VRSN Historical Prices

Summary

Key Stock Metrics

191.12

(December 19, 2024)

52-Week Low

310.60

(July 28, 2025)

52-Week High

310.60

(July 28, 2025)

All-Time High

242.25

(December 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-01-30	5.19	6.56	5.13	6.38	18256800
1998-02-02	6.84	9.31	6.63	7.75	10127200
1998-02-03	8.25	8.78	8.00	8.25	6244800
1998-02-04	8.22	8.28	7.63	7.91	2106800
1998-02-05	8.06	8.25	7.63	7.64	890800
1998-02-06	7.67	7.72	6.88	6.97	2846800
1998-02-09	6.88	7.00	6.41	6.75	1944800
1998-02-10	6.69	7.38	6.53	7.00	1001200
1998-02-11	7.03	7.44	6.91	7.44	842400
1998-02-12	7.41	7.91	7.28	7.78	1111600
1998-02-13	7.84	8.00	7.69	7.75	544800
1998-02-17	7.84	8.00	7.69	7.81	441600
1998-02-18	7.84	7.88	7.72	7.81	246000
1998-02-19	7.88	7.97	7.69	7.69	318400
1998-02-20	7.69	8.00	7.69	7.97	349200
1998-02-23	7.69	7.72	7.22	7.25	1409600
1998-02-24	7.41	7.42	6.69	6.84	2599200
1998-02-25	7.00	7.25	6.81	7.25	1143200
1998-02-26	7.28	7.28	7.06	7.22	491200
1998-02-27	7.13	7.22	7.13	7.16	573600
1998-03-02	7.16	7.20	7.09	7.11	466400
1998-03-03	7.13	7.13	7.00	7.13	642400
1998-03-04	7.19	7.19	6.81	6.90	377600
1998-03-05	6.72	6.88	6.63	6.67	836800
1998-03-06	6.78	7.13	6.69	7.08	454000
1998-03-09	6.97	7.94	6.97	7.56	1732400
1998-03-10	7.69	8.28	7.56	8.27	1844000
1998-03-11	8.41	9.19	8.34	8.97	2708000
1998-03-12	9.09	9.66	9.00	9.63	1700000
1998-03-13	9.69	9.94	9.03	9.47	1345600
1998-03-16	9.56	11.44	9.47	11.19	3122800
1998-03-17	11.13	11.72	10.61	11.09	1907200
1998-03-18	10.88	11.13	10.66	10.77	800000
1998-03-19	10.81	10.98	10.53	10.78	312400
1998-03-20	10.66	10.88	10.14	10.30	405200
1998-03-23	10.19	11.22	10.19	10.78	1090800
1998-03-24	11.13	11.53	10.72	11.13	1063600
1998-03-25	11.22	11.25	10.61	10.75	441600
1998-03-26	10.75	10.88	10.38	10.50	473600
1998-03-27	10.56	10.88	10.41	10.63	884400
1998-03-30	10.63	11.19	10.50	10.88	868400
1998-03-31	11.06	11.13	10.81	11.00	714400
1998-04-01	11.09	12.13	11.00	12.00	1110000
1998-04-02	11.81	12.25	11.03	11.06	1066400
1998-04-03	11.44	11.59	10.59	10.63	1367200
1998-04-06	10.78	10.78	10.22	10.22	656000
1998-04-07	10.16	10.19	9.25	9.73	1047200
1998-04-08	9.72	10.81	9.72	10.19	977200
1998-04-09	10.88	11.22	10.72	11.00	922800
1998-04-13	11.25	11.56	10.66	11.22	544400
1998-04-14	11.38	11.88	10.91	10.97	575200
1998-04-15	11.16	11.16	10.75	10.75	345600
1998-04-16	10.84	10.91	10.69	10.75	302400
1998-04-17	10.75	10.81	10.16	10.59	410800
1998-04-20	10.63	10.66	10.44	10.44	493600
1998-04-21	10.44	10.44	9.63	10.19	528000
1998-04-22	10.22	10.41	9.75	10.25	570800
1998-04-23	9.94	10.13	9.47	9.53	904800
1998-04-24	9.66	10.00	8.50	8.81	2391200
1998-04-27	8.69	9.31	8.28	9.28	1166800
1998-04-28	9.69	9.69	8.78	9.16	932400
1998-04-29	9.00	9.13	8.66	8.89	585600
1998-04-30	9.28	9.72	9.16	9.59	626400
1998-05-01	9.56	10.16	9.50	10.00	331600
1998-05-04	10.03	10.28	9.50	9.63	523200
1998-05-05	9.41	9.63	8.91	9.02	580800
1998-05-06	9.16	9.22	8.69	8.92	474400
1998-05-07	8.91	9.00	8.69	8.81	218800
1998-05-08	8.88	9.03	8.81	8.88	242000
1998-05-11	8.97	9.00	8.53	8.75	412400
1998-05-12	8.69	8.84	8.56	8.69	247200
1998-05-13	8.56	9.75	8.56	9.56	1270000
1998-05-14	9.66	9.69	9.19	9.31	672000
1998-05-15	9.31	9.41	8.94	9.02	511200
1998-05-18	8.88	9.03	8.72	8.92	1092000
1998-05-19	8.97	9.16	8.75	8.97	1105200
1998-05-20	9.00	9.06	8.94	9.06	83200
1998-05-21	9.31	9.50	9.06	9.44	2386000
1998-05-22	9.72	9.72	8.66	8.84	605600
1998-05-26	9.00	9.22	8.50	8.63	435600
1998-05-27	8.25	8.44	8.00	8.13	956000
