046960
2013-10-23	90.49	90.83	85.58	86.31	5614058
2013-10-24	88.04	91.68	84.20	85.15	6636475
2013-10-25	85.50	85.88	82.36	82.71	3231447
2013-10-28	82.55	84.86	82.52	84.28	2697808
2013-10-29	84.50	85.32	83.16	84.16	2091883
2013-10-30	84.64	84.75	83.00	83.49	1326926
2013-10-31	83.33	83.50	81.07	81.54	2738214
2013-11-01	81.47	81.90	78.74	79.43	7302872
2013-11-04	79.73	80.47	78.14	79.55	2533546
2013-11-05	79.60	80.56	79.11	79.74	1962877
2013-11-06	80.34	81.42	79.90	81.20	1598951
2013-11-07	81.11	81.79	80.12	80.39	1618638
2013-11-08	80.37	82.13	80.34	82.02	1911866
2013-11-11	82.23	83.18	81.33	82.86	1577599
2013-11-12	83.50	84.87	83.50	84.13	1984163
2013-11-13	83.85	85.31	83.81	84.64	2070943
2013-11-14	83.32	85.12	82.06	84.05	2406149
2013-11-15	84.23	85.49	83.93	84.62	1673509
2013-11-18	84.74	85.41	83.78	83.89	1655438
2013-11-19	83.71	84.00	81.05	82.02	1785241
2013-11-20	82.29	83.32	81.39	81.56	906403
2013-11-21	82.07	83.18	81.60	82.91	920772
2013-11-22	83.20	83.43	81.67	82.94	1229288
2013-11-25	82.97	83.01	80.82	80.90	1401722
2013-11-26	81.22	82.69	80.76	81.84	2178039
2013-11-27	81.88	82.65	81.36	82.38	1276076
2013-11-29	82.56	82.68	81.78	82.26	625367
2013-12-02	82.11	82.55	81.80	82.05	935319
2013-12-03	81.36	82.27	81.25	82.08	1289910
2013-12-04	81.58	83.25	81.53	82.81	2270727
2013-12-05	82.62	82.84	81.48	81.50	1586268
2013-12-06	82.56	84.04	81.20	83.59	1772348
2013-12-09	83.94	85.61	83.69	85.18	1582342
2013-12-10	84.81	85.31	84.49	84.72	1162452
2013-12-11	85.50	85.50	84.14	84.24	1955520
2013-12-12	83.92	84.43	81.71	81.99	1493761
2013-12-13	82.40	82.47	81.22	81.47	982508
2013-12-16	82.42	84.17	81.79	83.44	1962454
2013-12-17	83.73	85.14	83.63	84.25	1702899
2013-12-18	83.95	84.26	82.53	84.11	1435338
2013-12-19	83.58	85.53	83.58	84.98	1367106
2013-12-20	85.82	88.50	85.15	88.10	3314547
2013-12-23	88.50	89.85	87.92	89.51	2078008
2013-12-24	89.50	89.95	89.33	89.44	533004
2013-12-26	89.50	89.85	89.10	89.28	905926
2013-12-27	89.22	89.83	89.00	89.22	702076
2013-12-30	89.27	90.79	88.89	89.89	930199
2013-12-31	90.20	91.28	89.77	90.86	953133
2014-01-02	90.31	90.47	88.45	88.89	1039619
2014-01-03	89.08	89.29	87.82	88.03	1068169
2014-01-06	89.77	89.65	87.52	87.78	1797954
2014-01-07	88.12	90.26	87.70	89.64	1728685
2014-01-08	89.72	90.57	88.52	89.37	1664003
2014-01-09	89.74	89.74	87.47	88.06	1064618
2014-01-10	88.33	88.54	87.56	88.52	940984
2014-01-13	91.08	93.50	90.72	92.01	4485123
2014-01-14	92.22	94.98	91.99	94.52	2215039
2014-01-15	95.00	98.17	94.71	97.50	2483945
2014-01-16	97.44	98.18	96.91	97.75	1152224
2014-01-17	97.51	97.75	96.40	96.92	1440715
2014-01-21	97.83	98.65	97.37	98.20	2166944
2014-01-22	98.00	98.87	97.16	97.48	3000821
2014-01-23	107.99	109.00	102.39	102.49	7226211
2014-01-24	102.17	106.12	101.00	104.91	4519145
2014-01-27	105.23	108.14	104.71	106.50	3837373
2014-01-28	106.23	110.42	106.06	109.74	3910608
2014-01-29	107.18	109.08	106.72	107.48	2955473
2014-01-30	108.25	110.90	107.25	109.95	2248694
2014-01-31	109.69	109.69	106.50	107.02	2797771
2014-02-03	104.58	106.70	103.82	104.93	2649217
2014-02-04	105.26	107.00	104.64	106.47	2289394
2014-02-05	105.63	105.95	102.24	103.95	2231400
2014-02-06	104.00	106.76	103.99	106.07	1453097
2014-02-07	106.82	107.40	105.37	107.28	1628131
2014-02-10	107.50	110.65	107.43	109.50	1764627
2014-02-11	109.33	112.59	109.03	112.26	2553070
2014-02-12	112.50	114.25	111.07	111.55	2177053
2014-02-13	110.25	111.75	108.80	111.74	2374453
2014-02-14	111.84	112.41	111.00	111.91	1078568
2014-02-18	111.69	112.49	111.35	112.12	1057451
2014-02-19	112.23	112.59	109.43	109.65	1497480
2014-02-20	109.82	111.30	108.92	110.52	1073952
2014-02-21	112.50	112.99	109.70	110.28	1357016
2014-02-24	110.27	113.77	110.21	111.91	1097902
2014-02-25	112.45	113.00	109.76	110.22	991763
2014-02-26	110.41	114.76	110.03	113.89	1719253
2014-02-27	113.36	114.86	112.56	114.51	1165982
2014-02-28	114.86	114.86	111.07	112.34	1749352
2014-03-03	110.30	111.59	108.54	111.18	1560198
2014-03-04	112.77	113.53	111.94	113.12	1019978
2014-03-05	113.33	115.54	112.59	114.66	1406487
2014-03-06	114.24	115.10	112.25	114.77	1107092
2014-03-07	115.95	116.71	113.97	114.78	1733701
2014-03-10	113.92	114.92	111.50	111.97	1430833
2014-03-11	112.95	114.85	111.44	111.93	1545890
2014-03-12	111.58	112.23	110.78	111.62	1236090
2014-03-13	111.74	112.07	106.50	107.50	2488500
2014-03-14	107.53	109.13	107.05	107.47	1511724
2014-03-17	108.15	111.10	107.87	110.37	1567559
2014-03-18	110.24	111.54	109.84	110.78	893289
2014-03-19	111.49	114.84	111.07	113.46	1768327
2014-03-20	112.63	114.85	112.19	114.09	1092132
2014-03-21	115.19	115.19	112.19	112.83	1854413
2014-03-24	112.64	112.76	107.00	107.87	2103802
2014-03-25	108.75	111.00	107.19	108.83	1349476
2014-03-26	109.59	110.00	103.83	104.65	2003131
2014-03-27	104.33	108.09	103.14	106.31	1918682
2014-03-28	106.68	107.74	104.03	105.14	1339738
2014-03-31	106.20	107.43	105.98	106.63	2051005
2014-04-01	107.05	110.83	107.05	109.66	1637724
2014-04-02	109.52	110.47	108.35	109.23	1170518
2014-04-03	109.15	109.23	106.41	106.97	1501383
2014-04-04	107.31	108.10	103.30	104.44	3244625
2014-04-07	104.13	106.74	103.69	105.35	1700532
2014-04-08	105.19	108.12	104.90	107.45	1662210
2014-04-09	107.58	109.92	106.92	109.75	1448589
2014-04-10	109.49	109.53	103.84	104.33	1713215
2014-04-11	103.03	105.39	102.51	103.01	1473377
2014-04-14	105.79	109.45	105.33	107.05	2178689
2014-04-15	106.76	108.50	104.66	107.73	1519353
2014-04-16	108.39	109.43	106.35	108.31	880838
2014-04-17	108.31	108.70	106.46	108.40	1042681
2014-04-21	108.42	109.44	106.87	108.77	1128518
2014-04-22	108.86	110.36	107.80	109.22	851228
2014-04-23	109.00	109.00	106.51	108.19	1552137
2014-04-24	112.84	112.84	104.03	105.98	2950233
2014-04-25	105.33	105.88	102.89	103.52	1235288
2014-04-28	103.85	104.24	99.26	102.34	1803857
2014-04-29	102.97	105.74	102.08	105.27	1873394
2014-04-30	104.93	105.82	103.98	105.19	1651700
2014-05-01	104.65	107.33	104.29	106.70	1634962
2014-05-02	105.27	106.99	103.60	103.72	1753337
2014-05-05	103.10	104.24	102.74	103.83	1198277
2014-05-06	103.80	104.32	103.05	103.16	1102779
2014-05-07	103.01	103.31	99.95	100.91	1959449
2014-05-08	100.73	103.38	99.93	101.33	1108302
2014-05-09	101.42	102.82	99.96	102.71	1124734
2014-05-12	102.35	105.85	101.65	105.44	1214760
2014-05-13	105.39	105.50	103.96	104.82	775348
2014-05-14	104.83	105.12	103.26	103.43	802079
2014-05-15	104.11	104.50	101.16	103.26	1241248
2014-05-16	102.85	103.05	100.73	102.62	919545
2014-05-19	102.81	107.62	102.60	107.22	1625184
2014-05-20	106.66	107.16	104.98	105.92	944152
2014-05-21	106.00	107.28	105.64	106.99	854918
2014-05-22	106.82	108.65	106.51	107.63	887537
2014-05-23	107.53	108.32	106.46	107.75	2093563
2014-05-27	108.17	109.97	107.65	109.68	980797
2014-05-28	109.86	110.75	108.17	108.49	1051855
2014-05-29	109.08	110.48	108.33	110.45	685107
2014-05-30	110.66	110.66	108.31	108.55	1041523
2014-06-02	108.93	109.77	107.70	109.57	850702
2014-06-03	108.37	110.50	108.22	110.07	811922
2014-06-04	109.50	111.00	108.73	108.98	1039161
2014-06-05	109.44	111.45	108.80	110.94	975978
2014-06-06	111.22	112.50	110.58	111.36	641225
2014-06-09	111.76	112.39	111.08	111.37	1001611
2014-06-10	111.55	112.83	111.09	112.59	780502
2014-06-11	111.96	113.39	111.85	112.37	529933
2014-06-12	112.19	112.64	111.00	111.54	618771
2014-06-13	111.63	112.54	111.04	112.30	599537
2014-06-16	111.76	113.80	111.75	113.36	787885
2014-06-17	112.99	114.14	112.81	113.56	484356
2014-06-18	113.18	113.72	110.85	112.54	1125014
2014-06-19	112.97	113.26	109.25	109.52	1488583
2014-06-20	109.09	109.36	108.17	108.81	1666708
2014-06-23	109.05	109.26	108.50	108.81	766894
2014-06-24	108.90	110.83	108.64	109.46	1207082
2014-06-25	108.94	109.83	108.37	108.89	749480
2014-06-26	109.10	109.53	106.57	107.16	1105248
2014-06-27	107.49	111.25	107.33	111.11	2000493
2014-06-30	110.93	112.48	110.66	111.44	852636
2014-07-01	112.00	112.92	111.45	112.19	646741
2014-07-02	111.95	112.71	111.16	111.51	631793
2014-07-03	111.79	112.63	111.59	112.36	295844
2014-07-07	111.36	114.58	111.29	112.24	820368
2014-07-08	111.94	112.22	108.20	109.16	1422410
2014-07-09	110.00	112.68	109.66	111.75	835085
2014-07-10	109.60	112.17	109.20	111.29	749642
2014-07-11	111.31	112.06	109.74	110.20	1241910
2014-07-14	109.49	112.81	109.21	109.84	1183384
2014-07-15	111.39	111.90	109.57	110.72	1661740
2014-07-16	111.57	111.98	109.43	109.69	979346
2014-07-17	109.27	111.18	109.09	109.42	795535
2014-07-18	109.81	110.78	109.31	110.19	872448
2014-07-21	110.09	110.52	108.80	109.20	925181
2014-07-22	109.92	112.65	109.21	112.12	928198
2014-07-23	110.51	112.03	110.31	110.81	1469610
2014-07-24	112.75	117.77	112.32	113.23	4459047
2014-07-25	113.08	113.37	112.18	112.41	980668
2014-07-28	112.17	114.14	108.03	113.31	885710
2014-07-29	112.69	114.97	113.31	114.29	1072484
2014-07-30	114.94	116.11	114.58	115.67	1129347
2014-07-31	113.95	114.86	112.47	112.59	1365727
2014-08-01	109.01	113.37	109.01	112.20	1126619
2014-08-04	111.20	112.96	111.17	112.38	936708
2014-08-05	111.78	114.31	111.50	113.76	1048823
2014-08-06	114.20	115.18	113.02	114.03	808575
2014-08-07	114.50	114.50	112.34	112.48	738668
2014-08-08	112.29	114.73	111.01	114.33	826464
2014-08-11	114.90	117.74	114.85	116.76	1537487
2014-08-12	116.80	116.93	113.09	113.66	1176537
2014-08-13	114.44	115.36	113.83	115.07	496570
2014-08-14	115.32	115.32	113.98	114.68	570028
2014-08-15	115.45	115.86	113.10	114.01	747208
2014-08-18	114.95	117.31	114.72	116.57	689120
2014-08-19	116.67	120.58	116.60	120.02	1563051
2014-08-20	121.45	123.25	119.62	122.57	2911763
2014-08-21	123.59	123.59	121.62	122.09	913833
2014-08-22	122.45	122.62	121.01	121.64	672295
2014-08-25	122.27	123.00	121.05	121.55	672645
2014-08-26	121.99	124.37	121.71	123.86	916532
2014-08-27	124.36	124.80	123.38	123.66	482602
2014-08-28	123.29	124.31	122.40	123.66	803293
2014-08-29	124.22	124.55	123.21	124.19	528533
2014-09-02	124.50	125.99	124.21	125.73	653884
2014-09-03	125.73	126.10	123.79	123.91	741214
2014-09-04	123.89	124.42	122.86	123.00	676749
2014-09-05	122.94	124.37	122.79	123.71	618275
2014-09-08	123.56	124.89	123.37	123.83	721402
2014-09-09	123.42	124.82	122.91	123.03	871749
2014-09-10	123.66	125.24	122.31	125.19	819266
2014-09-11	125.43	127.04	125.22	126.12	923444
2014-09-12	125.70	125.98	124.31	125.08	786476
2014-09-15	126.12	126.72	123.69	123.87	718798
2014-09-16	123.22	126.15	123.21	125.82	616594
2014-09-17	125.69	126.89	124.97	125.44	708120
2014-09-18	126.13	127.82	125.61	127.64	838612
2014-09-19	128.25	128.30	124.32	124.84	1544904
2014-09-22	124.24	124.72	121.62	122.20	875988
2014-09-23	121.58	122.09	120.47	120.52	1039820
2014-09-24	120.70	122.12	120.36	122.08	764695
2014-09-25	122.27	122.45	119.06	119.71	564657
2014-09-26	120.08	121.51	120.08	121.04	574246
2014-09-29	118.38	119.59	117.60	119.16	755420
2014-09-30	119.40	120.04	118.13	118.74	713890
2014-10-01	118.50	118.64	116.30	117.08	1036051
2014-10-02	117.02	119.21	116.49	118.71	745552
2014-10-03	121.00	123.55	120.78	122.65	1085668
2014-10-06	122.71	123.38	121.44	122.16	732031
2014-10-07	120.95	120.95	117.79	117.91	1033661
2014-10-08	117.76	119.33	114.53	119.03	1155615
2014-10-09	118.12	118.89	114.68	115.31	1489545
2014-10-10	113.47	113.55	106.86	107.11	2759614
2014-10-13	107.22	112.36	106.82	109.11	2041917
2014-10-14	112.76	112.76	108.29	109.82	1188642
2014-10-15	107.74	111.94	107.22	110.30	1138474
2014-10-16	108.00	110.08	107.50	109.74	924102
2014-10-17	111.25	114.52	110.80	113.70	1091984
2014-10-20	113.02	113.31	110.75	112.88	1113160
2014-10-21	113.46	116.89	112.97	116.61	815356
2014-10-22	116.30	116.96	112.67	112.74	977873
2014-10-23	114.50	115.81	113.72	114.57	880797
2014-10-24	114.75	115.62	113.37	114.90	876150
2014-10-27	114.83	116.05	113.53	115.59	790146
2014-10-28	116.57	120.49	115.53	120.25	911743
2014-10-29	119.41	119.96	115.68	117.12	2197567
2014-10-30	123.00	123.83	120.01	121.78	3487107
2014-10-31	123.89	124.00	122.01	122.98	1356826
2014-11-03	122.00	125.44	122.00	124.37	1313258
2014-11-04	124.88	126.65	124.40	125.64	1386368
2014-11-05	126.14	126.65	124.58	125.42	968188
2014-11-06	125.66	126.35	125.01	125.21	883822
2014-11-07	125.22	126.69	124.20	126.66	907134
2014-11-10	126.66	127.15	124.25	126.59	816225
2014-11-11	127.12	127.71	125.85	126.57	697561
2014-11-12	125.64	126.29	124.63	125.76	725610
2014-11-13	126.10	126.18	125.39	125.99	140914
2014-11-14	126.50	128.93	124.76	128.88	1315250
2014-11-17	128.83	128.83	126.49	127.86	911031
2014-11-18	127.92	128.85	127.51	127.84	622677
2014-11-19	128.11	128.15	126.08	126.39	644631
2014-11-20	126.41	127.99	124.60	127.97	904639
2014-11-21	129.49	129.73	127.94	128.73	1158818
2014-11-24	129.13	130.34	128.47	130.21	664377
2014-11-25	130.30	130.86	129.17	130.17	852020
2014-11-26	130.21	130.64	128.65	129.09	763377
2014-11-28	129.45	130.58	128.53	129.19	502081
2014-12-01	129.61	129.61	126.83	128.07	786552
2014-12-02	127.51	129.25	126.47	128.73	534342
2014-12-03	127.76	131.39	127.76	130.95	823423
2014-12-04	130.92	132.58	130.48	132.31	721823
2014-12-05	132.31	133.26	131.69	133.26	670784
2014-12-08	133.00	133.23	130.54	131.29	766273
2014-12-09	130.37	132.36	128.58	132.21	622389
2014-12-10	132.25	133.70	130.47	130.71	789045
2014-12-11	131.70	133.70	131.70	132.38	658762
2014-12-12	130.91	131.96	130.07	130.55	796920
2014-12-15	130.77	131.27	128.41	130.26	953887
2014-12-16	130.62	131.50	128.18	128.27	682308
2014-12-17	128.50	130.39	127.48	129.95	620280
2014-12-18	132.56	132.85	130.78	132.84	596547
2014-12-19	133.40	135.00	132.18	132.75	3759413
2014-12-22	132.94	133.43	132.26	132.97	776638
2014-12-23	133.82	134.98	132.43	133.94	525931
2014-12-24	133.96	136.11	133.76	135.11	273204
2014-12-26	135.69	135.98	133.46	133.66	355407
2014-12-29	133.32	134.48	132.86	133.82	384260
2014-12-30	133.01	134.42	132.62	132.71	439605
2014-12-31	133.13	133.62	130.37	130.47	437608
2015-01-02	131.72	132.40	128.44	130.33	499664
2015-01-05	132.19	132.99	128.97	129.76	1355451
2015-01-06	128.00	129.47	126.69	126.73	960594
2015-01-07	127.55	129.43	127.26	128.35	666040
2015-01-08	129.80	131.07	128.73	129.65	1096842
2015-01-09	129.82	130.55	128.31	129.89	722494
2015-01-12	130.45	130.45	127.38	127.92	665700
2015-01-13	128.67	132.22	127.49	128.67	850536
2015-01-14	125.06	126.05	122.11	125.60	1375211
2015-01-15	126.60	127.67	124.11	124.22	870722
2015-01-16	124.46	126.45	123.97	126.29	790916
2015-01-20	127.26	127.30	125.20	126.25	1019422
2015-01-21	126.75	127.67	125.12	125.95	3366825
2015-01-22	108.65	114.62	108.60	113.40	9268864
2015-01-23	113.15	115.30	112.50	114.85	2107075
2015-01-26	114.55	114.87	111.85	114.30	1497592
2015-01-27	112.70	114.63	112.05	113.19	1201324
2015-01-28	114.67	115.14	112.84	112.84	1895215
2015-01-29	112.57	114.49	111.62	113.98	1348680
2015-01-30	113.23	114.73	111.38	111.62	1074458
2015-02-02	110.29	112.90	110.10	112.61	1311060
2015-02-03	112.61	113.55	110.84	112.35	1004896
2015-02-04	112.18	112.62	109.72	110.10	1627125
2015-02-05	110.04	111.22	109.19	111.08	1352060
2015-02-06	111.24	112.80	110.59	111.99	1087837
2015-02-09	111.78	112.49	110.35	110.45	831572
2015-02-10	111.20	113.31	110.53	112.86	1150869
2015-02-11	113.12	114.56	112.44	113.77	1100790
2015-02-12	114.71	115.78	114.04	115.27	1051189
2015-02-13	115.50	116.82	114.72	116.64	778532
2015-02-17	116.87	117.60	115.05	116.43	894613
2015-02-18	116.44	118.08	115.89	117.62	892082
2015-02-19	117.21	118.84	116.37	118.32	672298
2015-02-20	117.95	119.82	117.18	119.36	739819
2015-02-23	119.82	119.82	117.85	118.53	671340
2015-02-24	118.53	119.73	118.00	119.60	741854
2015-02-25	119.39	120.66	118.24	118.83	919693
2015-02-26	119.19	120.37	118.20	119.04	663356
2015-02-27	119.22	120.06	118.02	118.12	665638
2015-03-02	118.56	119.56	117.42	119.56	651486
2015-03-03	119.31	119.31	117.70	119.01	1052220
2015-03-04	119.28	119.55	118.50	119.24	761478
2015-03-05	119.73	119.97	118.98	119.22	843829
2015-03-06	118.80	119.68	117.62	117.96	1074792
2015-03-09	115.56	115.83	112.96	114.83	1841170
2015-03-10	113.90	114.23	112.29	112.29	1111037
2015-03-11	112.59	113.37	111.75	112.90	818505
2015-03-12	113.76	113.76	111.90	113.04	1014901
2015-03-13	113.24	113.24	111.42	112.36	1007486
2015-03-16	113.31	113.97	112.44	113.27	983794
2015-03-17	112.59	113.24	111.98	112.59	566284
2015-03-18	112.35	114.85	111.54	114.27	853590
2015-03-19	114.80	116.16	114.50	114.56	1034857
2015-03-20	115.18	116.49	114.54	116.35	1587814
2015-03-23	116.69	116.88	115.26	115.42	897018
2015-03-24	115.70	116.05	114.37	115.02	1127395
2015-03-25	114.93	115.55	112.89	112.90	1246907
2015-03-26	112.07	112.92	111.07	112.23	830864
2015-03-27	112.72	114.20	112.01	113.87	700353
2015-03-30	114.13	115.39	113.22	115.26	714494
2015-03-31	114.88	115.46	114.11	114.94	759835
2015-04-01	114.61	114.86	113.50	114.31	892894
2015-04-02	114.21	114.75	113.41	113.71	699447
2015-04-06	113.01	113.41	111.33	111.74	1437076
2015-04-07	112.08	113.88	111.81	113.12	1108709
2015-04-08	112.93	114.41	112.58	113.43	1223449
2015-04-09	113.86	116.82	113.30	116.09	1244622
2015-04-10	114.89	116.01	113.52	113.82	1932792
2015-04-13	113.95	115.79	113.46	113.64	1100671
2015-04-14	113.44	114.55	113.24	113.34	901810
2015-04-15	113.82	117.57	113.47	117.11	1422456
2015-04-16	116.84	118.67	116.42	118.09	834946
2015-04-17	117.12	117.59	115.42	116.22	2991944
2015-04-20	116.97	117.67	115.83	117.43	1371476
2015-04-21	118.25	119.24	118.04	118.93	1113930
2015-04-22	119.43	120.53	118.56	120.42	1742310
2015-04-23	117.71	125.78	117.51	122.40	3332530
2015-04-24	123.92	123.92	120.49	123.18	1615860
2015-04-27	123.42	124.14	122.97	123.47	1041010
2015-04-28	123.37	126.18	122.50	125.59	1296532
2015-04-29	125.47	125.85	123.22	123.75	1326553
2015-04-30	123.33	123.65	121.61	122.02	1062610
2015-05-01	122.28	123.90	121.81	123.37	845121
2015-05-04	121.80	124.62	121.60	124.41	863662
2015-05-05	123.74	123.98	121.52	121.96	811968
2015-05-06	122.77	123.37	121.28	122.98	889507
2015-05-07	123.36	124.89	122.01	124.43	783556
2015-05-08	125.00	126.50	124.70	126.05	752307
2015-05-11	126.21	126.60	125.33	126.28	887757
2015-05-12	125.42	125.54	124.11	125.03	640717
2015-05-13	124.98	126.72	124.83	126.24	849854
2015-05-14	127.00	127.68	125.96	127.60	791645
2015-05-15	127.84	128.08	126.87	127.79	580613
2015-05-18	127.14	127.70	125.53	127.35	671507
2015-05-19	127.76	127.99	126.58	126.93	579308
2015-05-20	127.13	127.39	126.42	126.96	622581
2015-05-21	126.77	127.38	126.26	126.90	622852
2015-05-22	126.65	127.12	126.20	126.77	388194
2015-05-26	126.92	126.92	124.79	126.08	804458
2015-05-27	126.53	126.53	125.16	125.96	897951
2015-05-28	126.13	126.97	125.56	126.83	854698
2015-05-29	126.45	126.77	125.06	125.69	1036790
2015-06-01	124.40	125.78	123.54	125.11	869062
2015-06-02	125.08	126.70	123.71	125.26	1238970
2015-06-03	124.88	126.76	124.55	126.25	816901
2015-06-04	125.63	126.81	124.43	124.58	1956360
2015-06-05	124.68	124.74	123.71	124.52	800799
2015-06-08	124.51	125.43	124.05	124.85	708224
2015-06-09	124.96	125.05	123.67	124.69	584059
2015-06-10	125.37	127.13	124.85	126.93	570199
2015-06-11	127.56	127.90	126.39	126.48	588905
2015-06-12	126.15	126.20	125.08	125.19	671550
2015-06-15	124.64	126.00	123.90	125.81	669652
2015-06-16	126.15	126.79	125.81	126.32	533552
2015-06-17	126.67	127.35	125.72	126.48	478027
2015-06-18	126.92	127.75	126.35	126.94	797370
2015-06-19	126.88	127.21	125.96	126.92	733870
2015-06-22	126.70	127.88	126.40	127.88	634399
2015-06-23	128.00	128.00	126.64	127.54	524471
2015-06-24	127.84	127.85	125.79	126.04	509389
2015-06-25	126.11	127.44	125.65	126.55	669758
2015-06-26	126.69	126.69	122.77	123.57	1069293
2015-06-29	120.93	122.48	119.93	120.05	1103829
2015-06-30	118.58	121.60	118.56	120.35	673367
2015-07-01	121.08	121.26	119.65	120.26	726948
2015-07-02	120.65	121.15	119.70	120.44	470416
2015-07-06	118.76	119.00	115.04	117.55	1794460
2015-07-07	118.42	118.90	116.38	118.32	777878
2015-07-08	117.57	119.08	117.47	117.84	1018436
2015-07-09	119.32	119.98	115.33	115.35	1227059
2015-07-10	116.91	117.33	114.51	116.39	1015842
2015-07-13	116.71	117.28	116.19	116.99	623479
2015-07-14	117.70	118.69	117.60	118.25	835626
2015-07-15	118.50	118.79	117.65	117.85	825622
2015-07-16	118.13	119.01	117.02	117.93	569712
2015-07-17	117.90	117.97	115.54	116.28	725303
2015-07-20	116.62	117.00	115.88	116.26	719063
2015-07-21	116.10	118.60	116.10	118.27	835425
2015-07-22	117.31	119.60	116.86	118.50	1820941
2015-07-23	128.38	130.25	126.10	127.68	3245491
2015-07-24	128.01	129.05	127.33	127.49	1136943
2015-07-27	126.91	129.24	126.36	127.81	1190871
2015-07-28	128.68	132.20	127.35	131.52	1624502
2015-07-29	131.79	132.73	129.87	132.49	1194203
2015-07-30	132.25	134.57	131.51	134.31	1007839
2015-07-31	134.50	135.20	133.19	134.14	1270777
2015-08-03	130.99	132.74	130.14	131.20	1184786
2015-08-04	130.62	132.23	130.60	131.36	815747
2015-08-05	132.18	133.51	131.50	132.20	718497
2015-08-06	132.20	132.88	129.53	129.85	885367
2015-08-07	129.93	130.79	128.40	130.36	701510
2015-08-10	131.22	132.45	130.51	132.34	572048
2015-08-11	131.61	133.57	130.83	131.37	817841
2015-08-12	130.35	133.08	129.33	132.71	724011
2015-08-13	132.89	134.28	131.59	131.63	550775
2015-08-14	131.91	132.83	130.56	132.61	539052
2015-08-17	132.14	134.27	131.50	133.86	699386
2015-08-18	134.00	134.17	132.72	133.00	613408
2015-08-19	132.99	133.77	132.16	132.75	590695
2015-08-20	131.53	131.59	126.45	126.56	1233476
2015-08-21	125.61	126.82	122.50	122.51	1402452
2015-08-24	117.38	122.00	112.43	117.47	1907100
2015-08-25	120.42	123.84	117.42	117.47	1197906
2015-08-26	120.61	122.64	118.30	122.45	1127460
2015-08-27	123.40	125.66	120.29	122.79	1144223
2015-08-28	122.15	123.68	120.63	122.97	759114
2015-08-31	121.73	123.28	121.35	121.41	636630
2015-09-01	118.76	121.09	117.96	118.39	1119402
2015-09-02	120.05	121.01	118.40	121.00	1218173
2015-09-03	121.25	122.42	120.79	121.24	738619
2015-09-04	119.58	120.68	118.47	118.84	582576
2015-09-08	120.66	121.76	119.80	121.71	481600
2015-09-09	122.77	123.22	119.61	119.89	502913
2015-09-10	119.74	120.97	118.81	119.74	727105
2015-09-11	119.24	119.45	117.04	118.17	1367465
2015-09-14	118.07	118.65	116.69	117.09	800245
2015-09-15	117.59	119.07	117.19	118.17	686010
2015-09-16	118.03	119.44	117.87	119.12	479841
2015-09-17	119.12	120.21	117.82	118.22	538861
2015-09-18	116.87	118.15	114.81	115.18	1367216
2015-09-21	115.61	117.37	114.70	115.81	739417
2015-09-22	113.05	113.60	111.43	113.30	1107599
2015-09-23	112.81	114.43	112.15	113.90	686369
2015-09-24	113.24	116.35	111.99	115.87	1162478
2015-09-25	115.06	115.96	113.87	114.77	1219858
2015-09-28	113.86	115.44	113.24	114.08	1043038
2015-09-29	114.50	115.28	113.62	115.00	928612
2015-09-30	115.89	117.49	114.49	115.80	832814
2015-10-01	115.97	117.45	115.23	116.97	926867
2015-10-02	115.38	120.01	115.20	119.83	1134083
2015-10-05	120.65	123.25	120.65	122.94	921081
2015-10-06	117.03	119.67	116.02	117.96	1749556
2015-10-07	118.90	119.02	114.89	118.61	1349126
2015-10-08	118.18	119.84	115.06	118.93	822834
2015-10-09	119.12	120.36	117.83	119.27	734247
2015-10-12	119.67	119.81	118.72	119.40	523117
2015-10-13	119.37	121.50	118.50	120.62	601446
2015-10-14	120.38	120.41	117.16	117.47	1125977
2015-10-15	117.89	118.70	116.42	116.63	1280632
2015-10-16	117.13	119.00	116.13	118.31	1009674
2015-10-19	118.52	119.30	116.70	118.51	746330
2015-10-20	117.49	120.09	117.34	119.98	1188946
2015-10-21	120.35	120.55	116.96	117.07	963819
2015-10-22	117.99	121.26	117.99	120.54	909308
2015-10-23	121.63	122.00	119.32	119.50	855154
2015-10-26	119.50	120.54	118.25	119.94	792005
2015-10-27	119.83	121.06	119.05	120.29	1144591
2015-10-28	120.79	121.75	118.64	121.34	1606105
2015-10-29	108.02	114.25	108.00	110.08	6291670
2015-10-30	110.43	111.16	109.61	110.20	1464538
2015-11-02	109.00	110.68	108.24	110.65	2289206
2015-11-03	110.56	113.77	109.80	112.78	1975848
2015-11-04	112.76	113.80	110.77	111.01	925250
2015-11-05	111.05	111.72	109.01	109.60	1180958
2015-11-06	109.46	110.16	108.22	109.67	1401492
2015-11-09	109.26	109.86	108.68	109.50	1059910
2015-11-10	109.34	109.60	106.80	107.38	1462107
2015-11-11	107.34	108.57	106.82	107.87	982531
2015-11-12	107.32	108.51	106.14	106.31	1138194
2015-11-13	102.88	102.88	100.32	101.97	2699914
2015-11-16	101.54	105.30	100.65	104.93	1401359
2015-11-17	104.86	105.57	103.85	104.02	1445618
2015-11-18	105.02	105.50	103.39	104.13	1066692
2015-11-19	104.52	104.82	102.90	103.47	829955
2015-11-20	104.01	104.44	102.79	103.59	880082
2015-11-23	103.59	104.37	102.50	102.85	922055
2015-11-24	102.86	103.30	102.36	102.82	1008165
2015-11-25	102.79	103.32	102.17	102.79	496898
2015-11-27	103.33	103.56	102.61	103.00	465139
2015-11-30	103.11	103.77	102.89	103.00	1696866
2015-12-01	103.07	104.43	102.46	103.99	1300436
2015-12-02	105.03	105.65	104.29	104.82	1036080
2015-12-03	104.77	104.99	99.81	102.42	2635976
2015-12-04	103.04	105.50	102.63	104.61	2612695
2015-12-07	104.14	104.89	103.31	104.01	1087743
2015-12-08	103.59	103.95	102.45	103.45	818653
2015-12-09	99.88	101.89	99.76	100.34	1547274
2015-12-10	100.14	100.52	98.85	99.06	1238508
2015-12-11	98.36	98.43	96.50	97.56	1192900
2015-12-14	97.35	97.54	95.60	96.31	1128255
2015-12-15	95.00	100.75	94.51	99.75	2104803
2015-12-16	100.38	100.55	99.02	100.50	1551728
2015-12-17	100.82	100.92	98.94	98.94	1000037
2015-12-18	98.33	98.53	97.42	97.63	1808394
2015-12-21	98.17	98.21	96.32	97.39	545118
2015-12-22	97.30	97.60	96.56	97.44	944596
2015-12-23	98.06	98.72	97.22	97.69	667494
2015-12-24	97.62	98.41	97.35	97.44	238296
2015-12-28	97.35	97.60	96.49	97.00	562439
2015-12-29	97.00	97.63	96.84	97.55	1087978
2015-12-30	97.69	99.21	96.53	98.06	602686
2015-12-31	97.65	98.45	96.80	96.96	703011
2016-01-04	95.60	97.70	94.72	96.93	1682924
2016-01-05	95.66	96.70	95.50	96.52	1157612
2016-01-06	95.42	96.42	94.63	95.02	1334377
2016-01-07	93.68	94.50	90.81	91.82	1790675
2016-01-08	93.11	93.71	91.23	92.13	1291304
2016-01-11	91.81	94.40	91.01	93.52	1829421
2016-01-12	93.19	93.74	91.45	92.61	1859335
2016-01-13	92.79	94.24	92.13	94.00	2270504
2016-01-14	93.08	96.21	91.99	94.16	2060497
2016-01-15	91.33	94.12	91.00	93.52	2255129
2016-01-19	94.51	95.00	92.38	93.50	1790838
2016-01-20	92.01	92.45	88.75	90.02	3274946
2016-01-21	94.50	94.50	88.80	89.51	4007698
2016-01-22	90.37	93.92	90.25	93.77	1982827
2016-01-25	93.61	95.77	93.40	93.92	1914930
2016-01-26	94.28	96.58	94.18	96.41	1474377
2016-01-27	95.84	96.94	95.14	95.34	1721845
2016-01-28	95.98	95.98	92.49	92.50	2218703
2016-01-29	93.26	94.60	93.18	93.78	1346823
2016-02-01	93.12	94.29	92.68	94.01	1037344
2016-02-02	91.56	93.30	90.81	90.93	1189649
2016-02-03	91.50	92.42	89.66	91.19	983402
2016-02-04	91.19	92.65	90.94	92.05	642121
2016-02-05	91.76	92.25	89.85	90.22	1137302
2016-02-08	89.79	89.79	87.11	88.18	1537413
2016-02-09	87.59	88.84	86.85	87.61	1043104
2016-02-10	88.60	89.27	87.32	87.55	799628
2016-02-11	86.79	87.60	86.03	86.96	1229727
2016-02-12	87.64	88.06	86.90	87.83	812319
2016-02-16	89.00	89.85	88.12	89.51	948659
2016-02-17	90.02	91.78	90.02	91.52	1360662
2016-02-18	92.19	92.77	91.22	91.87	822456
2016-02-19	91.70	92.84	91.11	92.67	683416
2016-02-22	93.22	94.93	92.95	94.57	782650
2016-02-23	93.62	94.90	93.02	93.53	955443
2016-02-24	92.83	94.42	91.35	94.30	864453
2016-02-25	94.37	95.96	92.50	95.95	811685
2016-02-26	96.30	97.72	96.30	97.12	823624
2016-02-29	96.98	97.43	96.02	96.17	750983
2016-03-01	96.73	98.75	96.29	98.66	788707
2016-03-02	98.27	100.50	97.91	98.66	1116042
2016-03-03	99.77	100.78	99.41	100.47	795365
2016-03-04	100.73	100.78	99.45	99.79	620323
2016-03-07	99.31	101.27	98.76	100.87	957968
2016-03-08	100.51	100.82	99.25	99.77	507709
2016-03-09	100.25	100.95	99.37	99.79	478584
2016-03-10	100.00	100.32	97.35	98.46	722053
2016-03-11	99.64	100.82	98.55	100.66	412180
2016-03-14	99.97	100.41	97.66	99.43	663846
2016-03-15	98.72	99.47	98.41	99.00	726983
2016-03-16	98.50	100.31	98.27	99.78	449912
2016-03-17	99.58	101.31	99.58	100.93	477071
2016-03-18	101.09	102.42	100.04	102.31	858625
2016-03-21	102.13	103.30	102.00	103.01	622102
2016-03-22	102.11	106.86	102.11	104.36	1401059
2016-03-23	104.35	104.54	102.70	102.99	641941
2016-03-24	102.50	103.35	101.00	103.14	781293
2016-03-28	103.49	103.79	102.58	103.40	605484
2016-03-29	103.39	105.07	102.43	103.40	680426
2016-03-30	105.16	106.86	104.87	105.47	660489
2016-03-31	105.26	106.05	104.91	105.85	630790
2016-04-01	104.94	105.76	104.32	105.58	543388
2016-04-04	105.36	105.36	103.82	104.67	802378
2016-04-05	104.24	104.67	102.84	103.34	845510
2016-04-06	102.80	104.20	102.18	103.89	741634
2016-04-07	100.17	100.49	97.12	97.72	1737919
2016-04-08	97.99	99.43	96.99	97.45	1345874
2016-04-11	98.08	99.78	97.28	97.28	709945
2016-04-12	95.73	95.88	93.64	95.19	1410587
2016-04-13	96.09	97.52	95.55	97.15	1148100
2016-04-14	97.30	97.77	96.44	96.85	652772
2016-04-15	96.60	96.67	95.19	95.61	861426
2016-04-18	95.38	97.17	95.01	96.90	800300
2016-04-19	97.24	97.82	95.61	95.76	923261
2016-04-20	96.56	97.93	95.07	97.16	1940031
2016-04-21	100.89	103.16	99.28	102.54	2461310
2016-04-22	102.79	104.99	102.18	104.52	1672239
2016-04-25	103.93	105.51	103.66	105.31	1322337
2016-04-26	105.62	106.20	105.00	105.37	767411
2016-04-27	104.95	107.08	104.42	106.90	850864
2016-04-28	106.45	106.64	104.00	104.24	854767
2016-04-29	104.09	104.95	102.39	104.75	1152732
2016-05-02	103.12	104.24	103.01	103.65	963989
2016-05-03	102.93	103.03	100.83	100.96	793112
2016-05-04	100.23	101.72	100.23	100.95	710195
2016-05-05	101.30	101.85	100.41	100.58	608667
2016-05-06	100.50	101.27	99.29	100.64	685860
2016-05-09	100.81	102.24	100.03	101.86	695338
2016-05-10	102.21	104.41	101.87	104.34	1018459
2016-05-11	104.30	105.77	103.67	103.70	913815
2016-05-12	104.37	105.12	103.23	104.50	819681
2016-05-13	104.12	105.99	103.89	105.90	1388064
2016-05-16	105.60	107.46	105.49	107.33	1130577
2016-05-17	104.98	106.10	103.54	103.83	1313531
2016-05-18	103.78	106.28	103.64	105.62	1047280
2016-05-19	105.53	107.29	103.74	104.84	952276
2016-05-20	105.00	106.74	105.00	106.64	962461
2016-05-23	106.72	107.42	106.26	106.65	712446
2016-05-24	107.09	108.98	106.83	108.64	746158
2016-05-25	109.00	109.93	108.97	109.65	699167
2016-05-26	109.52	109.89	108.69	109.01	722633
2016-05-27	108.24	110.04	108.16	108.81	862781
2016-05-31	109.09	110.28	108.15	110.20	1099396
2016-06-01	110.02	110.33	108.43	109.49	649171
2016-06-02	109.50	110.94	109.16	110.84	493634
2016-06-03	110.53	111.00	109.64	110.22	420781
2016-06-06	110.80	110.84	109.85	110.04	404009
2016-06-07	110.31	124.91	109.66	123.94	3469836
2016-06-08	120.27	123.00	119.19	120.35	3262731
2016-06-09	120.25	120.91	119.16	119.68	831698
2016-06-10	118.66	119.85	118.00	119.41	1046381
2016-06-13	118.91	120.43	118.14	118.48	820038
2016-06-14	118.24	119.43	117.17	118.08	1019576
2016-06-15	118.53	119.63	117.72	119.15	916005
2016-06-16	118.60	119.22	117.76	119.03	610263
2016-06-17	118.59	119.48	117.91	118.56	1224172
2016-06-20	119.93	120.55	119.18	119.25	655439
2016-06-21	119.34	119.69	118.33	119.29	514731
2016-06-22	119.71	119.96	118.46	118.61	405991
2016-06-23	119.12	121.48	118.78	121.44	630898
2016-06-24	116.76	119.00	113.34	113.40	1107755
2016-06-27	112.65	112.92	107.19	108.64	1255482
2016-06-28	109.94	111.58	109.56	110.31	793860
2016-06-29	111.62	112.88	110.34	112.52	554410
2016-06-30	112.37	113.84	111.42	113.84	537866
2016-07-01	113.91	115.31	113.11	113.52	566403
2016-07-05	113.41	114.17	112.48	112.51	542896
2016-07-06	112.11	113.89	110.86	113.79	703232
2016-07-07	113.63	114.88	112.96	113.77	539993
2016-07-08	114.99	117.20	114.47	117.13	761820
2016-07-11	117.36	118.26	116.38	116.85	430545
2016-07-12	117.49	118.02	116.44	117.81	441645
2016-07-13	117.62	118.50	116.36	116.36	543748
2016-07-14	117.24	117.24	115.75	116.25	534823
2016-07-15	116.50	116.54	114.87	116.37	775894
2016-07-18	116.36	117.24	115.43	115.82	589098
2016-07-19	115.87	122.34	115.02	120.60	2291439
2016-07-20	121.75	122.24	120.00	121.47	1386561
2016-07-21	121.89	124.76	121.21	121.86	1441682
2016-07-22	121.46	123.94	121.18	123.24	893013
2016-07-25	122.25	124.21	121.10	123.79	603620
2016-07-26	124.13	125.87	123.30	124.06	831865
2016-07-27	124.10	125.16	122.95	123.09	751096
2016-07-28	122.33	123.35	120.46	123.05	1003711
2016-07-29	122.89	123.68	122.21	123.42	762217
2016-08-01	123.56	125.06	123.14	123.70	1095480
2016-08-02	122.32	123.79	122.00	122.91	855577
2016-08-03	122.48	123.98	122.27	123.47	491330
2016-08-04	123.14	123.83	123.09	123.33	425991
2016-08-05	123.67	125.77	122.97	125.65	569916
2016-08-08	125.63	126.68	125.55	126.66	677626
2016-08-09	126.92	127.13	125.90	126.43	480921
2016-08-10	126.61	126.67	125.78	126.10	444349
2016-08-11	126.05	126.85	124.80	125.03	1033288
2016-08-12	125.11	125.75	124.75	124.80	607038
2016-08-15	124.71	125.66	123.83	124.75	863656
2016-08-16	124.23	124.88	123.13	123.39	921432
2016-08-17	123.75	124.58	122.53	123.32	664011
2016-08-18	123.06	124.34	122.72	123.66	580856
2016-08-19	123.16	124.65	123.16	124.24	618410
2016-08-22	123.79	124.42	123.51	123.98	534991
2016-08-23	124.80	125.36	124.58	124.91	408772
2016-08-24	125.14	125.15	124.11	124.39	330636
2016-08-25	124.09	125.01	123.55	124.38	245619
2016-08-26	124.38	125.31	123.49	124.04	334311
2016-08-29	124.22	125.49	123.61	124.81	392296
2016-08-30	124.79	125.77	124.09	124.36	417477
2016-08-31	123.93	124.06	121.33	122.73	642429
2016-09-01	122.42	123.76	122.33	123.64	538207
2016-09-02	123.97	124.44	122.89	123.89	291773