1998-05-28	8.31	8.31	8.13	8.19	302800
1998-05-29	8.27	8.27	7.97	7.98	359600
1998-06-01	7.91	7.98	7.22	7.25	1269200
1998-06-02	7.50	7.50	6.69	7.03	1304000
1998-06-03	7.22	7.44	7.03	7.13	336800
1998-06-04	7.34	7.38	7.16	7.19	223600
1998-06-05	7.28	7.38	7.19	7.25	382800
1998-06-08	7.25	7.31	6.50	6.75	1801600
1998-06-09	6.69	7.00	6.50	6.84	1493600
1998-06-10	6.75	7.31	6.63	6.88	425200
1998-06-11	6.81	7.13	6.69	6.75	331200
1998-06-12	6.84	7.00	6.53	7.00	960800
1998-06-15	7.00	7.00	6.58	6.75	250800
1998-06-16	6.66	6.78	6.63	6.78	138000
1998-06-17	6.69	7.25	6.69	7.16	1690800
1998-06-18	7.22	7.53	7.22	7.50	1632000
1998-06-19	7.47	7.50	7.44	7.47	913600
1998-06-22	7.50	8.94	7.44	8.75	2005200
1998-06-23	8.84	9.61	8.72	9.56	2220400
1998-06-24	9.81	10.78	9.75	10.44	2244400
1998-06-25	10.56	10.75	9.63	10.00	1142800
1998-06-26	10.00	10.00	9.31	9.56	290400
1998-06-29	9.50	9.56	8.81	9.13	467200
1998-06-30	9.08	9.75	8.91	9.34	1189600
1998-07-01	9.63	10.38	9.19	10.38	1542400
1998-07-02	10.75	10.88	9.91	10.38	1378800
1998-07-06	10.63	11.00	10.25	10.52	698800
1998-07-07	10.50	10.56	10.00	10.56	1117200
1998-07-08	10.38	10.56	10.16	10.42	577200
1998-07-09	10.34	10.88	10.34	10.75	345600
1998-07-10	10.81	11.22	10.75	11.00	475200
1998-07-13	10.94	11.06	10.50	10.61	436000
1998-07-14	10.61	11.06	10.61	10.69	386800
1998-07-15	10.69	10.78	10.47	10.59	610800
1998-07-16	10.66	10.78	10.50	10.66	1022400
1998-07-17	10.81	10.81	10.44	10.44	77200
1998-07-20	10.47	10.63	10.34	10.38	132400
1998-07-21	10.66	10.73	9.88	10.19	272000
1998-07-22	9.97	10.09	9.59	9.94	265600
1998-07-23	9.84	10.00	9.03	9.66	312800
1998-07-24	9.47	9.88	9.28	9.81	249600
1998-07-27	9.53	9.75	8.97	9.00	471600
1998-07-28	9.28	9.28	8.13	8.91	2126800
1998-07-29	8.38	8.50	8.13	8.28	3321200
1998-07-30	8.28	8.28	7.81	8.00	411200
1998-07-31	8.06	8.13	7.75	7.75	386800
1998-08-03	7.75	7.78	7.25	7.56	406000
1998-08-04	7.53	7.59	7.31	7.53	896000
1998-08-05	7.53	7.53	7.19	7.41	1123600
1998-08-06	7.25	7.53	7.22	7.52	417200
1998-08-07	7.53	8.19	7.47	8.16	1068800
1998-08-10	8.16	8.28	7.97	8.13	410400
1998-08-11	7.38	8.06	7.28	8.00	509200
1998-08-12	8.06	8.06	7.45	7.59	552000
1998-08-13	7.44	7.56	7.44	7.53	439200
1998-08-14	7.50	7.50	6.95	7.14	1964800
1998-08-17	7.06	7.19	6.63	6.88	1418000
1998-08-18	6.94	7.91	6.91	7.88	1574400
1998-08-19	7.88	8.59	7.83	8.28	1806800
1998-08-20	8.28	8.28	7.77	7.77	292800
1998-08-21	7.53	8.00	7.39	7.75	626400
1998-08-24	7.75	7.75	7.44	7.56	138000
1998-08-25	7.69	7.69	7.44	7.69	258800
1998-08-26	7.44	7.69	7.34	7.53	319200
1998-08-27	7.28	7.50	6.91	6.97	604000
1998-08-28	7.19	7.31	6.53	7.06	506000
1998-08-31	7.00	7.31	6.75	7.09	1188800
1998-09-01	7.00	7.81	6.75	7.50	980800
1998-09-02	7.75	7.75	7.25	7.44	522800
1998-09-03	7.13	7.38	7.06	7.06	184800
1998-09-04	7.00	7.19	6.81	7.16	133200
1998-09-08	7.34	7.44	7.00	7.06	266400
1998-09-09	7.19	7.19	6.88	7.00	119600
1998-09-10	6.75	6.91	5.47	5.91	1675200
1998-09-11	6.09	6.38	5.78	6.38	504000
1998-09-14	6.75	6.75	6.56	6.72	429600
1998-09-15	6.53	6.53	6.28	6.44	414000
1998-09-16	6.31	6.52	6.22	6.50	406400
1998-09-17	6.22	6.41	6.19	6.41	194000
1998-09-18	6.44	6.50	6.25	6.50	134000
1998-09-21	6.13	6.47	6.13	6.34	456400
1998-09-22	6.44	6.86	6.38	6.63	1862800
1998-09-23	6.81	6.81	6.44	6.75	994800
1998-09-24	6.84	7.53	6.81	6.88	1297200
1998-09-25	6.88	7.13	6.80	6.94	1541200
1998-09-28	7.03	7.09	6.88	6.89	1413200
1998-09-29	6.84	7.00	6.70	6.81	446800
1998-09-30	6.66	6.81	6.59	6.81	344000
1998-10-01	6.56	6.91	6.50	6.91	406000