2016-09-06	124.23	124.81	121.59	124.43	433730
2016-09-07	123.55	124.78	120.11	120.42	959564
2016-09-08	120.25	120.84	119.01	119.70	823368
2016-09-09	119.21	119.96	118.02	118.05	892514
2016-09-12	117.84	118.92	117.10	118.76	675912
2016-09-13	117.87	118.30	115.63	116.84	950277
2016-09-14	119.06	119.44	117.45	117.94	820199
2016-09-15	117.77	119.65	117.02	119.02	568718
2016-09-16	118.39	119.50	117.56	118.55	761474
2016-09-19	118.94	120.11	118.50	118.91	406158
2016-09-20	119.08	119.99	118.44	118.45	399888
2016-09-21	118.58	119.88	118.48	119.34	358233
2016-09-22	120.14	121.43	119.45	121.25	541594
2016-09-23	121.56	122.00	120.24	120.49	314123
2016-09-26	120.15	121.22	119.23	119.45	239953
2016-09-27	119.02	123.15	118.27	122.86	852130
2016-09-28	123.08	124.53	121.83	124.03	717445
2016-09-29	124.01	124.68	123.37	123.40	447924
2016-09-30	123.88	125.00	123.55	124.64	438930
2016-10-03	124.16	124.80	123.91	124.38	400644
2016-10-04	124.00	125.47	123.96	124.74	559615
2016-10-05	124.69	125.97	124.32	125.50	448426
2016-10-06	125.15	125.49	124.41	124.94	387908
2016-10-07	124.86	124.87	123.45	124.14	276267
2016-10-10	124.94	125.00	123.17	123.23	362474
2016-10-11	123.22	123.30	121.22	121.81	874094
2016-10-12	119.00	119.29	117.74	117.80	1040262
2016-10-13	117.39	117.39	114.45	116.13	868681
2016-10-14	116.69	117.99	116.20	116.74	491044
2016-10-17	116.79	117.28	116.14	116.40	318095
2016-10-18	117.28	118.55	116.66	117.56	537673
2016-10-19	117.34	120.42	116.06	118.75	1162924
2016-10-20	118.72	119.10	117.43	118.09	594091
2016-10-21	117.64	119.33	116.88	118.07	902294
2016-10-24	118.95	119.86	118.04	118.76	656371
2016-10-25	118.46	119.35	116.50	117.22	633000
2016-10-26	117.22	120.74	117.22	119.54	856243
2016-10-27	129.90	133.00	127.50	130.99	5094395
2016-10-28	131.27	135.92	130.90	134.66	1857776
2016-10-31	134.92	138.55	134.32	138.21	1452197
2016-11-01	137.47	138.21	135.74	136.98	1544882
2016-11-02	135.55	137.27	134.01	135.32	1323182
2016-11-03	134.60	139.08	134.42	137.81	1610263
2016-11-04	137.65	137.94	135.70	135.73	1060202
2016-11-07	137.50	138.37	135.95	136.45	972409
2016-11-08	136.67	137.99	135.73	137.77	486644
2016-11-09	136.72	140.97	136.00	140.23	1074648
2016-11-10	140.42	141.83	138.24	139.85	1053960
2016-11-11	139.10	141.37	138.00	141.15	779579
2016-11-14	141.43	143.20	141.22	141.95	780362
2016-11-15	143.17	144.00	142.27	143.44	882895
2016-11-16	142.91	144.00	140.99	142.70	688980
2016-11-17	141.44	144.04	140.90	143.91	841172
2016-11-18	143.43	144.28	141.32	142.01	859616
2016-11-21	142.61	143.94	141.85	143.77	782088
2016-11-22	143.99	144.06	142.61	143.75	617976
2016-11-23	144.00	144.11	142.78	143.90	424280
2016-11-25	143.66	144.14	142.86	144.12	238048
2016-11-28	143.35	144.00	142.47	142.61	385235
2016-11-29	142.90	143.93	142.57	142.81	336159
2016-11-30	141.96	142.85	139.50	140.75	800314
2016-12-01	141.12	141.95	138.48	139.36	901131
2016-12-02	138.79	139.34	136.97	138.99	595363
2016-12-05	139.58	140.95	138.48	140.33	667132
2016-12-06	141.31	141.90	139.59	140.86	454538
2016-12-07	140.43	141.25	138.55	141.16	758219
2016-12-08	141.72	144.32	141.54	142.83	569630
2016-12-09	142.65	143.16	141.60	142.54	416468
2016-12-12	142.34	142.89	140.28	141.22	687475
2016-12-13	141.90	143.09	140.66	142.36	509797
2016-12-14	144.94	147.25	143.69	144.08	1156354
2016-12-15	144.65	146.64	143.43	145.54	675521
2016-12-16	144.93	145.38	143.76	144.64	1090860
2016-12-19	144.73	145.57	144.32	145.15	374133
2016-12-20	145.81	147.23	145.74	146.56	446651
2016-12-21	146.66	148.34	145.76	146.11	398998
2016-12-22	146.34	147.74	143.91	144.24	511134
2016-12-23	144.39	145.56	144.00	145.45	247692
2016-12-27	145.64	146.88	144.76	145.33	273835
2016-12-28	145.18	145.96	143.95	144.06	269938
2016-12-29	144.39	145.88	144.02	144.92	398196
2016-12-30	144.96	145.50	144.09	144.72	366586
2017-01-03	145.65	145.87	143.76	144.80	521546
2017-01-04	144.91	146.72	144.29	145.46	459822
2017-01-05	145.13	146.98	143.92	144.42	500949
2017-01-06	144.29	145.37	143.88	144.45	461519
2017-01-09	144.01	144.29	142.07	144.15	814092
2017-01-10	144.63	145.00	143.98	144.24	523282
2017-01-11	144.00	144.99	143.50	144.03	465498
2017-01-12	143.82	144.67	141.80	142.99	425478
2017-01-13	143.56	144.68	142.74	143.37	451617
2017-01-17	142.87	143.50	140.75	141.63	718626
2017-01-18	141.50	143.23	141.45	142.84	659883
2017-01-19	143.17	144.19	141.93	142.54	589449
2017-01-20	142.97	143.39	141.88	142.10	434368
2017-01-23	142.08	142.85	140.28	141.14	669711
2017-01-24	141.54	144.61	141.28	144.15	594677
2017-01-25	144.96	145.89	143.27	145.75	1222744
2017-01-26	139.30	139.87	132.58	133.72	2725193
2017-01-27	133.28	138.27	133.28	135.54	1342655
2017-01-30	135.06	135.58	133.75	134.69	838859
2017-01-31	132.60	135.49	132.51	134.03	985482
2017-02-01	134.07	134.09	131.54	132.34	1292752
2017-02-02	130.80	134.79	130.61	134.45	1159597
2017-02-03	134.40	136.52	134.40	136.23	969780
2017-02-06	135.54	136.99	135.01	136.68	959985
2017-02-07	137.00	138.59	136.78	138.57	782365
2017-02-08	138.13	139.49	137.86	138.88	734873
2017-02-09	139.14	140.69	139.14	139.73	714488
2017-02-10	140.00	140.25	139.01	139.69	574195
2017-02-13	140.09	141.88	139.45	140.47	1021827
2017-02-14	140.43	141.22	140.18	141.10	580652
2017-02-15	141.30	143.57	140.69	143.13	870111
2017-02-16	143.34	143.79	141.66	143.24	463348
2017-02-17	142.87	143.63	141.93	143.35	512244
2017-02-21	143.31	145.55	142.30	145.05	487289
2017-02-22	144.66	145.38	143.91	144.84	623503
2017-02-23	144.94	145.05	143.24	144.20	426212
2017-02-24	143.73	144.58	143.19	144.41	636340
2017-02-27	144.46	144.67	143.09	143.61	420531
2017-02-28	143.27	143.67	142.33	143.27	589674
2017-03-01	144.01	145.98	143.31	145.08	527538
2017-03-02	144.79	144.79	142.04	142.10	459340
2017-03-03	142.50	143.07	140.40	142.87	772557
2017-03-06	142.66	142.66	141.28	141.34	557132
2017-03-07	141.09	143.93	140.50	143.60	663145
2017-03-08	143.46	143.77	142.24	142.88	569450
2017-03-09	143.11	144.10	142.12	143.76	454269
2017-03-10	144.58	145.98	144.00	145.93	556531
2017-03-13	146.00	146.99	144.71	146.29	744148
2017-03-14	145.56	145.73	144.20	145.13	334809
2017-03-15	145.73	147.02	144.75	146.48	423170
2017-03-16	146.40	148.00	145.96	147.82	611112
2017-03-17	147.91	149.11	147.38	148.79	660992
2017-03-20	148.66	149.50	147.74	148.75	490672
2017-03-21	149.32	149.44	145.57	145.77	630397
2017-03-22	145.94	146.60	145.03	145.69	600222
2017-03-23	145.48	148.20	145.05	146.55	662531
2017-03-24	146.96	148.19	145.57	146.57	389457
2017-03-27	145.64	147.09	144.16	146.52	617654
2017-03-28	146.50	147.54	145.00	147.13	397033
2017-03-29	141.19	143.50	140.63	142.10	1488742
2017-03-30	141.72	142.90	141.56	142.48	507910
2017-03-31	142.66	143.05	141.94	142.57	592317
2017-04-03	142.73	142.92	139.86	141.02	682617
2017-04-04	140.98	141.57	139.12	139.43	701320
2017-04-05	139.89	141.15	137.76	138.09	889302
2017-04-06	138.30	139.15	137.19	138.30	854788
2017-04-07	137.90	138.06	136.97	137.03	633529
2017-04-10	137.37	137.84	136.28	136.86	613689
2017-04-11	136.88	137.25	135.70	136.68	828304
2017-04-12	137.24	137.28	134.73	134.88	947725
2017-04-13	135.07	136.41	134.30	134.43	989587
2017-04-17	134.98	136.35	134.43	135.98	733934
2017-04-18	135.79	136.34	135.09	135.43	707441
2017-04-19	135.61	136.73	135.58	135.93	887512
2017-04-20	136.62	137.21	136.03	136.87	1227319
2017-04-21	136.79	137.10	136.13	136.54	811794
2017-04-24	137.92	138.54	136.93	137.93	999605
2017-04-25	137.52	139.34	137.51	138.19	1056075
2017-04-26	138.68	139.09	137.30	137.30	1433788
2017-04-27	126.01	130.05	125.30	126.99	3780003
2017-04-28	126.96	129.68	126.68	129.13	1684245
2017-05-01	128.91	130.30	127.11	127.40	1277448
2017-05-02	126.15	127.68	125.60	127.50	1151535
2017-05-03	126.67	127.79	126.29	126.99	977805
2017-05-04	127.12	127.70	125.97	126.42	1130272
2017-05-05	126.99	128.72	126.63	128.57	1109339
2017-05-08	128.58	129.84	128.09	129.76	1222233
2017-05-09	129.98	131.49	129.52	130.84	1022485
2017-05-10	130.59	131.67	129.46	131.60	1251676
2017-05-11	131.14	131.48	129.64	129.94	977464
2017-05-12	129.63	130.25	129.08	129.16	899018
2017-05-15	129.64	131.78	129.38	131.72	1065217
2017-05-16	131.46	131.93	130.23	131.38	782459
2017-05-17	129.90	130.62	127.71	127.87	1082749
2017-05-18	126.89	128.02	124.27	125.90	1271062
2017-05-19	126.44	127.51	126.39	127.15	655583
2017-05-22	127.54	129.22	127.25	128.55	662070
2017-05-23	128.61	128.81	124.94	125.99	740931
2017-05-24	126.27	126.92	125.53	126.85	717142
2017-05-25	127.00	127.85	126.42	127.58	377124
2017-05-26	127.40	127.40	126.40	127.16	354104
2017-05-30	127.02	129.08	126.82	128.00	489480
2017-05-31	128.56	129.00	126.48	128.13	1106113
2017-06-01	128.85	130.09	128.58	130.09	721461
2017-06-02	129.84	130.39	129.06	129.31	509525
2017-06-05	129.01	130.34	128.82	129.66	580872
2017-06-06	129.35	129.94	128.80	129.52	618032
2017-06-07	129.44	129.90	126.92	127.97	879899
2017-06-08	128.24	130.99	127.70	130.83	687573
2017-06-09	130.97	131.69	128.09	129.30	675191
2017-06-12	128.19	128.94	126.98	128.68	795374
2017-06-13	128.58	130.52	128.58	130.14	553982
2017-06-14	130.74	132.20	129.03	129.78	702726
2017-06-15	129.13	130.36	128.43	129.35	574691
2017-06-16	129.76	130.19	128.00	129.19	845071
2017-06-19	129.84	131.07	129.59	130.63	687266
2017-06-20	130.73	131.21	128.73	128.85	590674
2017-06-21	129.29	129.94	128.53	128.99	519745
2017-06-22	129.19	129.34	127.94	128.95	488380
2017-06-23	129.61	130.65	129.10	129.99	883094
2017-06-26	130.40	130.49	128.86	129.04	325329
2017-06-27	128.69	129.47	127.74	127.80	711695
2017-06-28	128.67	129.60	127.93	128.95	602045
2017-06-29	128.76	128.80	125.96	127.32	655834
2017-06-30	127.85	127.85	126.39	127.06	683192
2017-07-03	127.75	129.32	127.08	127.81	284505
2017-07-05	128.31	129.32	127.48	128.91	468639
2017-07-06	128.19	128.76	126.75	127.15	714213
2017-07-07	127.97	129.10	127.15	127.63	612007
2017-07-10	127.26	128.31	127.00	127.88	500078
2017-07-11	128.09	128.76	127.07	128.65	634695
2017-07-12	129.42	129.76	128.31	129.35	953218
2017-07-13	129.55	130.00	127.09	128.29	842003
2017-07-14	123.54	124.32	120.15	123.84	2142523
2017-07-17	124.32	126.83	123.61	126.58	907525
2017-07-18	125.95	126.75	125.24	126.63	568887
2017-07-19	126.94	128.04	126.78	127.64	703037
2017-07-20	127.93	128.60	126.93	127.24	542334
2017-07-21	127.00	127.76	126.30	126.90	479580
2017-07-24	126.53	127.53	125.32	126.79	564127
2017-07-25	126.53	129.22	126.31	128.02	682302
2017-07-26	128.68	128.79	127.16	128.20	1315326
2017-07-27	118.25	120.00	115.63	119.02	3845933
2017-07-28	118.77	122.71	118.77	121.72	1458511
2017-07-31	122.15	122.15	120.01	120.75	806633
2017-08-01	121.08	121.43	119.98	121.15	863566
2017-08-02	120.07	120.25	118.97	119.08	1063292
2017-08-03	119.04	120.40	118.56	119.63	889609
2017-08-04	119.82	120.84	119.64	119.78	507471
2017-08-07	119.83	120.54	119.83	120.05	580403
2017-08-08	119.68	120.50	118.43	118.62	912332
2017-08-09	118.09	118.87	117.83	118.63	737674
2017-08-10	117.67	118.44	116.32	116.41	841613
2017-08-11	117.13	117.95	116.50	117.82	777869
2017-08-14	118.90	119.86	118.50	119.01	752025
2017-08-15	119.43	119.66	118.29	118.56	656397
2017-08-16	118.87	119.09	118.10	118.63	613482
2017-08-17	117.96	118.79	117.38	117.81	590904
2017-08-18	117.68	117.91	116.27	116.48	471347
2017-08-21	116.70	116.70	115.67	116.11	527159
2017-08-22	116.24	117.23	115.99	116.95	582159
2017-08-23	116.58	116.79	115.78	115.93	438361
2017-08-24	116.26	118.14	116.26	117.52	569811
2017-08-25	117.64	118.95	117.50	117.60	408054
2017-08-28	117.59	118.37	117.13	117.71	262832
2017-08-29	117.15	117.84	116.34	117.74	281871
2017-08-30	117.92	119.22	117.56	118.64	478592
2017-08-31	118.34	119.74	118.09	119.38	666007
2017-09-01	119.91	119.91	118.30	118.57	379190
2017-09-05	118.16	118.47	116.12	116.45	735748
2017-09-06	116.63	116.93	115.95	116.58	887292
2017-09-07	116.93	116.96	114.93	115.66	698143
2017-09-08	115.21	115.92	114.76	115.56	490717
2017-09-11	116.25	117.99	116.25	117.55	814895
2017-09-12	117.84	119.03	117.07	117.58	669806
2017-09-13	117.31	117.31	116.15	116.54	316306
2017-09-14	116.21	117.02	116.00	116.91	721263
2017-09-15	116.74	117.22	116.23	116.62	1184030
2017-09-18	116.79	117.47	116.55	116.90	1061880
2017-09-19	117.50	117.63	116.43	116.76	614024
2017-09-20	116.42	117.32	115.91	116.83	651392
2017-09-21	116.84	118.24	116.35	117.71	764618
2017-09-22	117.63	120.92	117.47	119.73	991503
2017-09-25	119.34	119.88	118.03	118.81	640198
2017-09-26	119.44	119.54	118.40	118.61	392125
2017-09-27	118.89	121.77	118.83	121.06	565153
2017-09-28	120.52	123.14	120.52	121.43	1107640
2017-09-29	122.09	122.59	120.35	120.56	798811
2017-10-02	120.81	124.03	120.81	123.72	621353
2017-10-03	122.42	122.95	117.55	117.82	1406111
2017-10-04	117.86	119.92	117.82	119.35	706020
2017-10-05	119.26	120.90	118.90	120.10	558645
2017-10-06	120.09	120.60	118.85	119.00	602843
2017-10-09	118.80	119.92	116.24	116.30	932636
2017-10-10	116.89	117.52	115.94	116.40	1007963
2017-10-11	116.13	116.27	114.63	115.99	893404
2017-10-12	115.40	116.69	115.04	115.69	987883
2017-10-13	115.76	116.83	115.45	116.70	989030
2017-10-16	116.82	117.05	115.66	115.79	505676
2017-10-17	116.16	116.50	115.67	116.28	609665
2017-10-18	116.30	117.13	115.67	116.74	536000
2017-10-19	116.46	117.54	115.53	117.39	371205
2017-10-20	118.00	119.95	117.75	119.48	828885
2017-10-23	119.46	119.53	118.14	118.27	696981
2017-10-24	118.33	119.45	118.33	119.15	641135
2017-10-25	118.67	119.89	118.08	119.31	1045701
2017-10-26	119.50	127.48	118.76	124.05	2431749
2017-10-27	124.27	126.39	120.33	121.18	1425751
2017-10-30	120.70	121.88	119.35	119.63	1272144
2017-10-31	119.95	121.48	119.41	121.27	944553
2017-11-01	120.94	121.88	119.91	120.60	993044
2017-11-02	119.52	121.66	119.51	121.01	954261
2017-11-03	120.51	121.40	119.50	119.65	835380
2017-11-06	119.60	121.41	119.60	120.20	861586
2017-11-07	120.13	120.47	119.57	120.13	610734
2017-11-08	120.21	121.80	119.66	121.34	651221
2017-11-09	120.82	122.15	120.39	120.96	794860
2017-11-10	120.60	120.94	119.61	119.71	698065
2017-11-13	119.50	121.03	119.40	120.85	503821
2017-11-14	120.40	121.48	119.77	121.22	424818
2017-11-15	120.74	121.20	119.64	119.79	436358
2017-11-16	120.80	122.17	119.53	122.06	598946
2017-11-17	121.81	123.74	121.19	123.58	573848
2017-11-20	123.58	123.95	122.12	122.54	744969
2017-11-21	123.27	123.43	121.22	122.45	756645
2017-11-22	122.41	123.14	121.59	122.02	569946
2017-11-24	122.25	123.32	121.71	123.19	382514
2017-11-27	123.32	124.27	122.89	123.70	672170
2017-11-28	124.15	127.29	123.90	126.67	768220
2017-11-29	127.27	129.99	126.02	129.86	1118083
2017-11-30	130.21	134.50	129.16	134.20	2280060
2017-12-01	134.19	134.19	130.74	132.71	1015587
2017-12-04	133.29	134.24	132.38	132.53	919616
2017-12-05	132.63	133.46	131.99	132.60	743100
2017-12-06	132.31	132.95	130.73	131.47	675448
2017-12-07	131.28	132.32	130.83	131.83	618539
2017-12-08	132.70	132.77	131.43	132.74	525509
2017-12-11	132.54	133.22	132.03	133.15	965692
2017-12-12	133.14	136.35	132.51	135.49	1208320
2017-12-13	134.20	134.20	130.86	131.00	1075558
2017-12-14	131.26	131.92	130.15	130.23	728974
2017-12-15	131.16	132.50	130.17	131.06	1854154
2017-12-18	132.18	133.61	131.50	131.87	584124
2017-12-19	131.57	132.20	131.10	131.51	417250
2017-12-20	131.67	132.17	129.70	131.45	527494
2017-12-21	132.01	133.03	131.45	132.36	536965
2017-12-22	132.43	132.68	131.54	132.37	254153
2017-12-26	132.20	132.94	131.11	131.26	272195
2017-12-27	131.38	132.12	131.06	131.75	266152
2017-12-28	131.88	132.18	131.11	132.08	267215
2017-12-29	132.44	132.56	131.14	131.22	329550
2018-01-02	131.64	132.78	131.31	132.58	400836
2018-01-03	132.84	134.85	132.68	134.04	801593
2018-01-04	138.30	138.66	136.52	137.12	791122
2018-01-05	139.00	139.40	135.85	136.18	848604
2018-01-08	135.88	137.89	134.55	137.62	428077
2018-01-09	138.23	138.50	137.06	137.84	492138
2018-01-10	137.37	139.62	137.37	139.00	606069
2018-01-11	138.90	140.50	138.70	139.77	433143
2018-01-12	140.07	141.88	139.83	141.81	414789
2018-01-16	141.79	142.60	140.15	140.52	569654
2018-01-17	139.00	141.30	137.50	139.55	738209
2018-01-18	139.24	140.00	137.98	138.00	568261
2018-01-19	138.70	139.56	138.19	138.76	718491
2018-01-22	138.70	141.33	137.75	141.06	916819
2018-01-23	141.49	143.22	141.08	142.59	642920
2018-01-24	142.76	143.00	140.82	142.13	1251219
2018-01-25	144.27	144.45	134.84	134.94	1838081
2018-01-26	136.13	139.25	136.13	138.24	2008646
2018-01-29	138.06	139.67	137.32	138.89	983072
2018-01-30	138.06	141.24	137.51	140.95	1130554
2018-01-31	140.89	144.61	140.28	144.54	1287009
2018-02-01	144.57	146.00	143.40	145.03	1165640
2018-02-02	142.84	145.36	142.83	144.13	1235409
2018-02-05	142.55	143.94	136.14	136.18	1287153
2018-02-06	133.58	140.07	133.14	139.73	1385675
2018-02-07	139.16	142.46	138.98	141.39	933167
2018-02-08	141.42	141.66	137.24	137.25	988641
2018-02-09	138.81	139.69	134.83	138.64	982388
2018-02-12	139.55	141.14	138.18	140.15	622824
2018-02-13	133.89	142.75	133.89	142.43	643178
2018-02-14	141.76	144.31	141.07	143.50	684950
2018-02-15	144.67	145.85	143.00	145.39	639532
2018-02-16	144.84	146.06	144.64	145.03	457999
2018-02-20	143.99	145.41	142.97	143.04	768392
2018-02-21	143.41	146.51	142.88	144.66	660779
2018-02-22	145.22	146.31	143.45	143.87	632707
2018-02-23	144.65	147.36	144.57	147.33	470123
2018-02-26	147.86	151.33	147.47	151.03	943998
2018-02-27	151.54	153.08	150.47	150.84	1129617
2018-02-28	151.81	151.81	148.50	148.52	852992
2018-03-01	148.81	149.24	145.74	146.55	662974
2018-03-02	145.21	148.57	145.21	148.34	511898
2018-03-05	147.67	151.16	146.88	150.84	775985
2018-03-06	151.83	152.61	150.86	152.14	381428
2018-03-07	150.83	153.91	150.83	153.32	657639
2018-03-08	153.25	153.25	144.12	147.06	1433169
2018-03-09	148.20	149.77	145.94	147.48	919354
2018-03-12	147.98	148.29	146.28	146.78	665312
2018-03-13	147.75	148.86	146.67	147.84	801799
2018-03-14	148.54	149.36	147.30	147.92	601899
2018-03-15	148.14	149.30	146.74	148.15	622895
2018-03-16	148.24	150.21	147.41	148.18	838400
2018-03-19	147.46	148.76	145.84	146.80	515831
2018-03-20	147.11	149.32	147.11	148.90	490250
2018-03-21	149.30	151.07	148.30	149.55	591183
2018-03-22	148.24	149.43	146.24	146.27	511543
2018-03-23	147.34	147.86	144.49	144.51	598836
2018-03-26	146.00	147.72	144.33	147.60	590786
2018-03-27	148.40	148.97	144.26	144.96	637380
2018-03-28	144.93	145.36	142.38	142.61	518449
2018-03-29	143.59	145.26	142.07	144.61	521671
2018-04-02	143.93	144.33	139.84	140.71	723286
2018-04-03	141.95	143.05	141.06	142.34	697359
2018-04-04	140.15	143.86	138.67	143.41	729417
2018-04-05	144.23	144.87	143.11	143.24	646215
2018-04-06	142.29	143.44	139.72	140.71	560917
2018-04-09	141.74	143.23	139.68	140.78	479847
2018-04-10	142.49	145.61	141.53	144.94	720451
2018-04-11	144.19	146.65	144.16	145.39	507020
2018-04-12	146.60	149.10	146.39	148.35	396219
2018-04-13	153.62	157.20	153.10	155.06	1798428
2018-04-16	156.00	156.30	153.98	155.25	970202
2018-04-17	155.83	161.58	155.43	158.67	1166734
2018-04-18	159.22	159.99	156.77	157.99	648463
2018-04-19	157.91	159.12	156.79	157.76	594361
2018-04-20	158.17	158.69	156.08	156.96	554701
2018-04-23	157.27	158.81	156.37	157.72	553667
2018-04-24	158.74	159.87	154.83	157.14	658811
2018-04-25	157.01	157.97	155.67	157.07	896943
2018-04-26	159.62	161.99	155.70	158.47	1311288
2018-04-27	159.05	161.71	158.77	160.84	758052
2018-04-30	160.84	163.48	160.50	163.09	1182204
2018-05-01	160.70	164.88	160.21	164.67	1018864
2018-05-02	162.58	166.86	162.00	165.72	935617
2018-05-03	164.54	168.63	164.09	168.32	1013731
2018-05-04	167.35	168.64	166.58	168.13	1114666
2018-05-07	168.52	170.21	168.01	169.20	812389
2018-05-08	170.82	170.92	168.58	169.63	808001
2018-05-09	169.94	172.41	169.45	172.00	770199
2018-05-10	172.99	174.26	172.12	172.76	802887
2018-05-11	172.30	172.79	170.23	171.76	653996
2018-05-14	172.00	173.35	170.93	172.59	472761
2018-05-15	171.99	172.27	169.82	171.20	746992
2018-05-16	170.33	171.82	169.36	171.04	695966
2018-05-17	170.18	171.92	169.46	171.14	669661
2018-05-18	170.89	172.78	170.23	172.27	687031
2018-05-21	173.29	175.54	173.29	174.41	596415
2018-05-22	175.22	176.33	173.46	173.96	589057
2018-05-23	173.22	174.70	172.72	174.57	494904
2018-05-24	174.23	174.98	172.41	173.41	420132
2018-05-25	173.57	175.21	173.31	174.80	405374
2018-05-29	173.64	174.03	171.69	172.75	558188
2018-05-30	173.86	173.86	171.73	173.16	547835
2018-05-31	173.21	174.81	171.59	173.11	1557453
2018-06-01	174.57	176.34	174.03	175.19	664999
2018-06-04	175.97	176.44	174.52	176.19	611307
2018-06-05	176.77	178.02	176.23	177.93	535374
2018-06-06	178.09	179.03	177.41	178.82	658741
2018-06-07	179.22	179.62	175.17	176.92	564921
2018-06-08	176.41	177.33	174.98	176.80	367121
2018-06-11	177.43	177.89	176.61	176.94	523811
2018-06-12	176.58	177.70	175.73	177.57	512796
2018-06-13	177.97	180.92	177.97	179.77	557798
2018-06-14	180.00	181.84	179.92	181.64	660553
2018-06-15	180.99	182.75	179.25	182.50	1140555
2018-06-18	181.52	182.40	179.84	181.28	615656
2018-06-19	178.37	179.88	174.87	179.54	957113
2018-06-20	180.55	183.27	180.01	181.99	566675
2018-06-21	182.49	183.22	179.31	180.20	665435
2018-06-22	178.89	178.89	171.11	171.47	1163698
2018-06-25	170.60	171.33	168.03	170.05	916951
2018-06-26	170.65	173.39	170.32	172.48	630888
2018-06-27	172.31	173.66	170.38	170.40	581787
2018-06-28	170.25	173.61	170.03	172.98	391841
2018-06-29	173.51	175.21	172.36	172.45	439351
2018-07-02	171.30	174.56	169.70	174.48	449183
2018-07-03	175.37	175.89	174.18	174.73	271842
2018-07-05	175.48	176.85	174.37	176.57	652694
2018-07-06	176.83	177.91	175.47	177.25	317733
2018-07-09	177.76	177.99	175.77	177.91	487065
2018-07-10	177.30	179.22	176.65	178.62	571933
2018-07-11	176.90	176.90	170.12	174.93	942762
2018-07-12	176.08	178.38	175.79	177.35	503988
2018-07-13	177.68	178.98	174.12	176.03	662450
2018-07-16	176.64	178.47	175.11	175.68	528581
2018-07-17	174.95	177.68	174.95	176.75	614013
2018-07-18	176.73	180.11	176.70	179.45	694153
2018-07-19	173.33	174.95	169.71	171.69	961376
2018-07-20	172.46	173.82	171.58	172.38	868160
2018-07-23	171.68	173.60	170.97	172.62	657899
2018-07-24	173.66	174.78	171.65	172.46	857457
2018-07-25	173.49	175.57	172.08	175.20	855744
2018-07-26	178.99	178.99	169.00	177.08	1236171
2018-07-27	177.71	178.44	173.24	174.23	639128
2018-07-30	173.46	173.93	169.40	170.13	688154
2018-07-31	171.35	172.85	170.34	171.38	678709
2018-08-01	171.86	174.12	170.06	170.60	617399
2018-08-02	168.99	173.07	168.77	172.26	788608
2018-08-03	172.15	174.07	172.15	172.23	588522
2018-08-06	171.69	175.77	170.58	175.44	649904
2018-08-07	175.28	177.86	175.28	176.71	535406
2018-08-08	176.67	180.00	176.30	179.00	724407
2018-08-09	179.00	181.09	179.00	179.91	617905
2018-08-10	179.15	180.52	178.71	179.98	345154
2018-08-13	180.00	182.32	179.68	179.85	423698
2018-08-14	180.48	182.48	179.62	181.55	479100
2018-08-15	180.31	181.48	176.00	178.96	563356
2018-08-16	180.77	181.67	178.23	178.62	529189
2018-08-17	177.97	180.89	177.97	180.68	574078
2018-08-20	181.71	184.05	181.64	183.22	642949
2018-08-21	182.99	184.58	180.68	183.67	416105
2018-08-22	183.85	185.00	182.84	184.82	376725
2018-08-23	184.69	186.21	183.57	185.63	419224
2018-08-24	186.37	188.62	185.75	187.64	445936
2018-08-27	188.50	189.53	188.04	188.40	378705
2018-08-28	188.40	189.65	188.32	189.65	327967
2018-08-29	189.98	191.16	189.54	190.43	691328
2018-08-30	189.98	190.41	188.69	188.82	361769
2018-08-31	188.50	190.15	187.91	189.12	735034
2018-09-04	188.76	191.78	187.02	190.84	535512
2018-09-05	191.37	192.92	188.37	189.72	632055
2018-09-06	189.75	191.38	189.48	190.18	377935
2018-09-07	189.39	191.11	187.57	190.11	375575
2018-09-10	191.09	191.61	190.51	191.32	457756
2018-09-11	191.92	192.21	189.41	191.11	401497
2018-09-12	191.29	191.31	189.10	190.58	323085
2018-09-13	191.26	192.42	190.55	192.27	364509
2018-09-14	192.82	194.82	192.05	194.60	505698
2018-09-17	194.45	195.27	192.78	193.65	522956
2018-09-18	193.62	195.32	191.83	194.61	498779
2018-09-19	194.28	195.24	192.02	193.24	358447
2018-09-20	194.07	195.95	193.37	194.85	454776
2018-09-21	195.11	196.50	194.27	194.60	739954
2018-09-24	194.38	195.94	191.99	195.41	452346
2018-09-25	195.97	197.70	193.74	196.82	480353
2018-09-26	196.50	197.59	195.16	195.40	817775
2018-09-27	195.88	198.30	195.40	196.74	495466
2018-09-28	196.43	199.71	196.29	199.42	552275
2018-10-01	193.68	195.41	188.37	190.88	1232019
2018-10-02	189.81	189.94	186.70	187.51	914232
2018-10-03	188.04	188.12	185.74	186.58	1106272
2018-10-04	185.81	187.15	181.40	182.98	795337
2018-10-05	182.74	184.96	181.90	182.66	671223
2018-10-08	182.04	182.25	177.12	179.01	784219
2018-10-09	178.80	180.65	176.37	176.83	714460
2018-10-10	175.34	175.57	169.00	169.19	1097447
2018-10-11	168.62	170.96	164.36	164.71	1272875
2018-10-12	167.54	169.82	166.18	167.73	1021208
2018-10-15	166.75	169.26	166.75	167.00	782489
2018-10-16	168.89	170.05	166.97	169.67	988470
2018-10-17	170.31	171.27	168.70	170.54	873184
2018-10-18	170.36	172.59	169.15	169.88	747684
2018-10-19	170.37	172.43	165.20	165.73	849778
2018-10-22	165.90	170.70	165.90	169.22	1150098
2018-10-23	166.73	169.83	163.81	168.74	880826
2018-10-24	167.92	169.71	161.25	161.60	911888
2018-10-25	174.86	175.55	166.05	171.47	1506301
2018-10-26	168.75	172.82	166.52	170.38	1176247
2018-10-29	173.32	174.93	165.92	168.59	855889
2018-10-30	168.69	171.61	166.92	171.44	560859
2018-10-31	174.32	178.39	172.96	175.28	1122143
2018-11-01	175.13	179.34	174.61	179.09	967117
2018-11-02	177.31	182.34	177.31	180.29	685599
2018-11-05	180.20	181.50	177.23	180.82	538048
2018-11-06	179.86	181.51	177.03	181.42	410881
2018-11-07	182.45	189.09	178.35	188.46	1002340
2018-11-08	188.00	190.08	187.48	189.27	697030
2018-11-09	187.62	188.87	181.40	183.24	1012113
2018-11-12	182.55	183.24	178.64	178.91	635783
2018-11-13	178.90	180.63	176.01	176.79	608320
2018-11-14	177.91	179.07	175.53	175.84	544766
2018-11-15	175.61	179.54	174.25	179.20	633796
2018-11-16	177.54	179.37	176.54	177.77	448507
2018-11-19	177.62	177.69	168.95	169.54	870774
2018-11-20	166.12	170.25	164.97	166.69	581254
2018-11-21	168.33	170.23	167.11	168.62	536110
2018-11-23	166.87	169.99	166.87	168.12	296769
2018-11-26	170.27	170.90	168.47	170.62	413769
2018-11-27	169.31	170.81	168.32	170.08	717410
2018-11-28	171.01	177.27	171.01	176.54	719164
2018-11-29	175.61	175.69	172.75	173.53	757867
2018-11-30	173.65	174.15	171.66	171.97	739145
2018-12-03	175.35	175.74	171.57	174.86	1268318
2018-12-04	174.50	176.70	168.96	169.55	997246
2018-12-06	165.98	171.03	164.82	170.92	758248
2018-12-07	170.93	172.40	164.27	165.32	610450
2018-12-10	164.87	168.08	163.74	167.19	654727
2018-12-11	169.95	170.65	166.30	167.29	501703
2018-12-12	169.52	173.08	168.39	170.35	699413
2018-12-13	171.00	172.40	168.37	169.02	773067
2018-12-14	167.85	169.32	164.85	165.44	638142
2018-12-17	164.99	165.53	162.26	163.07	1101790
2018-12-18	164.28	167.82	164.08	166.21	777576
2018-12-19	167.03	168.83	161.29	162.20	618314
2018-12-20	161.93	162.36	155.35	158.25	1060166
2018-12-21	158.77	160.76	154.33	154.62	1055743
2018-12-24	153.75	155.14	150.03	150.17	713482
2018-12-26	151.38	157.38	149.87	157.30	478327
2018-12-27	155.54	160.58	154.40	160.52	504353
2018-12-28	161.18	163.09	159.50	160.63	357566
2018-12-31	162.04	163.38	160.50	162.03	330634
2019-01-02	158.19	162.91	158.19	161.18	758741
2019-01-03	159.61	160.17	153.91	154.31	1227796
2019-01-04	156.70	160.13	156.30	159.79	805073
2019-01-07	159.95	165.47	159.64	163.82	913329
2019-01-08	165.17	166.37	161.95	164.82	634169
2019-01-09	165.91	167.32	164.82	166.04	415155
2019-01-10	163.94	166.90	163.94	165.60	554602
2019-01-11	163.75	164.63	161.35	163.73	885698
2019-01-14	161.92	163.84	161.03	162.85	729474
2019-01-15	163.42	164.25	162.22	163.18	546332
2019-01-16	163.18	165.02	161.06	161.86	757662
2019-01-17	156.90	158.31	153.55	156.42	1223450
2019-01-18	157.54	159.34	156.70	158.64	1306513
2019-01-22	155.94	159.16	153.69	157.30	921570
2019-01-23	158.34	160.76	155.85	159.64	1162655
2019-01-24	151.86	159.55	151.00	156.09	2096380
2019-01-25	157.93	159.84	156.79	158.50	746647
2019-01-28	157.15	158.81	155.52	158.75	603412
2019-01-29	159.26	159.34	157.43	157.63	462984
2019-01-30	158.03	160.40	156.53	159.64	556701
2019-01-31	159.31	161.66	159.31	160.95	843795
2019-02-01	160.79	161.90	160.00	160.72	667314
2019-02-04	159.50	163.12	159.50	162.84	531970
2019-02-05	162.96	163.91	162.25	162.41	371114
2019-02-06	162.24	164.46	162.17	163.96	389712
2019-02-07	162.67	163.21	158.70	159.71	416614
2019-02-08	158.83	161.19	157.88	160.92	700603
2019-02-11	161.31	163.24	161.10	163.10	384639
2019-02-12	163.63	166.52	163.60	165.10	430231
2019-02-13	165.93	166.97	165.23	166.75	532833
2019-02-14	166.38	169.89	165.51	168.74	715407
2019-02-15	169.18	171.71	168.50	171.28	660545
2019-02-19	170.68	171.27	169.34	169.81	704078
2019-02-20	169.94	170.45	167.58	168.18	573981
2019-02-21	168.27	170.04	167.19	169.82	438653
2019-02-22	170.64	172.14	170.26	172.08	349846
2019-02-25	173.19	173.44	171.42	171.59	684717
2019-02-26	171.60	172.67	171.06	171.82	453112
2019-02-27	171.46	171.78	169.89	171.38	272872
2019-02-28	171.25	171.45	167.92	168.14	706662
2019-03-01	167.60	168.33	165.42	166.53	756740
2019-03-04	166.97	167.29	161.71	163.29	553662
2019-03-05	163.24	163.40	161.97	162.15	511265
2019-03-06	161.92	162.14	159.95	161.08	526989
2019-03-07	160.63	161.25	157.91	158.99	783179
2019-03-08	157.59	158.08	155.66	157.99	610530
2019-03-11	158.61	162.16	158.61	162.09	563358
2019-03-12	153.64	154.70	148.91	149.65	2278495
2019-03-13	149.78	153.12	149.15	151.75	1252421
2019-03-14	152.99	154.68	152.18	153.18	656054
2019-03-15	153.57	155.12	153.48	153.69	908832
2019-03-18	153.56	154.99	152.98	154.36	514386
2019-03-19	155.33	156.15	153.70	154.26	639629
2019-03-20	153.79	154.34	151.40	153.49	431330
2019-03-21	153.49	156.55	153.49	155.83	477349
2019-03-22	155.54	156.49	152.09	152.24	604534
2019-03-25	151.70	152.62	150.14	151.14	401205
2019-03-26	152.50	153.85	152.16	152.86	662190
2019-03-27	152.62	154.29	150.51	152.06	514710
2019-03-28	152.41	154.42	151.23	153.71	488387
2019-03-29	156.73	157.35	155.01	156.93	772035
2019-04-01	163.80	163.80	158.36	161.47	1002501
2019-04-02	161.47	165.89	158.41	165.32	892399
2019-04-03	167.27	168.30	165.82	166.71	613276
2019-04-04	166.72	167.44	164.32	166.00	526575
2019-04-05	166.60	167.43	165.81	167.33	499066
2019-04-08	167.05	167.91	165.43	167.88	308822
2019-04-09	167.53	167.86	165.27	165.66	583275
2019-04-10	165.43	168.19	164.98	168.15	564958
2019-04-11	168.42	168.84	166.66	167.29	354220
2019-04-12	168.29	168.69	166.75	167.01	659255
2019-04-15	166.82	167.47	164.76	166.61	588333
2019-04-16	167.26	167.39	165.54	166.12	465600
2019-04-17	165.18	167.00	164.28	164.45	593408
2019-04-18	164.34	164.85	162.04	163.40	659628
2019-04-22	163.40	163.97	162.50	163.75	450197
2019-04-23	163.40	164.53	162.24	163.95	594866
2019-04-24	163.95	166.64	163.75	164.25	868272
2019-04-25	156.55	168.94	156.00	162.47	1031303
2019-04-26	161.89	163.23	159.54	159.87	499590
2019-04-29	160.26	160.63	158.56	159.10	363645
2019-04-30	158.80	158.91	156.43	156.90	504842
2019-05-01	157.00	157.00	152.20	152.26	835710
2019-05-02	151.58	154.45	150.37	152.32	557791
2019-05-03	152.74	155.17	152.20	154.37	585888
2019-05-06	151.00	153.29	150.30	152.93	521388
2019-05-07	150.91	152.28	150.01	151.67	604225
2019-05-08	151.00	151.92	149.35	149.62	516515
2019-05-09	147.95	148.41	145.44	146.83	497669
2019-05-10	146.18	148.77	143.52	148.57	675205
2019-05-13	144.78	145.89	141.05	143.45	842474
2019-05-14	143.61	143.96	141.91	141.97	634307
2019-05-15	141.23	143.21	140.63	142.99	465511
2019-05-16	143.20	144.62	142.44	142.61	581439
2019-05-17	141.01	142.44	139.85	140.22	690722
2019-05-20	138.91	139.75	138.03	139.52	786918
2019-05-21	140.61	142.27	140.61	141.38	740886
2019-05-22	141.58	141.75	140.19	140.31	492366
2019-05-23	138.97	139.26	136.65	137.40	1080832
2019-05-24	138.26	139.09	135.79	136.94	644681
2019-05-28	137.85	138.71	135.72	136.64	1217934
2019-05-29	136.16	137.76	135.04	137.43	582425
2019-05-30	137.64	138.43	135.86	136.03	608787
2019-05-31	134.92	134.92	131.53	132.08	697429
2019-06-03	132.13	134.83	132.13	134.35	877122
2019-06-04	136.00	137.35	135.05	136.73	835205
2019-06-05	138.23	138.28	136.47	138.05	669168
2019-06-06	137.86	139.71	136.91	138.63	566986
2019-06-07	139.42	141.41	138.97	140.43	595784
2019-06-10	141.75	143.20	141.60	142.61	446423
2019-06-11	143.47	145.17	141.74	141.97	505491
2019-06-12	142.14	143.09	141.76	142.74	439302
2019-06-13	143.53	145.20	142.84	145.13	662115
2019-06-14	140.45	142.33	135.13	136.93	1187544
2019-06-17	136.94	139.70	135.67	138.81	860423
2019-06-18	140.32	144.26	139.93	141.01	573850
2019-06-19	141.99	142.01	140.30	141.44	554121
2019-06-20	142.89	142.96	140.78	142.29	1032153
2019-06-21	142.21	143.86	140.78	143.73	1869456
2019-06-24	144.08	144.86	142.69	143.16	752695
2019-06-25	143.36	144.26	140.84	141.02	474444
2019-06-26	142.30	143.59	141.84	142.63	480287
2019-06-27	143.04	143.93	142.61	143.05	405988
2019-06-28	144.04	146.09	143.64	145.63	1135394
2019-07-01	147.88	148.89	146.28	148.12	523792
2019-07-02	148.14	148.44	144.68	146.38	541089
2019-07-03	147.15	149.32	146.85	147.80	525275
2019-07-05	147.02	147.95	146.11	147.66	402127
2019-07-08	139.83	142.30	138.78	142.01	963465
2019-07-09	141.13	142.77	140.47	142.68	871594
2019-07-10	143.57	145.19	141.05	141.57	761468
2019-07-11	141.73	143.81	141.06	142.76	772015