1998-10-02	6.94	7.00	6.50	6.81	608000
1998-10-05	6.69	6.80	6.44	6.66	323200
1998-10-06	6.69	6.81	6.44	6.44	176400
1998-10-07	6.38	6.50	5.13	5.63	660800
1998-10-08	5.56	5.59	4.84	5.35	747600
1998-10-09	5.59	6.19	5.38	5.88	774000
1998-10-12	6.34	6.91	6.16	6.81	2054400
1998-10-13	6.84	7.25	6.78	7.09	2640400
1998-10-14	6.88	7.50	6.88	7.41	1453600
1998-10-15	7.47	7.47	7.25	7.28	447600
1998-10-16	7.38	7.47	7.25	7.33	1020000
1998-10-19	7.31	7.41	7.13	7.13	252400
1998-10-20	7.13	7.25	6.94	7.13	1186000
1998-10-21	7.31	7.31	7.00	7.16	640000
1998-10-22	7.25	7.69	6.84	7.50	1286000
1998-10-23	7.41	8.06	7.41	7.91	1869200
1998-10-26	7.84	8.06	7.56	7.88	1046000
1998-10-27	7.75	7.78	7.50	7.50	1380800
1998-10-28	7.41	7.56	7.38	7.47	1099200
1998-10-29	7.50	7.53	7.44	7.48	200800
1998-10-30	7.56	7.72	7.56	7.67	2146000
1998-11-02	7.72	7.78	7.22	7.50	1186400
1998-11-03	7.56	7.75	7.41	7.75	1699200
1998-11-04	7.81	8.81	7.66	8.73	2175200
1998-11-05	8.63	9.31	8.50	9.31	4170800
1998-11-06	9.19	10.00	9.11	9.78	5847200
1998-11-09	9.72	9.88	9.59	9.78	1997600
1998-11-10	9.75	9.91	9.13	9.13	1928000
1998-11-11	9.27	9.44	9.00	9.00	979200
1998-11-12	8.84	9.56	8.75	9.53	1971600
1998-11-13	9.69	9.69	9.38	9.42	1904000
1998-11-16	9.50	9.50	9.38	9.45	1168400
1998-11-17	9.44	9.44	9.25	9.34	1060000
1998-11-18	9.53	9.56	8.75	9.16	4012800
1998-11-19	9.14	9.41	9.14	9.19	1895200
1998-11-20	9.22	9.44	8.69	8.72	3102800
1998-11-23	8.69	9.03	8.25	9.03	3914800
1998-11-24	8.84	9.47	8.81	9.31	4690800
1998-11-25	9.38	9.91	9.25	9.78	3667600
1998-11-27	9.91	11.48	9.81	11.00	2261200
1998-11-30	11.06	11.16	10.00	10.03	4415200
1998-12-01	9.94	9.97	9.06	9.53	2962800
1998-12-02	9.50	9.88	9.50	9.66	2821600
1998-12-03	9.78	9.81	9.63	9.67	1846800
1998-12-04	9.69	10.06	9.69	10.00	1478000
1998-12-07	10.00	11.31	9.94	10.97	2483600
1998-12-08	10.98	12.16	10.98	11.75	2970800
1998-12-09	11.69	14.53	11.69	13.00	7155200
1998-12-10	12.75	13.22	12.41	12.50	2828000
1998-12-11	12.50	12.66	12.44	12.63	1185200
1998-12-14	12.50	12.63	12.00	12.13	1850800
1998-12-15	12.34	12.53	12.09	12.31	972000
1998-12-16	12.44	12.53	11.94	12.31	1383200
1998-12-17	12.44	13.28	12.42	12.98	3505600
1998-12-18	12.98	13.00	12.38	12.78	1428000
1998-12-21	13.06	15.22	12.84	14.47	2511600
1998-12-22	14.73	15.56	13.53	14.83	3898800
1998-12-23	15.66	18.06	15.66	16.44	3206000
1998-12-24	17.06	19.38	17.00	17.91	4616000
1998-12-28	18.78	18.81	15.50	15.89	1804800
1998-12-29	16.63	16.69	15.53	16.25	1318400
1998-12-30	16.22	16.53	15.08	15.45	1416800
1998-12-31	15.00	15.44	14.25	14.78	1382000
1999-01-04	15.09	15.72	14.41	15.00	2814400
1999-01-05	14.25	16.31	13.50	15.88	2517200
1999-01-06	16.81	17.53	16.47	16.75	1177200
1999-01-07	16.66	19.63	16.38	18.88	3891600
1999-01-08	19.88	20.50	17.44	18.00	4656800
1999-01-11	18.25	20.00	18.25	18.41	2130000
1999-01-12	18.97	19.00	16.69	16.88	2877200
1999-01-13	14.88	17.25	14.38	16.56	4424000
1999-01-14	16.70	18.06	16.25	16.94	1066400
1999-01-15	17.61	18.72	17.38	18.25	1911600
1999-01-19	19.55	22.50	19.55	22.16	2964800
1999-01-20	22.63	23.88	20.00	20.56	1725600
1999-01-21	19.77	20.03	18.84	19.13	2978400
1999-01-22	18.25	20.75	18.00	19.75	2738000
1999-01-25	20.22	21.06	19.22	19.33	1248000
1999-01-26	20.13	20.81	19.50	20.38	1828800
1999-01-27	21.00	23.81	20.97	22.50	10239200
1999-01-28	23.13	24.69	22.78	23.38	3814400
1999-01-29	23.61	24.19	21.56	23.81	2467600
1999-02-01	24.19	24.25	22.56	22.81	1668400
1999-02-02	22.72	24.00	21.25	23.86	4247200
1999-02-03	22.70	23.75	22.63	23.57	2364400