2019-07-12	143.18	146.44	143.18	145.56	482145
2019-07-15	146.50	147.00	144.57	146.08	406302
2019-07-16	145.97	146.98	145.20	146.52	646052
2019-07-17	147.03	147.60	144.88	144.97	533729
2019-07-18	144.95	146.25	144.05	145.59	606845
2019-07-19	146.85	149.09	146.00	147.97	623745
2019-07-22	148.00	148.00	145.35	145.62	881342
2019-07-23	147.06	148.00	145.12	147.64	507046
2019-07-24	147.83	148.76	146.93	148.67	945534
2019-07-25	146.02	149.14	142.32	147.69	2056290
2019-07-26	148.22	153.99	147.60	153.81	1241475
2019-07-29	153.35	153.52	150.02	152.25	778913
2019-07-30	151.02	151.55	148.99	149.88	548759
2019-07-31	150.27	150.27	146.04	146.72	726976
2019-08-01	146.71	149.72	144.45	144.76	846591
2019-08-02	142.73	143.01	138.16	139.04	836931
2019-08-05	136.69	137.20	133.58	134.61	679027
2019-08-06	135.94	136.27	133.15	136.12	810255
2019-08-07	133.70	135.21	131.32	134.00	703844
2019-08-08	135.69	137.91	135.17	137.41	655676
2019-08-09	136.43	136.58	133.14	133.44	679148
2019-08-12	133.07	133.07	130.25	130.48	591696
2019-08-13	129.54	133.75	129.16	131.61	615449
2019-08-14	129.69	129.69	125.35	127.63	928017
2019-08-15	127.19	127.42	125.22	126.17	656200
2019-08-16	126.97	129.45	126.48	128.74	625562
2019-08-19	131.02	132.31	129.60	129.68	579078
2019-08-20	129.41	129.41	126.65	127.12	568364
2019-08-21	128.71	130.52	127.66	129.38	415560
2019-08-22	129.87	130.31	128.84	129.35	448904
2019-08-23	129.00	129.48	123.91	124.39	732998
2019-08-26	126.12	126.12	124.25	125.14	485719
2019-08-27	126.08	126.28	121.80	122.07	916504
2019-08-28	122.07	124.59	121.36	124.21	693418
2019-08-29	126.06	129.35	126.06	128.12	760925
2019-08-30	128.61	129.23	127.73	128.73	551264
2019-09-03	127.70	128.64	126.71	128.08	801507
2019-09-04	130.08	130.40	126.51	127.87	806833
2019-09-05	130.23	132.84	128.24	131.27	737398
2019-09-06	131.90	133.22	131.13	132.96	486651
2019-09-09	136.35	136.71	133.86	134.73	772986
2019-09-10	134.91	140.95	134.10	140.88	686403
2019-09-11	141.14	142.59	139.41	142.32	506926
2019-09-12	142.43	142.99	139.88	141.29	458922
2019-09-13	141.01	142.33	139.70	139.83	406948
2019-09-16	139.36	141.52	139.36	140.61	412718
2019-09-17	139.55	140.09	135.75	139.03	481335
2019-09-18	138.71	140.00	137.54	138.77	575999
2019-09-19	139.03	140.13	137.80	138.20	449137
2019-09-20	138.63	139.08	136.59	137.14	684324
2019-09-23	136.54	139.32	136.54	139.06	741996
2019-09-24	139.61	139.74	136.94	137.68	404168
2019-09-25	137.69	140.40	137.62	140.18	473572
2019-09-26	140.09	140.09	138.03	139.74	326029
2019-09-27	140.08	141.83	139.12	139.71	348571
2019-09-30	140.50	141.17	139.47	140.42	420829
2019-10-01	140.70	141.88	132.99	135.62	907978
2019-10-02	134.01	134.46	131.59	132.08	565226
2019-10-03	131.98	133.46	129.02	132.84	707685
2019-10-04	133.77	134.59	131.37	132.96	736889
2019-10-07	133.01	134.31	131.01	133.30	604524
2019-10-08	131.97	131.97	129.58	129.97	486174
2019-10-09	131.62	132.67	130.25	131.95	380453
2019-10-10	131.46	133.82	128.51	132.45	356587
2019-10-11	134.74	138.26	134.21	135.67	533547
2019-10-14	135.25	136.04	133.94	135.40	298703
2019-10-15	135.39	136.87	134.63	135.40	472744
2019-10-16	135.73	136.63	134.57	136.31	581543
2019-10-17	136.86	137.75	135.99	137.17	315920
2019-10-18	137.13	138.04	136.02	137.69	490693
2019-10-21	138.65	139.48	137.77	137.84	575957
2019-10-22	138.66	140.44	137.84	139.10	474124
2019-10-23	138.67	139.44	137.31	138.32	853392
2019-10-24	150.00	153.00	145.86	145.94	2166778
2019-10-25	144.56	146.61	141.65	143.55	1186382
2019-10-28	144.25	145.56	142.16	143.03	411274
2019-10-29	141.68	143.69	141.04	143.53	498498
2019-10-30	143.97	144.43	140.58	143.77	650413
2019-10-31	143.10	144.68	142.45	144.08	557850
2019-11-01	143.55	146.36	143.03	146.10	536857
2019-11-04	145.71	148.37	145.63	146.43	585800
2019-11-05	146.48	147.43	145.96	146.38	551970
2019-11-06	146.31	149.75	144.54	147.91	786215
2019-11-07	148.58	149.52	147.25	147.62	536461
2019-11-08	147.90	148.76	147.06	148.41	361218
2019-11-11	147.21	148.14	146.27	147.69	260873
2019-11-12	147.50	147.50	145.55	146.41	368307
2019-11-13	145.87	147.27	144.95	146.29	343159
2019-11-14	144.53	145.34	142.77	144.31	420389
2019-11-15	144.57	145.73	143.54	145.46	324983
2019-11-18	144.99	144.99	142.72	143.77	525713
2019-11-19	145.00	145.00	143.11	144.29	401568
2019-11-20	143.30	144.92	142.30	143.56	522206
2019-11-21	143.44	143.60	141.82	142.60	599804
2019-11-22	143.56	143.56	141.62	142.84	367801
2019-11-25	143.08	146.09	142.39	145.88	728512
2019-11-26	145.28	146.20	144.49	145.31	1822413
2019-11-27	146.00	146.80	144.90	145.63	586624
2019-11-29	145.45	146.20	144.92	145.71	290061
2019-12-02	145.70	146.16	143.82	144.49	583722
2019-12-03	144.23	144.53	141.62	144.42	1020425
2019-12-04	144.75	146.71	143.56	143.58	598002
2019-12-05	137.44	138.45	134.61	137.96	1597661
2019-12-06	138.57	139.54	135.94	138.00	882731
2019-12-09	138.32	138.68	137.24	137.28	513236
2019-12-10	138.10	138.64	136.79	137.88	777698
2019-12-11	138.40	140.87	138.16	140.82	678871
2019-12-12	141.20	143.93	140.59	143.46	632574
2019-12-13	142.54	143.06	138.99	139.25	975129
2019-12-16	140.82	140.82	138.26	138.70	695549
2019-12-17	139.32	142.27	138.00	141.22	833930
2019-12-18	141.43	141.99	139.57	140.35	910628
2019-12-19	140.68	144.04	140.68	143.69	668941
2019-12-20	132.50	139.00	132.50	138.32	2012635
2019-12-23	138.57	140.17	137.88	139.04	571178
2019-12-24	139.60	139.77	138.24	138.59	134241
2019-12-26	138.89	139.94	137.79	139.08	313359
2019-12-27	139.18	139.94	138.33	139.17	354883
2019-12-30	139.04	140.31	138.28	139.29	266288
2019-12-31	138.87	140.55	138.75	139.65	333402
2020-01-02	140.42	141.31	139.74	140.76	592211
2020-01-03	139.81	140.95	138.55	140.00	420551
2020-01-06	138.80	139.68	137.59	138.25	568839
2020-01-07	137.66	138.08	136.64	136.99	463563
2020-01-08	137.54	137.81	135.98	136.44	571429
2020-01-09	137.36	137.36	134.65	135.99	542689
2020-01-10	136.51	136.79	134.83	135.15	357162
2020-01-13	135.44	136.84	135.27	136.20	477362
2020-01-14	136.15	137.12	134.40	136.10	659025
2020-01-15	135.89	137.36	135.42	136.12	373407
2020-01-16	137.03	138.74	136.93	138.68	447167
2020-01-17	139.24	139.50	136.75	137.00	538241
2020-01-21	136.49	136.88	134.69	135.04	784784
2020-01-22	135.57	136.09	132.27	132.28	806324
2020-01-23	132.24	134.17	132.00	133.96	1126090
2020-01-24	134.41	136.08	134.10	135.82	678689
2020-01-27	133.84	134.09	131.09	132.70	1663581
2020-01-28	125.04	131.31	124.53	126.00	2594682
2020-01-29	126.48	128.63	125.22	125.66	1033305
2020-01-30	124.43	126.19	123.11	125.12	732572
2020-01-31	125.08	125.36	121.88	122.12	890234
2020-02-03	121.19	123.01	121.19	121.77	822191
2020-02-04	123.35	125.07	122.61	123.30	707909
2020-02-05	124.88	126.00	123.85	125.23	707400
2020-02-06	125.82	125.82	123.29	123.60	679890
2020-02-07	123.36	123.69	121.54	123.58	602548
2020-02-10	125.50	126.94	123.52	126.91	814847
2020-02-11	127.03	127.84	125.41	126.09	745133
2020-02-12	126.72	128.88	125.92	126.71	517902
2020-02-13	125.48	128.50	125.05	128.22	535972
2020-02-14	127.75	127.96	126.62	127.51	453833
2020-02-18	127.32	128.31	126.89	127.70	645579
2020-02-19	127.93	130.41	127.66	129.75	592661
2020-02-20	129.50	133.08	129.27	132.85	653062
2020-02-21	132.16	133.43	130.68	133.36	601776
2020-02-24	129.52	131.63	129.00	130.26	857060
2020-02-25	131.24	131.24	125.02	126.79	941794
2020-02-26	127.97	129.38	126.06	126.45	609315
2020-02-27	124.33	128.05	122.00	122.80	910407
2020-02-28	120.52	122.97	117.82	119.95	1175495
2020-03-02	119.89	121.47	115.15	120.04	1189177
2020-03-03	119.60	121.80	114.25	116.13	947044
2020-03-04	118.12	122.56	115.09	122.40	1252898
2020-03-05	119.77	121.58	117.24	118.80	959391
2020-03-06	115.78	120.50	115.45	119.64	1134420
2020-03-09	114.00	119.64	110.33	111.69	1284624
2020-03-10	114.58	118.04	111.78	117.88	1108722
2020-03-11	114.73	115.59	107.18	107.80	1027700
2020-03-12	101.09	104.56	96.61	98.33	1193390
2020-03-13	103.22	105.78	98.19	105.70	1397917
2020-03-16	95.17	100.06	94.24	95.66	907237
2020-03-17	97.34	97.58	87.16	93.13	1267510
2020-03-18	88.75	93.83	79.78	90.55	1137888
2020-03-19	89.06	101.24	86.51	98.33	1127792
2020-03-20	99.49	104.99	96.68	100.14	1193594
2020-03-23	100.77	105.36	97.63	98.65	1101099
2020-03-24	101.91	104.38	96.77	102.71	1313430
2020-03-25	103.43	108.30	99.79	105.29	1121674
2020-03-26	105.18	115.35	104.02	114.05	1043718
2020-03-27	109.94	113.91	105.60	110.80	926394
2020-03-30	111.71	113.10	107.63	109.81	782006
2020-03-31	109.32	111.48	106.17	106.63	692786
2020-04-01	103.78	104.75	101.42	103.73	666012
2020-04-02	102.99	108.27	102.91	107.12	930880
2020-04-03	104.69	108.42	104.69	107.30	745479
2020-04-06	110.52	113.92	109.05	112.69	952331
2020-04-07	115.99	119.87	115.15	116.76	1290998
2020-04-08	118.73	121.67	117.28	120.90	648793
2020-04-09	122.72	127.00	122.00	125.39	873126
2020-04-13	123.83	125.24	120.25	120.70	691667
2020-04-14	121.73	124.24	121.73	122.98	765624
2020-04-15	120.37	121.82	119.94	120.42	571143
2020-04-16	119.30	123.17	117.87	122.32	784806
2020-04-17	125.11	128.12	123.22	124.11	2128342
2020-04-20	120.78	124.49	120.51	122.66	856271
2020-04-21	121.02	121.22	118.62	119.84	676369
2020-04-22	122.35	124.00	120.09	123.21	655282
2020-04-23	122.98	125.56	122.60	124.02	889643
2020-04-24	124.99	127.56	124.02	127.32	843762
2020-04-27	128.40	132.24	127.50	130.92	1392325
2020-04-28	147.85	153.56	140.10	140.86	4579435
2020-04-29	141.99	145.88	141.59	142.69	1561327
2020-04-30	141.78	143.39	139.15	139.26	1027415
2020-05-01	134.43	137.98	134.24	135.30	874221
2020-05-04	132.14	135.49	132.06	135.40	849979
2020-05-05	135.73	137.35	135.64	136.52	939674
2020-05-06	137.27	143.03	136.88	141.80	1068417
2020-05-07	142.17	143.89	141.39	142.71	582318
2020-05-08	143.84	149.10	143.43	149.02	847103
2020-05-11	148.19	149.29	147.21	148.47	614293
2020-05-12	148.70	149.38	140.41	140.41	964970
2020-05-13	139.43	140.98	136.10	137.03	701206
2020-05-14	136.00	138.00	135.06	137.12	727782
2020-05-15	136.86	140.71	135.80	138.73	1552066
2020-05-18	141.51	142.65	140.44	141.17	629998
2020-05-19	141.81	141.97	138.77	138.93	527052
2020-05-20	139.97	142.27	139.75	140.38	566995
2020-05-21	140.33	140.70	137.06	137.14	490168
2020-05-22	136.96	137.59	134.93	137.31	880888
2020-05-26	141.14	141.76	138.01	139.11	807554
2020-05-27	139.93	145.39	139.19	145.27	994586
2020-05-28	145.47	146.00	142.21	142.25	783199
2020-05-29	143.53	145.14	140.81	144.92	922498
2020-06-01	144.74	146.48	142.42	145.82	710083
2020-06-02	146.63	147.37	144.49	146.54	589731
2020-06-03	145.92	147.43	145.45	146.09	550387
2020-06-04	146.09	146.09	141.22	142.89	935933
2020-06-05	144.11	146.95	143.72	145.14	456113
2020-06-08	145.86	147.64	144.84	146.28	536715
2020-06-09	145.74	146.00	143.82	143.92	387536
2020-06-10	144.76	147.83	142.63	146.02	700391
2020-06-11	144.03	144.03	137.46	137.51	778082
2020-06-12	140.61	142.64	137.54	140.32	544578
2020-06-15	137.32	141.25	136.35	140.00	457869
2020-06-16	144.64	145.20	140.02	141.78	715488
2020-06-17	142.60	142.60	140.04	140.19	597711
2020-06-18	140.15	140.15	138.34	138.58	533290
2020-06-19	140.21	141.20	134.47	136.65	1064629
2020-06-22	135.85	139.05	134.59	136.90	1135515
2020-06-23	137.66	138.76	135.96	136.36	505674
2020-06-24	134.74	135.97	133.48	135.01	1164167
2020-06-25	135.35	135.35	132.10	134.86	654506
2020-06-26	133.93	141.69	133.93	140.12	2089264
2020-06-29	140.86	141.27	136.63	137.41	907623
2020-06-30	137.91	139.96	137.57	139.48	612491
2020-07-01	139.76	140.28	137.17	137.31	561967
2020-07-02	138.63	140.08	137.92	138.52	525193
2020-07-06	139.93	140.60	138.06	139.70	545820
2020-07-07	138.68	139.61	133.94	134.29	1017870
2020-07-08	134.90	135.83	132.94	134.16	902049
2020-07-09	139.51	145.00	137.79	144.81	1726123
2020-07-10	144.46	144.86	141.32	142.52	596142
2020-07-13	143.21	144.80	139.93	140.26	966705
2020-07-14	141.00	143.97	140.17	143.91	648721
2020-07-15	147.60	149.22	144.64	146.93	926117
2020-07-16	146.20	147.58	145.45	147.44	523181
2020-07-17	147.75	150.00	146.45	149.43	1816670
2020-07-20	150.40	153.84	150.40	152.37	691299
2020-07-21	152.46	155.81	151.94	154.36	965534
2020-07-22	153.94	155.63	153.17	154.84	503954
2020-07-23	155.00	156.36	154.07	154.71	636245
2020-07-24	154.21	155.28	151.48	152.34	675661
2020-07-27	152.88	154.21	149.89	151.24	1416920
2020-07-28	144.75	145.34	136.37	137.97	3898712
2020-07-29	138.30	140.81	136.57	137.74	1436661
2020-07-30	136.52	137.15	134.65	135.00	830277
2020-07-31	136.19	136.35	133.54	135.90	1263612
2020-08-03	135.30	139.42	135.30	139.05	993105
2020-08-04	138.91	141.33	138.58	140.68	827802
2020-08-05	140.16	140.93	138.37	140.79	725444
2020-08-06	140.00	141.86	140.00	141.34	594064
2020-08-07	141.00	141.75	139.96	140.58	687088
2020-08-10	140.59	140.85	138.03	139.62	562969
2020-08-11	139.86	140.71	137.15	137.75	595609
2020-08-12	138.11	139.19	136.30	138.29	565383
2020-08-13	138.15	138.99	136.17	136.89	752326
2020-08-14	136.40	136.89	135.07	136.05	641481
2020-08-17	136.46	136.82	134.31	134.81	542701
2020-08-18	135.07	135.34	133.86	134.53	517651
2020-08-19	134.93	135.98	134.36	134.68	370011
2020-08-20	133.76	135.36	133.27	134.34	617949
2020-08-21	133.84	135.57	133.34	135.32	1280126
2020-08-24	136.39	137.38	135.67	136.19	478206
2020-08-25	135.66	136.31	133.41	133.75	423707
2020-08-26	133.22	135.63	133.15	133.81	681800
2020-08-27	133.34	133.95	127.90	128.76	1102338
2020-08-28	129.50	131.34	129.33	130.27	521811
2020-08-31	131.61	132.86	129.80	132.33	817188
2020-09-01	131.24	132.25	129.13	131.10	571604
2020-09-02	131.55	133.70	130.90	132.61	631813
2020-09-03	129.91	131.10	126.74	128.68	665914
2020-09-04	129.00	129.25	125.92	127.14	479083
2020-09-08	125.34	126.20	121.89	122.14	609145
2020-09-09	123.70	124.19	121.77	123.30	510999
2020-09-10	123.52	124.37	119.84	120.04	446330
2020-09-11	120.92	122.04	118.91	119.99	456575
2020-09-14	121.00	122.28	120.49	121.64	519652
2020-09-15	122.52	123.07	121.35	121.49	507472
2020-09-16	122.04	124.37	121.64	123.53	637287
2020-09-17	121.29	124.58	120.12	123.26	710906
2020-09-18	122.67	123.09	120.11	120.84	1101608
2020-09-21	119.29	119.29	116.79	117.77	793152
2020-09-22	118.67	120.42	117.16	120.35	619585
2020-09-23	121.22	122.11	118.45	118.87	653114
2020-09-24	117.89	119.71	117.65	118.91	718018
2020-09-25	118.48	120.61	118.00	119.99	476534
2020-09-28	121.77	123.49	121.54	123.37	592027
2020-09-29	122.99	125.03	122.48	124.01	733538
2020-09-30	124.03	124.65	122.31	122.77	665455
2020-10-01	123.38	123.86	122.19	123.07	450327
2020-10-02	122.41	123.38	121.77	122.50	471123
2020-10-05	123.87	125.45	123.49	125.37	762699
2020-10-06	126.38	128.20	125.09	125.42	512557
2020-10-07	127.07	128.38	126.57	127.63	560997
2020-10-08	128.09	128.96	127.42	128.06	650239
2020-10-09	128.43	128.74	125.56	127.56	532449
2020-10-12	127.83	128.96	125.84	128.75	635655
2020-10-13	128.08	128.60	126.05	126.53	608347
2020-10-14	126.75	129.53	126.75	129.11	669439
2020-10-15	127.52	132.65	127.42	132.27	824087
2020-10-16	132.02	134.09	130.68	132.70	772726
2020-10-19	132.94	134.18	132.01	132.28	491136
2020-10-20	133.52	133.82	128.73	129.27	706245
2020-10-21	129.60	130.61	127.12	127.43	831124
2020-10-22	127.47	127.77	125.19	127.33	805174
2020-10-23	130.60	131.12	127.37	128.36	844684
2020-10-26	126.67	127.53	122.25	125.57	1690993
2020-10-27	131.99	139.79	130.66	136.26	2650385
2020-10-28	134.95	136.39	133.06	134.22	1753012
2020-10-29	134.01	134.29	131.39	133.57	938272
2020-10-30	132.42	133.57	131.36	132.94	1112287
2020-11-02	132.39	134.29	129.43	131.23	1056355
2020-11-03	131.76	136.80	131.46	135.93	660453
2020-11-04	136.21	136.76	133.68	134.00	615707
2020-11-05	134.87	141.80	134.48	140.85	993844
2020-11-06	140.95	144.62	139.73	144.37	1016464
2020-11-09	161.00	162.50	150.55	154.97	2187328
2020-11-10	154.92	158.70	153.12	157.91	1491219
2020-11-11	157.31	161.36	156.86	159.66	846203
2020-11-12	161.04	161.04	156.55	157.12	467633
2020-11-13	158.73	160.10	158.33	159.46	592780
2020-11-16	163.00	166.67	162.15	162.99	809086
2020-11-17	161.10	162.45	159.27	162.09	624521
2020-11-18	161.48	161.48	155.33	155.43	667811
2020-11-19	156.83	160.81	156.30	160.20	1244339
2020-11-20	159.89	162.46	158.01	161.11	730343
2020-11-23	161.22	162.46	160.00	162.20	662609
2020-11-24	163.90	166.32	162.48	164.84	658022
2020-11-25	166.91	167.00	163.33	164.75	581629
2020-11-27	164.63	164.80	162.99	164.55	270718
2020-11-30	163.63	164.61	160.85	162.81	993107
2020-12-01	165.31	165.33	162.84	163.94	545263
2020-12-02	163.90	165.14	163.26	164.26	323743
2020-12-03	163.42	164.29	161.02	162.55	585865
2020-12-04	162.67	166.32	162.07	166.07	412515
2020-12-07	165.52	168.75	165.02	168.57	563664
2020-12-08	167.81	171.50	167.65	170.00	556666
2020-12-09	169.92	171.38	169.11	170.58	946001
2020-12-10	168.64	172.05	167.05	171.41	414459
2020-12-11	170.10	173.34	169.30	172.39	590369
2020-12-14	173.23	174.22	170.52	171.20	738564
2020-12-15	172.81	175.59	168.47	174.55	937458
2020-12-16	174.67	175.34	173.07	173.26	607715
2020-12-17	174.38	175.00	171.52	174.50	529496
2020-12-18	174.12	175.73	172.55	175.23	1526126
2020-12-21	172.64	174.86	170.00	174.29	581832
2020-12-22	174.57	176.67	173.82	175.64	468032
2020-12-23	176.98	177.08	175.28	175.86	298484
2020-12-24	176.80	176.80	174.31	175.61	120540
2020-12-28	176.98	177.68	175.66	176.44	331317
2020-12-29	177.96	178.09	173.88	175.09	320894
2020-12-30	176.00	177.40	175.38	175.66	299954
2020-12-31	176.32	176.38	175.00	175.94	366610
2021-01-04	176.00	176.88	173.41	175.85	436721
2021-01-05	176.00	177.87	173.95	177.25	633548
2021-01-06	177.57	180.71	175.55	178.58	601299
2021-01-07	178.20	180.89	178.06	180.10	1041966
2021-01-08	193.72	200.57	189.02	191.24	1806515
2021-01-11	189.35	193.41	186.95	190.35	452650
2021-01-12	190.03	193.43	189.83	192.97	406310
2021-01-13	191.46	191.90	189.36	191.71	482472
2021-01-14	193.81	198.07	192.50	193.43	519382
2021-01-15	192.57	195.87	190.27	195.10	513517
2021-01-19	195.40	198.67	195.20	196.80	739916
2021-01-20	198.75	199.80	197.47	198.65	731757
2021-01-21	199.03	201.07	197.97	201.00	671692
2021-01-22	199.20	204.55	198.52	204.32	833939
2021-01-25	209.46	211.01	203.85	207.25	1197738
2021-01-26	208.42	210.56	204.22	208.56	1827078
2021-01-27	203.50	208.55	196.38	201.22	3259424
2021-01-28	203.90	203.91	198.20	201.35	666190
2021-01-29	201.17	202.27	195.56	195.95	701400
2021-02-01	195.57	198.64	194.13	196.35	904917
2021-02-02	193.30	195.36	190.64	194.19	812615
2021-02-03	194.69	196.26	192.44	194.91	482676
2021-02-04	195.28	199.16	194.59	199.08	737006
2021-02-05	199.08	201.27	196.82	199.14	525481
2021-02-08	200.00	205.86	200.00	205.79	451050
2021-02-09	204.98	206.27	203.29	205.34	487016
2021-02-10	205.38	207.93	203.84	206.75	634802
2021-02-11	207.26	208.33	203.42	206.27	541104
2021-02-12	207.56	210.83	206.51	210.62	427230
2021-02-16	210.00	213.80	207.66	208.35	669285
2021-02-17	204.52	206.44	200.86	204.14	748799
2021-02-18	202.49	204.28	198.55	199.03	758481
2021-02-19	199.64	200.15	198.00	198.81	1395677
2021-02-22	196.61	197.95	192.10	192.79	1244933
2021-02-23	192.37	192.93	182.41	186.77	1185312
2021-02-24	186.38	189.84	185.16	189.50	965927
2021-02-25	190.65	194.03	188.26	190.04	966587
2021-02-26	190.05	192.26	184.53	189.98	752185
2021-03-01	193.04	196.73	192.51	194.12	652121
2021-03-02	194.75	195.37	191.39	192.16	428067
2021-03-03	192.36	192.67	187.99	188.37	564420
2021-03-04	187.74	189.26	184.00	186.03	704323
2021-03-05	189.27	191.14	183.01	190.44	620306
2021-03-08	189.17	192.56	188.23	188.24	545626
2021-03-09	190.25	194.91	188.56	192.94	717753
2021-03-10	195.65	195.65	191.25	191.70	440552
2021-03-11	194.63	196.65	193.54	195.08	488750
2021-03-12	195.00	196.97	191.01	196.18	481878
2021-03-15	195.03	199.12	194.92	198.70	505786
2021-03-16	199.50	202.52	197.25	201.06	535128
2021-03-17	200.53	201.96	197.92	201.38	436812
2021-03-18	199.50	203.15	198.36	200.29	919785
2021-03-19	201.37	203.42	200.04	200.25	631390
2021-03-22	200.25	204.28	199.76	202.94	644128
2021-03-23	203.84	204.61	199.80	201.34	596097
2021-03-24	202.04	202.04	197.63	197.71	578454
2021-03-25	198.30	201.81	198.00	201.30	672897
2021-03-26	201.26	210.45	201.17	210.44	817244
2021-03-29	210.13	215.91	208.56	208.78	769632
2021-03-30	207.13	209.39	204.69	207.63	674153
2021-03-31	208.63	211.38	207.50	208.62	638328
2021-04-01	210.44	211.72	206.68	211.11	456204
2021-04-05	212.11	216.15	210.96	215.28	766395
2021-04-06	214.00	215.45	213.20	215.35	437916
2021-04-07	214.94	215.29	209.17	210.90	647256
2021-04-08	205.37	211.97	205.01	211.55	979001
2021-04-09	211.69	211.94	209.04	210.42	396676
2021-04-12	209.58	210.42	205.81	207.20	570104
2021-04-13	208.18	208.63	205.01	207.00	427200
2021-04-14	206.34	209.95	205.50	209.32	595196
2021-04-15	211.28	211.28	208.28	209.57	453087
2021-04-16	210.62	211.84	208.97	209.77	632105
2021-04-19	210.16	211.10	207.50	208.49	506829
2021-04-20	208.94	209.90	204.94	207.01	404569
2021-04-21	206.81	210.17	206.35	209.50	434547
2021-04-22	209.00	210.45	207.42	208.46	447535
2021-04-23	208.61	210.83	207.77	209.64	320430
2021-04-26	209.10	211.58	208.71	210.74	755258
2021-04-27	212.49	213.38	204.93	205.34	952332
2021-04-28	189.85	191.76	184.00	186.70	3111528
2021-04-29	187.10	190.99	187.01	190.56	974731
2021-04-30	189.01	189.16	185.40	186.76	750815
2021-05-03	183.24	187.49	183.24	183.70	900163
2021-05-04	181.19	182.33	178.16	181.23	741809
2021-05-05	182.33	183.00	178.59	180.71	542739
2021-05-06	181.25	182.78	179.89	182.09	467068
2021-05-07	182.01	185.27	181.12	184.28	420171
2021-05-10	184.28	184.77	182.50	182.72	431181
2021-05-11	180.59	183.14	177.85	182.60	469977
2021-05-12	180.43	180.66	174.34	174.96	648036
2021-05-13	176.83	179.88	176.05	179.32	417392
2021-05-14	179.78	182.18	179.54	181.27	280820
2021-05-17	179.78	181.48	179.01	180.65	304044
2021-05-18	181.13	181.33	179.64	180.64	412731
2021-05-19	178.44	181.22	176.55	180.56	395694
2021-05-20	180.33	185.68	179.45	185.06	411981
2021-05-21	185.81	187.36	183.72	183.90	1030412
2021-05-24	185.60	187.53	185.42	185.52	875333
2021-05-25	186.08	187.00	184.52	185.06	550329
2021-05-26	185.13	186.25	183.94	185.07	210255
2021-05-27	185.76	188.35	185.12	187.20	467579
2021-05-28	187.99	188.01	184.81	185.43	362919
2021-06-01	177.92	181.51	176.74	179.20	752038
2021-06-02	179.77	182.50	179.46	181.63	527025
2021-06-03	180.64	185.12	180.09	184.06	489312
2021-06-04	185.82	189.73	184.72	188.76	569620
2021-06-07	188.32	189.25	186.47	187.31	365646
2021-06-08	188.06	189.76	187.69	188.62	333756
2021-06-09	189.60	189.72	187.64	187.74	430833
2021-06-10	193.79	196.80	191.69	194.29	746035
2021-06-11	193.93	194.06	190.42	192.74	438694
2021-06-14	192.91	192.91	189.99	191.73	352970
2021-06-15	191.90	192.41	188.66	189.39	532601
2021-06-16	189.12	190.21	187.00	188.14	561036
2021-06-17	188.28	189.57	186.58	187.89	416229
2021-06-18	187.15	187.86	183.11	183.51	1097050
2021-06-21	183.91	186.54	183.01	185.48	361562
2021-06-22	185.23	185.74	184.05	185.16	427729
2021-06-23	185.50	186.60	184.04	184.25	357353
2021-06-24	185.23	187.63	184.73	187.47	458295
2021-06-25	188.05	190.70	187.27	189.76	689361
2021-06-28	190.21	192.27	188.73	190.55	293852
2021-06-29	191.12	191.43	189.33	190.45	208104
2021-06-30	190.30	190.34	186.11	186.66	466627
2021-07-01	187.84	188.95	186.71	188.63	288657
2021-07-02	189.55	189.76	185.86	187.99	394748
2021-07-06	187.75	189.72	183.72	189.52	549739
2021-07-07	190.83	191.31	185.64	186.91	330875
2021-07-08	184.85	186.57	183.21	186.09	405900
2021-07-09	187.52	191.26	187.34	190.86	329520
2021-07-12	191.08	192.19	184.37	186.02	619795
2021-07-13	186.22	186.98	184.35	185.39	310727
2021-07-14	187.29	190.66	186.88	188.09	315002
2021-07-15	187.12	187.89	184.61	185.00	215368
2021-07-16	185.22	186.99	184.84	185.63	314187
2021-07-19	183.28	184.33	181.98	182.95	348803
2021-07-20	183.56	187.60	182.62	186.68	341551
2021-07-21	187.31	188.02	185.94	186.99	214260
2021-07-22	188.07	190.70	187.29	189.96	472442
2021-07-23	191.55	193.25	189.69	192.18	528471
2021-07-26	191.36	193.95	191.20	192.62	1049268
2021-07-27	206.57	211.95	199.29	204.57	1868424
2021-07-28	204.66	206.16	201.98	202.98	748542
2021-07-29	203.04	207.84	202.24	205.89	548280
2021-07-30	205.29	207.46	202.27	206.51	457701
2021-08-02	205.40	207.53	204.36	206.62	593540
2021-08-03	208.31	215.56	208.00	212.95	899986
2021-08-04	211.34	213.53	210.54	212.08	421159
2021-08-05	212.50	214.59	211.06	211.38	326361
2021-08-06	211.20	214.31	210.18	211.44	329086
2021-08-09	212.16	212.43	210.00	210.08	297905
2021-08-10	210.28	211.80	207.17	208.53	313761
2021-08-11	209.00	209.53	206.33	207.57	272559
2021-08-12	206.89	207.60	205.94	206.78	367508
2021-08-13	206.57	206.90	203.77	204.37	387679
2021-08-16	203.22	204.44	201.66	203.71	439870
2021-08-17	202.34	202.70	201.01	202.02	260905
2021-08-18	201.07	202.06	197.85	198.12	352812
2021-08-19	196.68	199.98	195.74	197.95	290356
2021-08-20	198.11	200.03	197.00	199.86	294346
2021-08-23	201.55	204.46	201.55	203.08	293837
2021-08-24	203.08	205.67	203.08	205.61	266447
2021-08-25	205.90	208.50	205.70	205.89	311039
2021-08-26	206.34	207.01	203.86	204.33	253151
2021-08-27	204.88	206.46	204.00	205.57	276591
2021-08-30	206.32	208.21	205.48	205.86	347910
2021-08-31	206.12	206.12	202.70	203.57	525836
2021-09-01	203.68	203.95	198.70	202.53	514564
2021-09-02	203.33	203.54	200.29	203.37	1189762
2021-09-03	203.28	204.97	202.50	203.61	454333
2021-09-07	204.12	204.12	201.50	202.40	395821
2021-09-08	202.73	204.58	200.73	202.33	320676
2021-09-09	202.33	204.66	200.76	203.21	211006
2021-09-10	204.33	205.22	202.30	202.96	325017
2021-09-13	203.92	205.09	200.75	202.17	297902
2021-09-14	203.32	203.59	199.75	202.05	303459
2021-09-15	201.69	209.50	201.08	208.31	591689
2021-09-16	208.47	210.47	205.85	208.41	522102
2021-09-17	206.83	208.38	203.89	204.58	732710
2021-09-20	201.64	202.93	199.27	201.78	380330
2021-09-21	202.87	203.83	197.12	197.17	333276
2021-09-22	198.55	200.53	197.66	198.59	315677
2021-09-23	199.60	204.91	199.60	202.77	327789
2021-09-24	202.15	204.66	202.07	204.15	145713
2021-09-27	203.03	205.14	202.11	205.01	291974
2021-09-28	203.96	204.54	201.47	201.75	318839
2021-09-29	202.51	203.99	201.39	202.45	392364
2021-09-30	203.80	204.31	198.76	198.78	403764
2021-10-01	199.87	201.92	195.33	201.39	265602
2021-10-04	199.91	200.80	196.30	196.73	202011
2021-10-05	197.28	200.41	196.98	199.28	211408
2021-10-06	197.29	198.03	193.50	197.61	526617
2021-10-07	200.00	203.55	200.00	202.48	352639
2021-10-08	203.22	203.46	199.94	200.77	140020
2021-10-11	200.11	204.84	200.00	202.30	327471
2021-10-12	202.35	203.20	197.69	197.69	283138
2021-10-13	197.73	200.48	196.75	198.77	307766
2021-10-14	200.92	203.93	199.75	203.68	197027
2021-10-15	205.09	205.69	203.94	204.33	198839
2021-10-18	202.52	205.06	201.72	201.95	273921
2021-10-19	201.89	203.40	200.40	202.60	288343
2021-10-20	203.14	207.67	202.79	207.50	484358
2021-10-21	206.83	209.73	206.10	209.67	323460
2021-10-22	209.76	211.71	208.00	208.25	294122
2021-10-25	206.06	209.14	203.87	208.28	578168
2021-10-26	209.63	211.28	203.50	203.90	846125
2021-10-27	215.80	225.07	214.16	216.02	1509872
2021-10-28	216.24	219.90	212.67	213.51	404009
2021-10-29	212.41	215.57	209.44	211.15	444675
2021-11-01	210.56	217.37	209.43	215.12	497480
2021-11-02	213.18	222.64	211.97	222.62	835876
2021-11-03	220.68	223.29	217.49	221.98	505343
2021-11-04	221.70	223.87	219.61	222.63	350743
2021-11-05	223.78	225.64	219.96	221.68	361375
2021-11-08	222.89	225.22	220.86	223.16	383801
2021-11-09	223.14	226.59	221.35	225.56	361408
2021-11-10	224.83	229.23	223.95	225.46	502942
2021-11-11	226.72	227.74	224.93	225.43	248541
2021-11-12	225.79	230.94	225.41	229.45	492633
2021-11-15	228.46	231.30	228.26	230.97	377127
2021-11-16	230.31	235.84	230.31	234.96	454912
2021-11-17	233.86	237.44	232.17	236.75	430492
2021-11-18	236.27	239.12	234.07	238.26	636147
2021-11-19	238.28	238.28	230.99	231.94	526749
2021-11-22	232.41	235.10	228.60	228.68	476297
2021-11-23	227.39	232.16	225.21	230.95	342659
2021-11-24	231.18	233.65	229.38	232.07	292927
2021-11-26	229.56	231.99	225.48	226.25	283665
2021-11-29	228.76	231.98	226.88	231.07	456926
2021-11-30	230.20	230.38	223.66	227.58	706627
2021-12-01	230.92	232.90	223.71	223.88	507155
2021-12-02	223.68	230.69	222.49	227.47	618134
2021-12-03	228.43	228.96	221.51	223.68	396237
2021-12-06	225.75	226.40	222.77	224.59	471168
2021-12-07	228.02	233.53	227.96	232.20	462189
2021-12-08	233.00	233.32	227.73	229.61	390894
2021-12-09	229.72	233.85	226.82	226.96	565738
2021-12-10	228.03	230.46	227.57	229.46	275195
2021-12-13	229.54	232.36	224.17	230.03	332639
2021-12-14	228.33	230.47	224.99	229.32	547491
2021-12-15	230.73	236.49	229.72	235.89	340734
2021-12-16	235.89	238.65	232.90	233.93	506608
2021-12-17	232.87	236.20	230.87	233.00	729281
2021-12-20	230.44	232.53	227.24	230.28	297325
2021-12-21	232.88	234.58	229.46	233.16	615917
2021-12-22	233.44	234.15	229.37	230.91	672428
2021-12-23	231.41	236.00	229.85	234.84	369993
2021-12-27	235.57	243.46	234.15	243.32	330064
2021-12-28	245.00	247.29	242.10	246.71	388450
2021-12-29	246.21	249.00	245.90	247.78	261579
2021-12-30	247.78	248.02	245.25	245.40	200651
2021-12-31	245.40	247.42	244.38	244.71	175657
2022-01-03	244.74	244.82	240.18	242.75	324097
2022-01-04	242.24	244.97	239.71	239.90	348071
2022-01-05	239.36	240.53	232.19	232.31	403342
2022-01-06	231.75	237.22	230.46	235.70	378517
2022-01-07	235.21	235.83	229.28	231.95	330839
2022-01-10	235.04	238.45	231.93	237.34	535580
2022-01-11	238.13	242.78	236.12	242.66	576914
2022-01-12	243.22	245.59	239.36	239.67	354765
2022-01-13	240.82	241.79	235.85	236.38	269819
2022-01-14	234.86	236.69	232.30	236.13	206202
2022-01-18	232.41	233.40	222.88	223.50	641622
2022-01-19	225.12	227.06	222.13	222.80	542505
2022-01-20	225.37	234.13	225.37	226.79	715133
2022-01-21	226.70	229.85	220.35	221.26	679072
2022-01-24	218.30	227.24	216.16	226.67	1091591
2022-01-25	222.54	225.26	219.41	221.14	1268742
2022-01-26	195.00	207.65	188.50	202.49	5232695
2022-01-27	202.57	208.99	198.50	202.11	1870044
2022-01-28	201.34	203.21	193.50	199.51	1490290
2022-01-31	199.19	207.84	198.50	207.62	1192212
2022-02-01	206.75	207.50	202.30	205.96	787119
2022-02-02	206.93	211.52	206.82	209.18	689304
2022-02-03	199.95	206.87	199.46	204.24	1018159
2022-02-04	203.39	206.24	201.69	203.16	637893
2022-02-07	204.00	206.90	201.98	203.04	341017
2022-02-08	202.05	204.78	200.95	203.08	468534
2022-02-09	204.77	206.69	203.44	205.25	731073
2022-02-10	201.50	205.00	199.10	200.73	915705
2022-02-11	200.44	202.67	194.80	195.82	629321
2022-02-14	197.60	198.76	192.49	193.80	624795
2022-02-15	195.93	201.78	195.93	201.65	551191
2022-02-16	200.27	204.80	199.10	204.07	447780
2022-02-17	202.78	203.95	200.31	200.65	597354
2022-02-18	200.80	203.41	199.48	201.69	476646
2022-02-22	200.81	202.81	195.24	197.29	540569
2022-02-23	198.46	199.42	194.08	194.58	657035
2022-02-24	190.71	198.86	189.84	198.43	725343
2022-02-25	198.56	202.56	196.56	202.34	376236
2022-02-28	199.50	201.49	197.78	200.85	709506
2022-03-01	198.95	201.99	195.41	196.49	621591
2022-03-02	196.54	203.36	196.54	202.64	430121
2022-03-03	203.83	204.11	198.79	201.63	477052
2022-03-04	200.61	202.11	198.17	201.78	476819
2022-03-07	201.00	201.73	195.39	196.29	464196
2022-03-08	196.85	198.89	192.55	194.59	600923
2022-03-09	199.56	200.83	197.75	199.60	526246
2022-03-10	196.75	199.45	195.86	196.57	545210
2022-03-11	198.12	199.18	194.43	194.43	387763
2022-03-14	195.97	196.52	188.58	189.19	446150
2022-03-15	190.40	194.52	189.79	194.23	352388
2022-03-16	194.96	198.34	192.04	197.26	364561
2022-03-17	196.89	201.12	196.26	200.45	313080
2022-03-18	199.69	205.78	199.42	203.97	1424994
2022-03-21	203.23	206.16	203.10	206.13	470339
2022-03-22	206.06	210.08	205.46	209.49	430911
2022-03-23	208.12	209.15	204.69	204.74	430474
2022-03-24	205.00	208.77	204.30	208.66	245391
2022-03-25	208.59	210.46	207.14	209.86	327438
2022-03-28	209.90	212.29	207.94	212.17	337628
2022-03-29	214.38	216.34	213.05	215.54	240815
2022-03-30	215.86	217.41	211.50	212.78	252696
2022-03-31	212.91	214.90	208.31	208.95	489087
2022-04-01	209.94	209.94	206.21	209.17	252681
2022-04-04	210.30	212.17	209.66	212.00	309145
2022-04-05	211.45	215.28	210.98	213.50	690706
2022-04-06	212.17	213.62	208.07	211.52	525852
2022-04-07	211.38	214.61	210.00	213.92	440239
2022-04-08	213.95	213.95	209.88	210.21	260468
2022-04-11	209.01	209.86	206.92	207.49	416391
2022-04-12	205.17	209.24	203.26	206.08	699170
2022-04-13	206.82	209.37	205.95	209.11	421680
2022-04-14	208.88	210.00	199.49	199.53	438442
2022-04-18	198.17	200.19	196.32	197.33	343068
2022-04-19	196.13	202.69	195.87	202.46	514830
2022-04-20	203.07	207.28	203.07	204.57	346308
2022-04-21	206.00	207.72	202.75	203.22	361097
2022-04-22	202.50	203.66	199.75	200.46	469613
2022-04-25	200.18	203.00	195.40	203.00	487376
2022-04-26	201.09	202.94	193.48	193.91	1040209
2022-04-27	172.79	175.86	167.17	169.01	2619927
2022-04-28	169.69	177.99	169.69	175.91	1152233
2022-04-29	175.67	177.17	166.81	167.41	840384
2022-05-02	166.41	172.80	166.02	172.24	945767
2022-05-03	171.33	175.36	170.53	173.22	677044
2022-05-04	172.55	178.32	171.75	177.92	758362
2022-05-05	175.39	176.08	168.84	170.63	698861
2022-05-06	168.12	172.17	167.44	170.50	750682
2022-05-09	167.80	170.10	166.06	166.44	652379
2022-05-10	168.68	173.04	166.24	170.63	818441
2022-05-11	169.33	171.81	163.68	164.02	712528
2022-05-12	163.27	165.78	160.29	163.12	523113
2022-05-13	164.07	168.99	163.13	168.57	420903