1999-02-04	23.27	23.56	22.38	22.41	2010400
1999-02-05	22.75	22.75	21.52	22.25	2039600
1999-02-08	22.69	22.75	21.38	22.06	1671600
1999-02-09	22.13	22.25	20.00	20.84	3644400
1999-02-10	20.50	21.31	20.00	20.25	1727200
1999-02-11	20.63	23.88	20.44	23.50	3719600
1999-02-12	23.13	23.48	21.75	22.50	1576000
1999-02-16	22.72	22.75	21.47	22.25	1584400
1999-02-17	21.78	22.81	21.75	21.75	673200
1999-02-18	22.53	22.53	21.50	22.06	1384000
1999-02-19	22.28	22.88	21.75	22.81	1124800
1999-02-22	23.00	24.34	22.58	24.28	2496400
1999-02-23	24.98	27.88	24.98	27.13	6866400
1999-02-24	27.53	27.56	25.63	25.81	4156400
1999-02-25	25.78	25.83	24.19	24.41	4134400
1999-02-26	25.00	25.97	24.22	24.50	3184000
1999-03-01	24.75	25.94	24.53	25.06	2618800
1999-03-02	25.73	25.81	23.86	23.86	1068000
1999-03-03	24.13	24.38	23.31	24.22	1541200
1999-03-04	24.50	24.75	24.19	24.38	4146400
1999-03-05	25.25	26.28	25.06	26.06	2910400
1999-03-08	27.13	29.81	26.63	29.75	5879200
1999-03-09	29.63	31.63	28.63	30.95	4296400
1999-03-10	31.88	32.00	30.56	30.81	2799200
1999-03-11	31.25	31.53	29.63	30.94	2163200
1999-03-12	30.63	31.16	29.38	29.94	822400
1999-03-15	30.09	31.10	29.50	30.70	1236800
1999-03-16	30.81	32.94	29.78	31.13	3088800
1999-03-17	31.31	31.31	30.22	30.25	2422400
1999-03-18	30.00	30.14	29.56	29.63	1391600
1999-03-19	30.16	30.48	28.22	29.34	1574400
1999-03-22	30.06	30.09	29.13	29.81	1223600
1999-03-23	29.91	30.47	28.47	28.88	1774800
1999-03-24	28.94	31.61	28.58	30.47	2588800
1999-03-25	31.25	34.63	31.00	33.73	3930400
1999-03-26	33.56	33.66	32.19	33.25	1268000
1999-03-29	33.78	34.91	33.00	34.56	1176000
1999-03-30	35.31	35.38	32.50	33.66	928800
1999-03-31	38.69	39.00	36.28	38.50	6417600
1999-04-01	40.73	40.73	37.33	37.44	3770000
1999-04-05	38.44	39.50	37.50	38.88	2346800
1999-04-06	39.19	41.72	38.91	40.28	2869200
1999-04-07	41.13	41.25	36.50	37.66	3010800
1999-04-08	38.03	38.06	34.59	36.64	3907200
1999-04-09	36.03	38.75	35.06	38.19	1706800
1999-04-12	37.69	44.25	37.38	44.13	5108800
1999-04-13	46.00	47.06	41.81	43.13	3058000
1999-04-14	44.00	44.13	38.77	40.44	2954800
1999-04-15	39.53	40.25	34.50	39.14	5246800
1999-04-16	39.75	39.75	35.81	36.09	2982800
1999-04-19	36.47	36.56	26.81	27.50	6646800
1999-04-20	26.69	30.00	25.30	28.13	7182800
1999-04-21	29.86	36.50	28.88	36.41	4982400
1999-04-22	37.50	39.38	34.09	36.67	4735200
1999-04-23	30.88	33.72	30.50	32.77	6144000
1999-04-26	33.00	35.44	31.00	35.34	3094400
1999-04-27	35.75	35.75	30.75	31.02	5057600
1999-04-28	30.58	30.75	24.97	25.81	9526400
1999-04-29	27.19	30.13	26.25	27.50	9972000
1999-04-30	29.00	29.88	27.25	28.75	4832800
1999-05-03	28.94	29.91	27.94	27.97	2808800
1999-05-04	28.19	28.66	25.20	25.28	3389600
1999-05-05	25.52	28.00	22.88	27.59	7787200
1999-05-06	27.86	28.50	25.72	26.16	2870800
1999-05-07	26.16	28.06	26.00	26.75	4245200
1999-05-10	26.88	28.69	26.25	28.25	4160400
1999-05-11	28.63	30.25	27.03	30.00	5537200
1999-05-12	30.84	31.00	29.00	30.19	4785200
1999-05-13	30.50	32.31	30.44	31.70	4376800
1999-05-14	30.13	32.05	29.56	32.02	4632400
1999-05-17	31.03	32.38	30.08	32.29	4807600
1999-05-18	32.13	32.63	31.25	32.19	2380800
1999-05-19	32.25	33.63	32.06	33.19	3357200
1999-05-20	33.25	36.22	33.19	34.89	6050800
1999-05-21	35.16	36.08	33.94	34.30	3340400
1999-05-24	34.62	34.63	28.81	31.00	5055600
1999-05-25	31.19	32.00	26.00	27.97	7525200
1999-05-26	28.56	28.94	25.31	26.44	9410400
1999-05-27	26.23	28.97	25.75	27.78	6172000
1999-05-28	27.78	29.75	27.50	29.63	2680000
1999-06-01	30.50	30.50	27.75	28.00	2447000
1999-06-02	27.56	32.06	26.00	30.06	3358600
1999-06-03	30.56	30.63	27.56	28.50	2427800
1999-06-04	27.53	29.63	27.28	29.63	1475400
1999-06-07	29.75	31.69	29.25	30.63	1230800
1999-06-08	31.25	32.00	29.00	29.25	1494600
1999-06-09	29.81	30.13	29.03	29.31	1472400
1999-06-10	28.56	30.38	28.25	28.50	1530200
1999-06-11	29.03	29.38	26.25	27.25	1240400
1999-06-14	27.38	27.50	24.38	24.63	2102000
1999-06-15	24.91	25.81	24.00	24.81	2497800
1999-06-16	26.00	28.19	25.88	27.97	3118200
1999-06-17	27.63	29.00	26.94	28.31	1658800
1999-06-18	28.75	33.25	28.50	32.97	4760200
1999-06-21	33.44	36.59	33.13	35.06	4818400
1999-06-22	34.75	36.00	33.63	33.91	2436800
1999-06-23	32.72	34.63	32.00	33.50	1776400
1999-06-24	33.25	37.50	33.13	36.47	3002200
1999-06-25	36.94	37.50	34.25	34.25	1948400
1999-06-28	35.44	37.00	33.56	37.00	1884600
1999-06-29	37.00	39.50	36.63	38.94	3157200
1999-06-30	38.94	43.50	37.19	43.13	4023800
1999-07-01	42.41	44.44	39.47	41.28	2660400
1999-07-02	40.94	42.88	40.06	42.47	866800
1999-07-06	43.00	46.38	42.63	44.03	3112000
1999-07-07	43.00	44.25	40.63	42.94	1569600
1999-07-08	42.03	46.13	42.00	44.81	1851800
1999-07-09	45.72	46.00	43.63	44.50	1138000
1999-07-12	44.75	44.81	41.25	42.05	1345400
1999-07-13	41.00	41.94	39.53	41.09	1457200
1999-07-14	41.25	44.50	40.75	44.38	1455200
1999-07-15	44.88	46.94	43.53	46.41	2276600
1999-07-16	45.69	48.38	45.69	47.13	1506800
1999-07-19	47.25	47.47	43.44	43.44	1694800
1999-07-20	42.63	42.88	41.00	41.25	1249800
1999-07-21	41.00	43.00	39.53	42.72	2465200
1999-07-22	41.88	41.89	37.88	38.09	3158000
1999-07-23	39.88	41.88	39.19	41.19	2305600
1999-07-26	40.06	40.63	37.44	37.63	1778400
1999-07-27	38.50	40.00	37.38	38.66	1828200
1999-07-28	39.25	39.34	37.63	38.63	2212000
1999-07-29	37.13	38.00	36.25	37.94	1406800
1999-07-30	38.06	38.13	36.44	37.06	1233400
1999-08-02	36.75	37.00	35.50	36.00	993000
1999-08-03	36.44	36.88	32.50	32.63	2716000
1999-08-04	32.38	32.63	28.50	29.47	2934000
1999-08-05	29.00	36.53	27.25	35.06	6914800
1999-08-06	34.88	35.88	33.13	35.13	2659000
1999-08-09	36.00	36.06	32.06	32.94	1493000
1999-08-10	32.66	35.94	31.13	35.25	2960000
1999-08-11	36.19	37.63	34.56	36.56	2725400
1999-08-12	36.88	39.75	36.84	39.38	3269800
1999-08-13	40.25	41.88	39.38	41.50	2685600
1999-08-16	41.13	43.13	40.75	42.91	1938200
1999-08-17	43.44	45.00	43.19	44.63	3472600
1999-08-18	44.56	46.06	44.00	45.28	2072200
1999-08-19	43.81	44.63	41.75	44.13	1703600
1999-08-20	44.25	44.25	42.38	43.47	945600
1999-08-23	44.59	47.50	43.75	47.44	2205600
1999-08-24	46.56	52.19	46.25	50.34	3890000
1999-08-25	50.88	54.28	50.50	53.13	3059200
1999-08-26	54.88	57.00	54.31	55.25	3945400
1999-08-27	55.31	55.50	51.00	51.19	1838400
1999-08-30	51.00	53.78	48.13	52.69	2505200
1999-08-31	52.00	54.81	50.25	54.16	3601200
1999-09-01	54.75	54.88	53.03	53.97	1235400
1999-09-02	52.97	53.25	50.59	51.72	1508000
1999-09-03	53.50	55.28	53.50	54.63	2909200
1999-09-07	55.00	57.69	54.88	56.06	2233400
1999-09-08	55.75	58.88	55.25	55.44	1708200
1999-09-09	56.00	57.25	52.78	55.31	1768000
1999-09-10	57.13	57.50	55.50	56.19	1534000
1999-09-13	55.63	56.13	53.63	53.94	1315200
1999-09-14	53.63	55.56	53.19	55.50	1468800
1999-09-15	56.31	56.44	53.56	54.44	1492800
1999-09-16	54.50	54.78	51.31	53.63	1919000
1999-09-17	53.91	55.50	53.75	55.13	2176600
1999-09-20	57.00	58.88	56.63	58.00	2938000
1999-09-21	57.09	57.56	53.38	54.06	1969800
1999-09-22	55.06	55.19	51.31	52.97	3404200
1999-09-23	53.94	55.00	52.19	52.50	2240200