2022-05-16	168.40	168.85	165.95	167.11	327573
2022-05-17	170.00	171.45	167.73	169.08	927715
2022-05-18	166.98	167.52	158.25	161.30	681812
2022-05-19	157.71	159.30	154.74	155.31	1017012
2022-05-20	156.87	157.68	151.66	156.28	868008
2022-05-23	157.14	159.43	156.25	158.39	410796
2022-05-24	157.68	158.08	154.39	157.60	327014
2022-05-25	156.34	158.81	155.20	157.29	322763
2022-05-26	157.89	163.16	156.91	162.33	365604
2022-05-27	163.25	167.38	159.35	167.29	314119
2022-05-31	165.88	165.88	162.77	163.04	592792
2022-06-01	164.24	165.99	160.14	161.89	315537
2022-06-02	162.32	168.47	161.89	168.27	248488
2022-06-03	165.46	167.23	165.01	166.51	289801
2022-06-06	168.71	169.03	165.89	166.49	332136
2022-06-07	165.00	167.07	164.61	166.07	236960
2022-06-08	164.98	166.73	163.82	166.13	333460
2022-06-09	165.47	166.43	161.88	161.99	308871
2022-06-10	159.38	159.75	156.41	156.65	264176
2022-06-13	153.10	153.83	149.80	150.38	456628
2022-06-14	151.01	151.63	148.12	150.79	365673
2022-06-15	152.57	156.10	151.06	153.27	359539
2022-06-16	149.65	150.65	147.47	149.14	419171
2022-06-17	151.06	152.96	149.60	150.64	831124
2022-06-21	152.22	153.93	151.42	152.83	413169
2022-06-22	150.99	154.00	150.49	152.39	435380
2022-06-23	153.01	153.63	151.67	153.51	204521
2022-06-24	155.21	158.55	154.83	158.47	420805
2022-06-27	158.47	158.62	156.00	157.23	291740
2022-06-28	157.62	158.75	153.07	153.18	283770
2022-06-29	152.74	153.57	151.38	152.75	282791
2022-06-30	151.31	154.87	150.37	153.04	599209
2022-07-01	152.62	153.71	149.70	153.34	328085
2022-07-05	151.41	155.45	148.31	155.33	454392
2022-07-06	155.79	156.60	153.05	155.39	578424
2022-07-07	155.63	159.74	155.63	158.67	398478
2022-07-08	157.14	159.50	155.36	157.86	581719
2022-07-11	156.48	157.32	152.42	152.62	493601
2022-07-12	152.90	153.11	148.17	149.98	540012
2022-07-13	145.46	150.45	145.16	149.39	520110
2022-07-14	145.43	146.00	142.43	144.85	823472
2022-07-15	146.36	148.97	145.48	148.33	453337
2022-07-18	149.07	150.82	146.42	147.28	410302
2022-07-19	149.49	151.94	148.56	151.68	527954
2022-07-20	149.49	154.16	148.89	152.00	996422
2022-07-21	153.50	156.91	152.18	156.83	796453
2022-07-22	156.81	157.43	152.68	153.91	604508
2022-07-25	154.42	154.59	151.70	154.41	1707244
2022-07-26	165.87	166.73	157.36	159.31	2539558
2022-07-27	160.50	165.91	159.33	164.70	1113289
2022-07-28	165.08	167.13	162.96	165.79	578928
2022-07-29	165.40	167.73	164.78	167.36	537873
2022-08-01	166.00	167.32	164.74	165.55	381852
2022-08-02	164.90	165.79	162.28	165.40	478718
2022-08-03	165.56	171.94	165.20	171.64	644157
2022-08-04	171.15	172.66	170.80	172.25	553177
2022-08-05	170.27	173.19	170.10	172.38	425640
2022-08-08	173.11	173.42	169.82	170.85	356219
2022-08-09	170.30	170.72	165.45	167.41	467227
2022-08-10	170.51	171.64	169.41	170.32	582439
2022-08-11	170.77	172.47	169.82	170.24	364259
2022-08-12	170.88	172.88	170.55	172.65	363793
2022-08-15	171.95	173.66	170.51	173.26	220564
2022-08-16	171.73	173.80	171.04	172.95	360471
2022-08-17	171.64	171.64	169.38	170.25	260987
2022-08-18	170.68	174.38	170.68	173.70	465872
2022-08-19	171.66	172.56	169.96	171.54	423424
2022-08-22	169.06	169.81	165.66	166.07	310910
2022-08-23	166.17	167.41	165.64	165.79	251380
2022-08-24	165.01	165.72	164.10	164.82	244372
2022-08-25	165.67	167.43	164.98	167.43	267072
2022-08-26	167.43	167.43	160.14	160.17	351644
2022-08-29	158.78	162.37	158.29	160.71	338078
2022-08-30	160.87	161.34	157.81	158.85	311558
2022-08-31	160.19	160.72	156.10	157.06	448682
2022-09-01	155.34	155.45	152.69	155.30	349509
2022-09-02	156.47	158.82	155.13	156.11	709859
2022-09-06	156.53	157.62	153.92	155.01	414791
2022-09-07	155.07	157.47	154.24	157.04	330703
2022-09-08	156.09	158.21	155.10	157.79	429260
2022-09-09	158.91	160.49	158.37	160.20	305588
2022-09-12	161.94	164.27	161.20	163.07	310539
2022-09-13	158.74	159.46	155.79	156.06	437646
2022-09-14	156.05	156.82	152.12	153.43	386430
2022-09-15	152.44	153.31	150.12	150.63	586078
2022-09-16	149.76	149.92	146.15	148.88	816651
2022-09-19	146.83	148.91	146.31	148.53	323965
2022-09-20	147.03	147.03	145.13	146.83	413460
2022-09-21	147.27	149.76	145.85	146.25	480904
2022-09-22	145.05	146.83	144.05	145.66	612997
2022-09-23	145.37	145.91	141.91	144.11	567952
2022-09-26	143.68	145.54	142.27	143.91	674617
2022-09-27	144.70	147.26	144.40	146.17	619525
2022-09-28	146.59	149.04	146.45	148.88	520186
2022-09-29	147.26	148.94	145.49	146.81	397155
2022-09-30	147.18	149.31	144.54	144.73	638172
2022-10-03	146.96	151.42	146.32	150.76	422508
2022-10-04	152.13	155.47	151.76	155.42	413378
2022-10-05	154.11	157.00	153.65	156.28	271463
2022-10-06	156.28	156.89	151.91	152.24	708454
2022-10-07	150.95	150.95	143.43	144.17	591204
2022-10-10	144.13	144.70	140.79	143.54	622528
2022-10-11	140.63	142.45	137.92	139.04	688648
2022-10-12	139.98	141.81	139.11	139.19	477489
2022-10-13	136.54	143.20	135.10	141.40	529726
2022-10-14	142.33	142.83	139.87	140.44	521334
2022-10-17	143.43	144.33	142.22	142.63	386009
2022-10-18	145.75	146.51	142.92	144.42	346083
2022-10-19	142.50	143.92	140.73	142.40	351713
2022-10-20	142.26	145.46	140.99	142.96	892250
2022-10-21	144.07	148.13	142.99	147.62	545551
2022-10-24	147.81	149.21	145.79	148.58	422336
2022-10-25	149.45	153.95	148.88	153.47	881020
2022-10-26	140.89	142.82	135.18	142.39	2176558
2022-10-27	143.59	144.24	139.43	139.61	973548
2022-10-28	140.47	145.42	139.81	145.26	695733
2022-10-31	144.73	144.89	142.75	142.91	547383
2022-11-01	143.51	145.26	142.06	144.54	514684
2022-11-02	144.50	145.05	139.41	139.42	844129
2022-11-03	137.87	138.58	135.10	135.27	575749
2022-11-04	135.99	138.19	134.80	137.81	603756
2022-11-07	138.74	139.00	135.74	137.22	464068
2022-11-08	138.45	140.27	135.66	136.70	469843
2022-11-09	136.13	136.16	133.68	134.25	349665
2022-11-10	140.59	144.85	140.37	144.74	577628
2022-11-11	145.04	150.43	144.11	149.91	667512
2022-11-14	149.95	153.26	148.94	149.91	738983
2022-11-15	152.42	153.72	149.72	151.73	457598
2022-11-16	151.33	151.66	147.59	148.28	386791
2022-11-17	146.14	148.48	145.33	147.31	280525
2022-11-18	149.56	150.24	147.15	149.37	381139
2022-11-21	148.52	152.97	148.52	152.79	571390
2022-11-22	153.62	157.34	153.11	157.11	791099
2022-11-23	157.49	158.54	155.21	155.73	366281
2022-11-25	155.74	156.44	154.83	155.27	224386
2022-11-28	153.42	153.85	151.07	151.41	307921
2022-11-29	151.65	152.61	149.62	149.82	451736
2022-11-30	149.03	154.64	147.88	154.61	1084723
2022-12-01	155.23	156.65	154.21	155.03	401997
2022-12-02	151.94	154.51	151.35	153.94	289289
2022-12-05	152.44	152.44	149.40	150.84	364381
2022-12-06	150.56	150.85	147.72	149.26	368270
2022-12-07	148.90	150.38	147.27	148.43	484591
2022-12-08	149.88	152.58	148.62	151.97	406923
2022-12-09	152.00	153.43	149.26	149.49	485753
2022-12-12	149.57	154.48	149.53	153.84	367996
2022-12-13	159.73	159.96	153.55	154.57	536931
2022-12-14	154.01	155.45	150.88	152.07	450331
2022-12-15	150.00	150.23	145.06	146.31	605843
2022-12-16	144.74	145.89	143.65	144.17	868278
2022-12-19	143.97	143.97	140.74	141.72	382274
2022-12-20	141.06	143.37	140.91	142.97	343960
2022-12-21	143.90	144.10	141.82	142.11	448026
2022-12-22	140.20	140.20	137.49	140.02	574863
2022-12-23	139.93	141.15	138.62	141.01	258913
2022-12-27	140.80	142.39	139.71	141.19	251824
2022-12-28	140.68	142.39	138.51	138.84	173197
2022-12-29	139.81	146.45	139.42	143.15	314607
2022-12-30	141.48	143.75	140.78	143.51	271586
2023-01-03	144.21	146.18	143.65	144.85	414338
2023-01-04	145.93	147.61	143.90	145.28	552902
2023-01-05	143.84	144.42	139.26	140.05	542059
2023-01-06	141.66	142.59	139.80	141.64	541806
2023-01-09	142.34	146.65	142.34	143.40	499361
2023-01-10	143.00	144.75	143.00	143.94	241412
2023-01-11	144.89	147.57	143.50	147.54	533854
2023-01-12	148.11	148.27	144.55	147.28	484880
2023-01-13	145.98	147.22	145.75	146.57	502047
2023-01-17	146.57	148.19	145.44	147.10	786097
2023-01-18	148.14	149.70	143.63	143.70	611042
2023-01-19	143.47	144.08	140.88	140.95	552575
2023-01-20	140.95	145.13	139.55	144.65	636147
2023-01-23	145.66	148.26	144.53	147.77	698517
2023-01-24	146.05	148.17	145.18	146.47	887950
2023-01-25	138.67	146.86	138.50	145.49	1312213
2023-01-26	146.14	148.15	144.86	147.81	539607
2023-01-27	147.30	149.48	146.97	147.77	392204
2023-01-30	146.66	146.87	144.88	145.69	541854
2023-01-31	145.10	148.56	143.27	147.66	496468
2023-02-01	147.51	151.02	146.58	150.35	772658
2023-02-02	151.49	159.95	151.42	156.69	1213178
2023-02-03	154.63	155.04	151.28	152.40	547011
2023-02-06	150.96	151.28	146.65	146.92	573999
2023-02-07	146.18	148.91	145.31	148.50	675957
2023-02-08	147.95	148.74	144.58	145.30	435046
2023-02-09	147.19	148.18	145.26	145.50	563793
2023-02-10	144.27	145.67	144.03	144.99	554744
2023-02-13	145.46	146.99	144.76	146.96	532038
2023-02-14	146.25	147.94	145.10	147.23	529209
2023-02-15	146.60	148.38	146.60	147.55	431122
2023-02-16	146.71	149.31	146.03	146.80	495437
2023-02-17	146.45	147.10	142.57	146.88	684606
2023-02-21	145.64	145.64	141.90	142.98	399511
2023-02-22	143.20	143.90	141.91	142.89	386391
2023-02-23	144.29	144.62	141.37	143.67	401431
2023-02-24	141.65	141.65	139.10	140.65	321103
2023-02-27	142.11	142.95	140.19	140.69	252876
2023-02-28	140.64	143.85	140.59	142.98	652526
2023-03-01	142.12	144.94	141.83	144.04	482056
2023-03-02	143.67	144.77	142.12	144.23	375061
2023-03-03	145.51	146.91	145.07	145.60	362915
2023-03-06	146.26	147.86	144.91	145.17	340201
2023-03-07	145.34	147.03	144.23	144.65	351641
2023-03-08	144.94	146.10	143.59	144.90	316105
2023-03-09	145.12	145.61	141.21	141.27	462237
2023-03-10	140.91	141.26	137.62	138.50	551068
2023-03-13	137.27	138.83	135.49	136.84	591036
2023-03-14	138.69	140.45	137.18	138.70	530287
2023-03-15	136.33	141.44	136.12	138.54	512687
2023-03-16	137.60	141.33	136.71	140.92	364387
2023-03-17	140.74	142.19	139.30	140.73	1239284
2023-03-20	140.47	142.68	139.60	142.62	362253
2023-03-21	143.28	145.11	142.76	144.83	389370
2023-03-22	144.59	145.25	140.58	140.67	257635
2023-03-23	141.53	143.83	139.01	140.30	317356
2023-03-24	139.74	141.27	138.90	141.12	340759
2023-03-27	141.66	142.40	139.25	139.35	379187
2023-03-28	139.03	140.05	138.30	139.85	272393
2023-03-29	140.99	141.99	140.20	141.95	255031
2023-03-30	143.41	143.41	141.82	143.26	313024
2023-03-31	143.84	146.21	143.29	145.69	477756
2023-04-03	144.90	146.00	144.30	144.67	295416
2023-04-04	145.29	146.08	144.03	146.04	481588
2023-04-05	145.86	147.81	145.76	147.20	593721
2023-04-06	145.43	148.17	144.53	146.71	438735
2023-04-10	145.67	147.60	144.86	146.60	532070
2023-04-11	146.34	147.16	144.82	145.75	513089
2023-04-12	147.14	147.38	143.77	144.25	595310
2023-04-13	145.10	147.87	144.17	147.41	518168
2023-04-14	146.59	148.22	144.57	145.45	440908
2023-04-17	145.54	146.20	143.80	145.28	784080
2023-04-18	145.18	145.92	141.20	142.89	1024626
2023-04-19	141.01	141.33	136.52	137.05	1677121
2023-04-20	128.03	134.86	127.05	134.16	2592237
2023-04-21	134.78	136.30	133.10	134.02	797312
2023-04-24	133.97	134.21	132.01	133.63	517826
2023-04-25	132.97	133.20	130.00	130.29	703316
2023-04-26	130.43	132.29	130.03	130.67	564481
2023-04-27	131.35	132.25	130.51	132.06	481042
2023-04-28	132.00	134.57	131.61	134.36	522138
2023-05-01	133.66	134.78	133.53	134.26	521750
2023-05-02	133.02	133.32	129.93	131.79	603216
2023-05-03	132.00	133.69	130.65	131.12	596491
2023-05-04	130.34	131.83	130.34	131.13	619637
2023-05-05	132.66	133.85	132.34	133.22	462315
2023-05-08	133.67	135.18	133.00	135.04	476035
2023-05-09	133.96	135.43	133.96	134.76	636250
2023-05-10	136.27	136.94	134.11	135.26	539763
2023-05-11	135.13	135.13	133.91	134.80	427571
2023-05-12	135.55	137.74	134.81	137.66	533890
2023-05-15	137.64	140.00	137.29	139.94	573593
2023-05-16	139.03	139.48	137.52	137.70	546406
2023-05-17	138.71	140.00	138.05	139.18	426175
2023-05-18	138.24	142.38	137.88	141.98	521514
2023-05-19	142.53	143.33	142.22	142.53	507270
2023-05-22	142.53	145.27	142.15	144.75	552964
2023-05-23	143.57	146.09	141.64	144.27	609955
2023-05-24	143.79	144.44	142.07	142.65	471098
2023-05-25	143.92	145.80	143.81	144.95	631313
2023-05-26	145.33	148.95	145.04	148.20	520459
2023-05-30	149.26	149.42	145.85	147.63	591156
2023-05-31	146.67	148.45	146.14	147.58	1235412
2023-06-01	147.77	148.00	146.16	146.25	435952
2023-06-02	147.30	147.82	145.99	146.75	680385
2023-06-05	146.35	146.71	143.60	144.96	572738
2023-06-06	143.92	145.40	143.23	145.20	373343
2023-06-07	145.70	146.78	145.21	145.58	428871
2023-06-08	145.28	146.73	144.44	146.13	305037
2023-06-09	146.68	147.89	146.35	146.78	456762
2023-06-12	146.96	149.70	146.95	148.65	452615
2023-06-13	149.59	150.68	148.87	150.37	439008
2023-06-14	150.34	151.47	148.77	149.72	570513
2023-06-15	148.19	152.08	148.19	151.51	650832
2023-06-16	153.16	154.04	151.34	151.98	1185950
2023-06-20	151.32	152.17	148.90	149.14	696700
2023-06-21	148.00	148.44	145.57	145.66	581074
2023-06-22	145.05	146.20	144.24	144.86	516520
2023-06-23	143.29	144.94	142.65	144.45	609782
2023-06-26	144.45	145.92	144.14	144.38	369342
2023-06-27	144.51	146.55	144.47	146.35	397361
2023-06-28	145.89	146.35	142.52	144.82	485367
2023-06-29	144.93	145.84	144.02	145.77	395797
2023-06-30	147.48	148.11	146.17	146.26	748509
2023-07-03	145.28	146.36	145.28	146.12	380015
2023-07-05	145.27	146.45	144.33	146.24	518754
2023-07-06	144.96	145.48	143.02	143.17	725824
2023-07-07	142.85	144.34	142.16	143.42	637755
2023-07-10	142.82	148.76	142.81	147.55	692048
2023-07-11	148.33	149.42	146.55	148.69	569549
2023-07-12	150.00	150.00	147.54	148.32	439738
2023-07-13	148.83	150.22	148.24	149.74	483667
2023-07-14	148.37	148.85	146.31	146.86	332615
2023-07-17	146.39	149.56	145.96	148.11	516101
2023-07-18	148.13	150.18	147.47	149.75	421039
2023-07-19	150.60	151.00	148.95	150.70	406669
2023-07-20	150.51	150.72	148.58	149.09	458101
2023-07-21	150.73	151.03	148.62	148.82	685381
2023-07-24	148.74	150.22	148.07	150.21	1172171
2023-07-25	164.97	167.89	157.90	158.98	2490183
2023-07-26	158.40	160.00	154.13	154.89	1013990
2023-07-27	156.45	158.60	155.02	155.55	806791
2023-07-28	156.43	157.25	155.01	156.03	969273
2023-07-31	156.19	158.37	155.80	158.24	699445
2023-08-01	158.49	160.37	158.04	159.88	615421
2023-08-02	159.08	159.83	157.53	158.91	723839
2023-08-03	157.95	162.83	157.55	161.31	678937
2023-08-04	161.95	162.32	159.26	159.49	496612
2023-08-07	160.00	161.19	159.75	160.77	433354
2023-08-08	159.14	160.26	158.13	159.82	398875
2023-08-09	160.33	160.45	158.98	159.13	389892
2023-08-10	160.63	161.37	157.43	157.73	280041
2023-08-11	156.90	157.75	156.06	157.10	240107
2023-08-14	156.24	158.35	156.24	157.95	304083
2023-08-15	156.90	157.67	154.61	155.55	318769
2023-08-16	155.27	156.35	154.39	155.60	516531
2023-08-17	157.12	157.46	155.07	155.20	287593
2023-08-18	153.68	156.10	153.31	155.32	243983
2023-08-21	156.14	156.78	155.31	156.17	297949
2023-08-22	156.93	157.22	155.90	156.09	231698
2023-08-23	156.10	159.03	155.45	158.28	257525
2023-08-24	159.19	159.19	155.77	155.80	250790
2023-08-25	156.05	157.93	156.05	157.29	237700
2023-08-28	157.72	159.21	157.70	158.82	191857
2023-08-29	159.10	161.50	158.55	161.19	260769
2023-08-30	161.68	163.46	160.71	162.74	306736
2023-08-31	163.48	164.30	162.68	163.66	714928
2023-09-01	164.25	165.01	163.35	164.61	324122
2023-09-05	164.84	165.62	162.22	164.59	470701
2023-09-06	164.42	165.26	163.13	163.82	369423
2023-09-07	162.50	162.92	161.00	161.45	273768
2023-09-08	161.04	161.75	159.70	160.55	381302
2023-09-11	160.66	160.66	160.66	160.66	50874
2023-09-12	159.70	160.89	159.39	160.22	310280
2023-09-13	160.14	161.00	159.75	160.36	262445
2023-09-14	160.56	161.86	160.05	160.72	329795
2023-09-15	159.50	159.84	157.30	158.47	1011734
2023-09-18	158.50	160.95	158.50	160.81	297816
2023-09-19	160.40	161.35	159.79	161.27	241654
2023-09-20	161.73	162.22	160.71	160.72	176484
2023-09-21	159.36	159.42	157.00	157.51	330038
2023-09-22	158.00	160.03	157.67	158.66	231681
2023-09-25	158.06	159.44	158.01	158.52	307887
2023-09-26	157.18	157.67	154.97	155.61	253345
2023-09-27	156.53	158.42	156.38	157.59	237329
2023-09-28	157.57	161.89	157.57	161.27	413487
2023-09-29	162.00	162.73	160.31	161.14	400309
2023-10-02	160.71	162.07	159.98	161.96	275753
2023-10-03	160.49	161.53	158.90	159.51	328516
2023-10-04	159.33	160.57	154.32	155.82	555583
2023-10-05	155.24	155.81	152.27	155.58	344872
2023-10-06	154.91	157.30	154.18	156.32	327572
2023-10-09	156.02	156.60	154.63	155.98	260543
2023-10-10	155.52	158.06	155.33	157.89	562932
2023-10-11	158.37	159.29	156.10	157.33	396953
2023-10-12	158.37	158.39	154.74	155.01	470181
2023-10-13	154.40	154.75	149.48	150.51	844243
2023-10-16	151.80	154.38	151.80	153.94	353528
2023-10-17	151.50	153.05	150.11	152.98	542970
2023-10-18	152.12	152.98	150.61	150.99	265629