1999-09-24	51.53	52.44	47.75	51.06	3293000
1999-09-27	52.31	54.38	52.13	52.22	1921400
1999-09-28	52.19	52.44	49.56	51.38	1735000
1999-09-29	51.63	53.81	51.09	52.00	1778200
1999-09-30	52.66	53.88	51.63	53.25	1443200
1999-10-01	52.38	52.78	49.94	52.17	1731800
1999-10-04	52.94	52.94	51.13	51.44	1099000
1999-10-05	50.97	56.31	50.94	56.19	4751600
1999-10-06	56.25	58.25	54.97	57.19	4279800
1999-10-07	57.88	61.00	57.50	59.81	4089000
1999-10-08	60.25	60.25	56.88	57.63	2477000
1999-10-11	58.03	59.69	57.44	59.31	1463200
1999-10-12	59.00	59.50	57.50	57.66	1230600
1999-10-13	57.03	58.00	53.00	54.25	2321400
1999-10-14	55.25	55.25	53.03	54.94	2194400
1999-10-15	52.25	54.50	50.75	53.03	2386800
1999-10-18	52.31	53.06	48.81	51.16	2301200
1999-10-19	52.88	53.00	51.84	52.44	1440200
1999-10-20	53.09	53.69	52.19	52.59	2067800
1999-10-21	52.16	58.50	51.28	56.81	4576600
1999-10-22	56.50	57.75	53.38	56.00	2967600
1999-10-25	56.00	57.00	54.63	54.66	1578400
1999-10-26	54.66	58.00	54.66	57.81	2261600
1999-10-27	57.94	58.97	56.53	57.25	2435400
1999-10-28	58.25	63.75	58.00	63.75	5544800
1999-10-29	64.38	66.97	61.50	61.75	4214000
1999-11-01	62.25	67.00	62.00	65.78	3037000
1999-11-02	66.63	82.59	63.63	77.50	11541000
1999-11-03	79.81	82.25	73.75	80.47	7900600
1999-11-04	81.69	82.00	76.63	78.66	2219600
1999-11-05	79.22	83.69	77.31	80.77	2127400
1999-11-08	80.00	90.81	79.34	86.50	2468600
1999-11-09	87.34	87.50	77.50	78.75	5407600
1999-11-10	78.38	82.13	74.59	76.13	2621200
1999-11-11	80.56	81.00	77.06	77.50	4119800
1999-11-12	80.25	85.16	77.94	84.00	2279800
1999-11-15	84.34	91.50	83.75	86.19	2437400
1999-11-16	89.19	89.25	84.25	85.59	1755000
1999-11-17	86.16	88.00	81.59	83.66	2042200
1999-11-18	84.50	89.75	83.50	86.50	1925000
1999-11-19	88.38	88.88	84.63	85.03	1309600
1999-11-22	85.19	92.38	84.00	92.38	2188400
1999-11-23	93.56	97.38	87.50	93.50	2989600
1999-11-24	95.75	98.50	91.50	95.50	1290000
1999-11-26	98.00	101.25	97.50	99.00	836800
1999-11-29	100.50	100.50	97.16	98.31	2483800
1999-11-30	97.91	97.91	90.00	92.91	2866400
1999-12-01	93.50	96.84	88.59	91.50	3094400
1999-12-02	93.00	99.00	92.75	97.41	1764400
1999-12-03	99.50	107.81	99.44	102.97	2244800
1999-12-06	106.00	119.00	104.56	118.34	3549200
1999-12-07	120.50	131.38	120.38	131.19	3042600
1999-12-08	141.00	143.13	123.00	124.50	2518000
1999-12-09	130.75	132.00	115.50	125.88	2016500
1999-12-10	130.13	130.13	117.75	124.50	1741200
1999-12-13	125.13	125.19	118.88	119.38	1588300
1999-12-14	122.25	122.25	114.00	115.50	2254600
1999-12-15	110.50	114.44	110.00	112.38	2121800
1999-12-16	114.13	130.00	114.00	129.88	2754000
1999-12-17	130.50	135.00	124.75	130.94	2548900
1999-12-20	133.25	152.25	124.44	150.13	2649300
1999-12-21	160.00	190.00	159.94	185.44	4127300
1999-12-22	185.61	185.64	171.00	175.44	2885100
1999-12-23	178.50	183.94	171.00	174.25	1728000
1999-12-27	176.56	177.00	164.00	167.75	1205500
1999-12-28	171.75	212.00	169.00	178.31	3252000
1999-12-29	189.00	196.75	184.13	190.50	1772600
1999-12-30	198.00	208.00	180.63	182.44	1322500
1999-12-31	185.13	192.00	179.75	190.94	452100
2000-01-03	203.00	206.00	181.75	190.13	2270100
2000-01-04	182.00	199.75	180.00	188.38	3002200
2000-01-05	184.00	185.00	153.38	178.00	6886600
2000-01-06	176.38	181.00	153.00	155.13	4003200
2000-01-07	153.50	174.88	147.94	169.83	3803200
2000-01-10	187.13	190.25	178.63	181.75	2829000
2000-01-11	180.19	183.00	165.38	165.81	3086900
2000-01-12	168.50	170.00	156.13	160.42	2698100
2000-01-13	162.00	176.25	161.50	176.00	2367500
2000-01-14	180.25	184.00	172.75	183.44	2871400
2000-01-18	188.00	202.00	186.13	196.88	3296500
2000-01-19	199.50	206.13	193.25	195.13	2001900
2000-01-20	200.63	213.63	197.75	209.00	3311100
2000-01-21	213.88	213.88	189.63	207.94	3977200
2000-01-24	212.00	215.31	191.50	195.94	3228500
2000-01-25	199.63	200.00	183.00	196.88	2458600
2000-01-26	193.00	193.88	187.13	189.81	1544400
2000-01-27	192.13	193.63	173.00	175.02	2134400
2000-01-28	170.31	182.94	160.00	164.47	2609400
2000-01-31	164.13	164.44	146.63	161.38	3986600
2000-02-01	162.44	173.13	155.38	169.44	2572100
2000-02-02	170.75	182.50	166.13	175.06	2698300
2000-02-03	179.25	187.69	176.63	182.50	2426800
2000-02-04	186.75	195.25	182.50	188.94	1921000
2000-02-07	188.88	188.88	180.50	182.56	1960100
2000-02-08	184.75	190.50	184.00	189.44	1791800
2000-02-09	189.69	200.88	185.75	194.81	3379700
2000-02-10	199.00	223.00	198.06	219.75	5188600
2000-02-11	222.00	222.02	200.00	209.00	3005700
2000-02-14	209.00	209.00	200.00	201.50	2080100
2000-02-15	202.00	219.19	194.75	218.50	2677700
2000-02-16	215.00	230.00	214.75	220.73	2465700
2000-02-17	222.27	230.00	220.50	223.02	2026600
2000-02-18	227.63	242.00	227.00	237.13	2723400
2000-02-22	234.25	235.13	217.50	223.63	2061300
2000-02-23	223.94	243.50	223.88	242.63	2377300
2000-02-24	245.88	252.13	234.88	251.25	2414900
2000-02-25	249.31	258.50	239.00	239.88	1465300
2000-02-28	242.00	249.88	229.63	246.06	2007700
2000-02-29	248.63	256.00	245.00	253.00	1890100
2000-03-01	252.50	258.50	242.88	251.13	1812000
2000-03-02	254.13	254.25	235.31	245.69	1397900
2000-03-03	251.00	251.00	244.50	248.50	1687300
2000-03-06	248.56	255.00	243.13	247.44	1942600
2000-03-07	222.50	226.00	194.50	200.00	13775100
2000-03-08	209.69	211.50	183.00	203.00	9970200
2000-03-09	206.88	248.50	200.50	240.75	10494200
2000-03-10	232.50	246.00	231.48	239.94	4789400
2000-03-13	224.00	243.00	222.00	227.13	2275100
2000-03-14	232.25	235.50	206.63	217.63	2859800
2000-03-15	219.75	219.75	191.75	194.75	4939800
2000-03-16	197.38	214.00	179.00	200.25	5855400
2000-03-17	202.19	204.75	195.88	202.13	2124400
2000-03-20	204.50	204.50	180.31	185.19	2777300
2000-03-21	185.81	188.13	173.50	178.08	3069300
2000-03-22	183.02	191.00	179.50	182.06	4249700
2000-03-23	181.81	182.13	171.50	175.50	4025300
2000-03-24	176.75	202.00	175.00	190.88	5895700
2000-03-27	198.13	203.00	186.50	189.25	4048500
2000-03-28	192.44	197.50	187.25	187.50	2535700
2000-03-29	190.00	190.75	167.50	169.25	4076500
2000-03-30	163.88	170.00	148.56	152.00	4665000
2000-03-31	160.13	162.00	141.00	149.50	3593200
2000-04-03	147.75	148.50	111.00	116.63	4585300
2000-04-04	124.50	124.75	94.00	120.00	8360100
2000-04-05	116.75	143.25	113.00	130.38	5878100
2000-04-06	138.00	158.50	138.00	155.27	5886000
2000-04-07	160.75	177.81	159.00	176.50	4716600
2000-04-10	176.38	179.50	151.06	152.69	6570500
2000-04-11	145.25	160.00	136.63	146.75	6287800
2000-04-12	144.50	151.13	132.00	133.13	3503000
2000-04-13	133.75	135.00	112.13	114.69	7073900
2000-04-14	109.00	116.50	91.00	97.80	7819700
2000-04-17	92.75	112.00	91.88	110.75	6430600
2000-04-18	114.69	140.75	114.00	139.50	6093600
2000-04-19	140.50	140.56	127.25	130.92	5059700
2000-04-20	124.63	125.00	108.00	118.50	5366800
2000-04-24	108.00	109.50	91.00	99.38	7444400
2000-04-25	105.25	111.88	101.31	111.00	5103900
2000-04-26	115.00	120.94	106.50	107.03	4858800
2000-04-27	102.00	129.00	101.81	126.30	6605800
2000-04-28	132.25	140.63	131.50	139.38	4463400
2000-05-01	144.00	147.00	134.00	136.00	3818500
2000-05-02	131.63	141.50	125.63	126.50	2407800
2000-05-03	124.98	128.63	117.50	128.48	3639300
2000-05-04	129.75	132.75	121.75	129.81	2324800
2000-05-05	128.50	139.50	127.50	138.50	3178900
2000-05-08	139.81	143.00	131.00	132.06	2985900
2000-05-09	132.38	133.50	123.50	129.81	2713300
2000-05-10	124.56	128.00	117.50	121.00	2996200
2000-05-11	124.19	124.63	114.00	116.75	5133400
2000-05-12	120.56	124.00	116.50	117.25	2943800
2000-05-15	118.81	131.75	113.56	129.81	2533200
2000-05-16	133.69	140.00	131.06	139.56	2970100
2000-05-17	134.56	138.50	130.25	133.06	2163800
2000-05-18	134.19	136.00	130.38	130.50	1842300
2000-05-19	126.81	132.06	122.50	125.00	2451500
2000-05-22	124.19	124.69	113.00	117.88	3265700
2000-05-23	117.94	123.69	107.75	108.00	3399600
2000-05-24	107.75	119.00	99.50	117.31	4297400
2000-05-25	118.84	134.75	118.69	122.13	5592000
2000-05-26	123.00	123.94	114.03	120.86	2549300
2000-05-30	124.88	135.13	124.75	135.00	3973500
2000-05-31	132.50	142.02	129.75	135.38	4118400
2000-06-01	139.13	156.25	138.50	154.56	6354600
2000-06-02	162.56	183.00	162.13	182.38	7127300
2000-06-05	178.44	184.00	174.00	177.69	4309400
2000-06-06	181.50	182.00	171.00	171.05	3117200
2000-06-07	168.13	191.00	165.88	190.81	4522700
2000-06-08	192.06	200.50	181.69	196.38	9092200
2000-06-09	192.56	197.06	181.75	196.00	4188400
2000-06-12	194.06	194.31	172.00	172.94	5477400
2000-06-13	171.81	172.88	156.25	167.06	7976600
2000-06-14	168.38	177.88	162.00	166.13	5623600
2000-06-15	166.13	179.25	161.38	172.44	6221200
2000-06-16	178.75	179.63	164.50	164.56	3436300
2000-06-19	164.56	176.88	158.50	173.50	4553600
2000-06-20	172.91	183.00	171.63	175.63	4967600
2000-06-21	172.88	172.88	165.50	167.88	4605700
2000-06-22	169.89	174.81	160.64	161.00	4299200
2000-06-23	160.75	165.00	148.63	149.25	4860000
2000-06-26	152.50	163.00	149.56	161.94	5545500
2000-06-27	158.31	160.38	154.50	156.94	2327200
2000-06-28	158.00	172.00	157.19	171.75	8311400
2000-06-29	166.50	178.88	166.25	175.56	5874800
2000-06-30	178.50	179.75	170.00	176.50	4021400
2000-07-03	175.00	185.50	172.13	183.38	1997500
2000-07-05	175.06	180.00	166.00	166.50	5029400
2000-07-06	168.81	176.22	165.13	175.50	4223300
2000-07-07	176.50	179.56	171.13	172.88	4097400
2000-07-10	172.00	177.00	168.19	172.94	2144600
2000-07-11	171.50	175.75	165.00	166.00	2485400
2000-07-12	170.13	180.98	169.25	177.69	3635600
2000-07-13	181.44	193.63	181.00	192.88	5045500
2000-07-14	193.13	193.38	185.50	192.00	3108400
2000-07-17	191.06	195.00	185.19	187.06	3044400
2000-07-18	183.19	184.63	178.06	179.13	2269400
2000-07-19	177.00	177.19	170.13	172.00	2951900
2000-07-20	176.94	187.50	175.63	186.50	3086700
2000-07-21	184.50	186.00	177.38	180.44	2217400
2000-07-24	183.81	187.00	180.75	184.63	3482700
2000-07-25	186.28	188.00	172.63	181.88	4285000
2000-07-26	178.81	182.00	172.25	179.19	2717800
2000-07-27	178.00	183.25	169.69	175.63	3121500
2000-07-28	176.00	176.50	158.25	160.75	3505100
2000-07-31	159.19	163.50	150.50	158.69	3795900
2000-08-01	157.50	158.50	150.56	151.25	2922200
2000-08-02	152.13	153.44	142.31	143.44	5240000
2000-08-03	137.50	163.00	136.38	162.19	7568400
2000-08-04	160.69	163.88	156.38	162.06	4672600
2000-08-07	161.50	162.69	154.00	154.31	2963900
2000-08-08	155.50	159.75	147.56	148.00	3780900
2000-08-09	153.31	154.94	145.50	145.75	4255600
2000-08-10	146.25	149.00	142.25	142.50	2584900
2000-08-11	142.81	146.13	137.75	140.31	2932900
2000-08-14	142.06	149.63	139.50	147.00	3588500