2023-10-19	150.94	151.51	147.78	148.51	352073
2023-10-20	149.04	149.15	146.18	148.36	678866
2023-10-23	147.52	147.60	145.45	146.42	470103
2023-10-24	146.86	148.52	145.52	148.24	796399
2023-10-25	147.10	156.02	146.00	151.68	1043006
2023-10-26	146.02	154.10	146.02	151.51	855710
2023-10-27	152.36	153.08	148.63	149.77	549058
2023-10-30	150.54	151.24	148.10	149.22	581045
2023-10-31	149.96	152.30	149.52	151.59	582736
2023-11-01	151.44	152.55	150.28	151.92	533550
2023-11-02	151.56	153.24	149.40	152.87	683774
2023-11-03	153.16	154.62	152.09	154.08	553822
2023-11-06	153.73	154.62	152.97	154.53	302032
2023-11-07	154.50	157.29	154.11	156.11	436125
2023-11-08	156.75	157.52	155.34	155.84	433537
2023-11-09	156.18	157.26	155.48	155.92	357249
2023-11-10	156.43	159.08	155.98	159.05	459190
2023-11-13	158.22	159.90	158.22	158.62	326353
2023-11-14	160.00	164.50	159.75	164.44	591580
2023-11-15	165.00	166.22	164.67	164.75	577193
2023-11-16	161.94	163.94	160.42	161.05	630601
2023-11-17	161.97	163.21	161.47	163.08	587664
2023-11-20	162.79	164.91	162.79	164.21	569676
2023-11-21	163.89	166.69	163.89	165.94	810403
2023-11-22	166.81	168.57	166.05	167.07	568599
2023-11-24	166.83	169.01	166.79	168.09	349614
2023-11-27	167.91	168.58	167.20	167.58	563933
2023-11-28	167.75	169.34	167.66	169.00	570963
2023-11-29	170.00	171.83	169.69	170.05	520127
2023-11-30	170.13	172.17	169.55	171.19	2644178
2023-12-01	170.86	172.76	170.14	172.60	536671
2023-12-04	171.05	173.38	170.09	173.15	430116
2023-12-05	171.90	172.37	168.89	170.07	442432
2023-12-06	170.67	170.86	168.47	168.66	495127
2023-12-07	168.97	169.81	167.52	169.10	513913
2023-12-08	169.10	170.98	169.10	170.82	303013
2023-12-11	171.00	173.79	170.99	173.52	406702
2023-12-12	173.90	175.97	172.84	175.37	566395
2023-12-13	175.37	176.47	170.86	173.97	992484
2023-12-14	175.20	176.95	172.53	176.92	641369
2023-12-15	176.92	177.92	175.38	177.62	1293394
2023-12-18	178.07	179.93	177.15	179.73	416317
2023-12-19	180.00	180.36	178.06	178.94	346972
2023-12-20	178.75	178.89	176.50	176.87	313297
2023-12-21	177.79	178.43	176.44	178.09	333518
2023-12-22	178.75	180.10	178.08	178.99	211032
2023-12-26	179.30	180.70	179.30	180.23	190811
2023-12-27	179.38	180.45	179.38	179.84	164562
2023-12-28	179.87	180.44	179.07	179.70	158949
2023-12-29	179.32	179.74	177.94	178.98	319011
2024-01-02	178.15	178.15	175.68	176.24	397634
2024-01-03	175.41	175.95	173.26	174.09	451110
2024-01-04	173.03	173.28	171.43	171.78	429136
2024-01-05	171.78	172.61	171.05	171.45	447158
2024-01-08	171.53	174.83	171.53	174.68	365274
2024-01-09	173.82	175.10	173.29	174.08	288871
2024-01-10	173.86	175.78	173.23	175.72	205561
2024-01-11	176.06	176.89	175.02	176.27	231538
2024-01-12	176.80	177.57	176.10	176.15	206599
2024-01-16	175.44	176.71	174.61	176.16	319861
2024-01-17	175.61	178.15	175.61	177.41	498514
2024-01-18	178.84	180.29	177.80	180.19	420213
2024-01-19	180.50	181.68	179.41	180.09	699746
2024-01-22	180.12	182.46	180.09	181.89	482622
2024-01-23	181.69	182.40	179.95	180.78	318765
2024-01-24	181.60	182.79	180.84	181.33	401594
2024-01-25	183.46	184.95	182.64	184.64	605382
2024-01-26	184.70	185.24	182.29	183.63	645850
2024-01-29	183.79	185.92	183.33	185.37	1156589
2024-01-30	195.01	199.49	186.67	186.84	1780103
2024-01-31	186.42	186.47	182.17	183.70	653917
2024-02-01	184.01	186.08	183.50	185.86	436633
2024-02-02	185.59	186.10	183.11	185.23	619805
2024-02-05	183.97	184.82	183.22	184.55	450479
2024-02-06	185.69	185.81	181.73	182.47	489715
2024-02-07	183.40	183.84	180.94	183.29	438437
2024-02-08	183.06	185.32	182.41	185.23	357719
2024-02-09	185.75	187.21	184.44	186.61	384024
2024-02-12	186.61	187.65	185.53	186.16	420843
2024-02-13	182.93	184.82	181.19	183.00	510776
2024-02-14	184.31	185.04	183.52	184.26	486198
2024-02-15	184.26	185.24	182.53	183.54	512918
2024-02-16	183.14	184.45	181.59	182.35	464825
2024-02-20	182.31	183.55	181.26	183.14	549709
2024-02-21	181.16	181.96	179.42	181.09	437490
2024-02-22	182.74	185.14	181.87	184.99	504009
2024-02-23	185.55	186.75	184.82	185.83	390216
2024-02-26	186.14	187.67	185.77	186.88	364623
2024-02-27	186.88	186.88	184.41	185.44	249552
2024-02-28	184.75	186.66	184.08	185.72	336311
2024-02-29	187.00	188.25	186.42	187.22	634860
2024-03-01	187.42	190.18	186.88	189.97	343216
2024-03-04	189.99	194.18	189.68	193.30	487327
2024-03-05	193.06	193.06	186.57	187.46	424943
2024-03-06	189.00	191.12	188.28	190.60	271943
2024-03-07	190.63	193.20	190.07	193.02	349808
2024-03-08	193.46	194.51	192.59	192.93	686929
2024-03-11	192.56	193.86	191.07	193.65	524780
2024-03-12	195.00	195.46	192.92	194.03	337821
2024-03-13	194.00	194.43	192.92	193.78	307019
2024-03-14	193.78	194.28	190.57	191.01	446204
2024-03-15	190.30	191.28	186.92	187.90	875072
2024-03-18	187.91	188.83	187.16	187.35	300938
2024-03-19	187.30	189.07	185.76	189.01	342159
2024-03-20	189.12	190.19	188.01	189.53	201616
2024-03-21	190.00	192.30	189.23	191.07	278039
2024-03-22	191.28	191.28	189.73	190.57	240027
2024-03-25	190.08	190.55	188.15	188.53	237395
2024-03-26	188.48	189.78	186.86	186.98	382824
2024-03-27	187.90	188.99	187.24	188.84	163397
2024-03-28	189.25	190.50	188.79	189.59	273561
2024-04-01	189.80	191.77	189.16	189.84	323731
2024-04-02	188.99	189.67	187.85	189.53	307790
2024-04-03	188.85	192.04	188.85	191.47	404384
2024-04-04	192.86	193.83	188.05	188.48	313748
2024-04-05	189.43	192.66	189.23	192.42	323607
2024-04-08	191.82	194.58	191.21	191.69	507909
2024-04-09	193.01	196.35	192.91	196.07	525166
2024-04-10	194.19	194.19	189.77	191.13	329915
2024-04-11	191.92	192.98	190.13	192.09	304090
2024-04-12	190.16	190.17	187.65	187.99	292906
2024-04-15	189.67	189.67	183.71	183.78	402499
2024-04-16	184.29	184.47	182.87	183.06	244071
2024-04-17	183.80	184.02	181.28	181.30	377016
2024-04-18	182.11	182.68	179.36	179.59	366669
2024-04-19	179.61	179.72	176.94	177.33	422724
2024-04-22	178.81	180.72	177.59	179.55	424985
2024-04-23	179.93	181.54	179.71	180.23	419512
2024-04-24	181.41	182.46	179.40	182.35	497817
2024-04-25	181.11	183.48	180.51	181.85	645749
2024-04-26	182.51	183.27	181.88	181.94	391847
2024-04-29	183.86	186.37	180.58	182.13	1036320
2024-04-30	162.25	170.00	159.01	165.31	2061450
2024-05-01	164.55	170.25	164.46	166.62	1050248
2024-05-02	167.53	167.55	163.12	166.07	785517
2024-05-03	168.11	168.68	165.37	165.94	637762
2024-05-06	166.41	168.84	165.63	168.58	511543
2024-05-07	169.29	169.88	167.92	168.32	351454
2024-05-08	168.10	172.29	167.69	171.76	540977
2024-05-09	171.54	172.43	170.49	171.04	354570
2024-05-10	171.42	172.20	170.79	171.62	313444
2024-05-13	171.29	172.92	170.87	171.40	451777
2024-05-14	172.47	172.79	170.50	171.93	493562
2024-05-15	172.39	175.20	172.00	175.05	582331
2024-05-16	175.97	175.97	172.88	173.83	511940
2024-05-17	173.78	174.73	172.97	174.13	456512
2024-05-20	173.74	175.32	173.50	174.25	427548
2024-05-21	174.28	174.28	172.07	173.44	549750
2024-05-22	173.11	174.64	172.42	173.22	493641
2024-05-23	173.29	173.29	168.80	169.95	580419
2024-05-24	170.56	171.37	169.58	169.90	519631
2024-05-28	169.12	170.00	167.34	168.34	497025
2024-05-29	167.08	170.51	166.55	168.23	655184
2024-05-30	168.31	168.67	166.13	167.30	401064
2024-05-31	166.48	169.13	164.58	168.97	1137713
2024-06-03	169.55	169.68	166.32	166.91	518610
2024-06-04	166.16	168.47	165.27	167.81	421479
2024-06-05	168.46	168.46	166.23	166.86	330721
2024-06-06	166.31	166.53	165.21	165.77	722849
2024-06-07	165.77	166.70	164.45	165.57	303304
2024-06-10	165.29	167.40	164.70	167.31	403024
2024-06-11	166.93	166.99	164.67	166.61	321968
2024-06-12	168.59	169.44	167.73	168.05	372237
2024-06-13	167.38	168.57	165.94	167.96	534731
2024-06-14	167.30	168.40	166.32	167.58	494954
2024-06-17	167.29	168.06	165.68	167.69	528785
2024-06-18	167.94	170.13	167.08	169.52	690707
2024-06-20	169.02	171.30	168.45	169.74	650927
2024-06-21	170.24	170.36	168.35	169.60	1945830
2024-06-24	169.19	171.03	168.20	168.68	530050
2024-06-25	169.00	169.69	167.68	169.54	359156
2024-06-26	168.92	170.56	167.35	169.26	418708
2024-06-27	169.86	171.38	169.42	171.20	396562
2024-06-28	171.37	173.42	171.03	172.23	668624
2024-07-01	172.45	172.66	170.49	171.18	370890
2024-07-02	171.21	172.91	170.75	172.31	352416
2024-07-03	171.95	171.95	170.01	170.49	179545
2024-07-05	170.21	171.72	169.55	171.63	238318
2024-07-08	172.16	173.33	171.49	173.14	368584
2024-07-09	172.85	173.00	171.03	171.58	326349
2024-07-10	171.99	173.08	170.32	173.01	254623
2024-07-11	173.00	174.55	171.42	173.59	376785
2024-07-12	174.60	177.27	174.30	176.46	335570
2024-07-15	176.45	179.14	176.45	178.79	438681
2024-07-16	178.80	183.22	178.80	183.01	435385
2024-07-17	182.12	182.58	180.03	180.42	399796
2024-07-18	180.42	181.50	176.06	176.96	315582
2024-07-19	177.79	177.79	173.54	174.97	349127
2024-07-22	176.20	177.35	173.86	175.37	678615
2024-07-23	174.69	176.20	173.56	173.80	246304
2024-07-24	173.75	174.04	170.21	170.44	513770
2024-07-25	171.85	176.71	170.21	173.73	690883
2024-07-26	174.11	177.99	174.11	177.34	465464
2024-07-29	177.48	179.47	177.13	177.59	1057044
2024-07-30	199.64	202.40	193.25	200.66	2651330
2024-07-31	203.33	205.92	198.18	203.64	1433339
2024-08-01	203.50	204.05	193.87	195.48	931253
2024-08-02	192.71	193.02	189.74	191.99	518850
2024-08-05	188.35	189.66	184.81	187.14	494343
2024-08-06	187.97	192.06	187.89	188.07	526516
2024-08-07	190.13	191.50	185.74	186.05	314252
2024-08-08	187.30	190.40	186.19	189.35	489950
2024-08-09	189.03	192.13	188.31	192.00	307984
2024-08-12	192.09	192.09	188.52	189.19	359016
2024-08-13	190.44	192.79	189.39	191.76	392094
2024-08-14	191.24	193.09	190.94	191.36	369869
2024-08-15	194.99	196.52	193.70	195.57	460395
2024-08-16	195.06	196.48	194.89	195.57	334670
2024-08-19	196.00	197.00	194.45	196.37	383959
2024-08-20	196.73	198.68	196.57	198.37	296054
2024-08-21	196.65	199.54	195.06	199.42	521277
2024-08-22	199.64	199.70	195.44	195.73	350702
2024-08-23	198.07	199.18	197.09	199.01	255843
2024-08-26	199.56	201.17	198.60	199.41	311941
2024-08-27	198.71	200.33	197.83	199.71	304126
2024-08-28	199.06	200.74	197.81	198.89	352229
2024-08-29	200.23	203.30	200.04	202.14	485179
2024-08-30	202.67	203.59	200.53	203.15	570466
2024-09-03	202.00	203.98	198.09	198.85	762147
2024-09-04	198.42	201.03	197.37	199.43	522264
2024-09-05	199.27	202.68	198.41	200.80	668690
2024-09-06	200.57	203.40	198.65	198.93	742224
2024-09-09	199.48	203.48	199.48	199.93	917656
2024-09-10	199.33	201.78	198.25	201.28	465174
2024-09-11	200.64	203.19	197.34	202.91	425495
2024-09-12	203.16	206.09	202.68	205.95	716461
2024-09-13	206.26	210.81	206.10	210.31	599328
2024-09-16	210.72	213.88	210.72	213.42	626156
2024-09-17	214.15	216.00	213.26	214.64	545191
2024-09-18	214.50	215.50	211.89	213.57	626129
2024-09-19	216.72	218.54	214.23	217.47	887281
2024-09-20	217.87	221.12	215.67	219.24	2302274
2024-09-23	219.72	222.41	219.72	220.38	629241
2024-09-24	221.94	223.74	220.69	223.60	694048
2024-09-25	220.33	220.82	214.21	219.65	685049
2024-09-26	220.81	221.88	218.61	221.34	452528
2024-09-27	221.66	222.08	218.85	219.00	644885
2024-09-30	218.98	220.80	218.40	220.20	606258
2024-10-01	220.00	220.91	218.11	218.51	486566
2024-10-02	217.66	220.52	217.66	219.64	389974
2024-10-03	218.26	219.29	216.91	218.08	282879
2024-10-04	220.00	220.19	218.05	219.91	307769
2024-10-07	218.55	220.09	218.00	218.23	432772
2024-10-08	218.55	220.11	217.73	219.51	431761
2024-10-09	219.51	222.87	218.09	222.05	563077
2024-10-10	221.14	223.05	220.02	221.99	376869
2024-10-11	222.82	224.47	222.13	222.62	423273
2024-10-14	221.00	221.00	218.57	219.43	599486
2024-10-15	219.00	220.95	216.91	217.00	608543
2024-10-16	216.91	217.14	215.39	215.86	484941
2024-10-17	216.39	217.23	215.51	217.00	681220
2024-10-18	218.48	218.85	217.00	217.48	579537
2024-10-21	217.67	218.74	216.47	217.95	457456
2024-10-22	216.29	217.85	215.67	217.06	391363
2024-10-23	217.33	217.81	214.38	215.41	336094
2024-10-24	216.99	216.99	213.24	213.57	519194
2024-10-25	215.28	217.19	214.10	216.87	726336
2024-10-28	217.90	219.28	216.16	218.36	1357792
2024-10-29	242.03	250.46	236.85	240.33	3007580
2024-10-30	240.01	241.00	236.45	238.95	1110910
2024-10-31	238.40	241.96	233.37	233.88	798323
2024-11-01	233.79	234.55	231.13	232.20	665447
2024-11-04	230.32	233.49	229.50	231.20	619589
2024-11-05	230.61	233.36	230.61	232.92	378822
2024-11-06	237.50	241.62	235.59	240.12	625974
2024-11-07	239.04	241.92	239.04	241.88	440692
2024-11-08	241.88	244.32	240.88	241.31	544002
2024-11-11	242.12	243.88	241.05	242.67	387052
2024-11-12	241.86	244.17	241.86	244.00	612972
2024-11-13	243.43	248.39	242.92	246.86	660287
2024-11-14	247.04	247.42	241.48	242.05	517454
2024-11-15	241.74	242.87	238.19	238.36	491461
2024-11-18	239.32	241.54	238.51	239.99	399445
2024-11-19	236.50	241.19	234.00	239.67	451252
2024-11-20	239.87	242.37	238.71	242.02	314771
2024-11-21	243.46	245.91	242.22	244.29	318259
2024-11-22	245.17	247.70	245.07	246.98	346441
2024-11-25	248.52	250.46	247.79	248.74	1351809
2024-11-26	248.20	252.16	247.26	251.92	391757
2024-11-27	251.90	252.30	248.09	250.07	345362
2024-11-29	250.73	252.19	249.95	250.35	294717
2024-12-02	250.00	253.62	250.00	252.14	479757
2024-12-03	251.18	253.06	249.53	251.13	385511
2024-12-04	252.28	254.97	251.95	254.13	358660
2024-12-05	254.94	258.00	252.97	257.05	478311
2024-12-06	256.50	259.75	256.50	257.14	649378
2024-12-09	256.90	260.01	256.90	257.92	510198
2024-12-10	257.72	258.16	254.27	255.60	654224
2024-12-11	256.63	260.75	256.16	260.07	918989
2024-12-12	260.64	263.31	258.57	261.57	587186
2024-12-13	261.51	264.50	260.54	261.81	564530
2024-12-16	261.59	264.03	260.82	263.36	501239
2024-12-17	262.10	263.44	259.36	259.80	508722
2024-12-18	261.92	264.00	251.80	252.00	428260
2024-12-19	252.45	255.43	249.38	250.41	481520
2024-12-20	249.26	254.01	248.02	252.25	1233823
2024-12-23	251.75	254.81	250.88	254.41	269677
2024-12-24	253.99	257.04	253.90	256.20	172640
2024-12-26	255.63	257.90	254.70	257.12	204527
2024-12-27	254.11	256.87	253.67	255.63	212244
2024-12-30	252.34	254.42	249.74	252.48	254585
2024-12-31	252.82	253.34	250.74	251.47	280866
2025-01-02	252.00	255.38	249.68	251.75	409403
2025-01-03	252.11	255.15	251.74	254.36	410978
2025-01-06	254.36	260.77	254.36	259.70	485307
2025-01-07	259.70	261.59	255.87	257.29	444861
2025-01-08	255.88	259.89	254.87	258.84	428597
2025-01-10	256.07	257.22	253.90	254.32	789944
2025-01-13	252.09	255.75	250.63	255.16	393519
2025-01-14	255.83	260.24	255.16	258.11	535602
2025-01-15	262.15	263.80	260.16	262.30	512996
2025-01-16	263.00	266.06	262.40	263.86	335151
2025-01-17	267.48	267.74	263.54	263.95	384594
2025-01-21	264.25	267.96	264.25	267.74	381949
2025-01-22	268.45	272.50	268.45	272.08	538173
2025-01-23	271.27	273.09	269.50	272.91	425655
2025-01-24	272.21	274.64	271.00	272.99	414346
2025-01-27	266.19	268.32	258.06	263.01	919156
2025-01-28	263.47	270.03	262.11	269.72	1321576
2025-01-29	307.00	308.00	277.14	300.46	2423121
2025-01-30	304.36	307.49	299.66	301.48	919363
2025-01-31	302.29	304.00	296.98	297.26	681646
2025-02-03	293.40	295.45	287.57	295.19	867808
2025-02-04	294.00	301.02	293.77	299.78	806675
2025-02-05	298.47	303.51	297.17	303.32	477409
2025-02-06	304.35	308.32	303.81	307.44	618037
2025-02-07	307.31	310.14	304.43	306.60	520482
2025-02-10	309.21	310.78	306.56	308.35	441803
2025-02-11	307.03	310.76	307.03	308.39	513322
2025-02-12	303.76	310.63	301.34	310.60	789800
2025-02-13	311.78	312.76	308.54	310.45	453746
2025-02-14	310.45	310.86	308.02	310.18	435746
2025-02-18	310.18	313.00	305.62	307.59	611101
2025-02-19	306.99	310.20	304.88	310.08	441436
2025-02-20	308.88	308.88	301.34	304.60	415897
2025-02-21	305.51	305.51	294.78	295.56	467946
2025-02-24	296.05	296.26	290.01	293.21	505786
2025-02-25	292.67	293.64	287.64	292.98	590442
2025-02-26	293.18	298.01	292.61	294.82	484839
2025-02-27	296.74	297.26	290.31	290.97	353741
2025-02-28	291.23	292.77	285.21	292.43	840598
2025-03-03	295.46	298.54	282.16	284.15	724798
2025-03-04	280.90	283.82	273.14	280.11	686082
2025-03-05	279.91	283.19	276.00	282.73	794458
2025-03-06	278.76	280.11	273.05	275.76	699555
2025-03-07	275.62	278.03	268.75	275.63	547677
2025-03-10	270.55	270.86	263.34	266.50	634401
2025-03-11	265.80	269.87	263.56	265.31	569236
2025-03-12	270.15	271.11	265.87	266.06	537267
2025-03-13	266.03	266.07	255.65	257.42	709246
2025-03-14	261.00	264.01	255.90	261.63	184099

Explore More About FFIV

Coins representing dividend payouts and trends

FFIV Dividend History

Discover F5 Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

FFIV Stock Split History

Discover F5 Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

FFIV Historical Prices

Explore F5 Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics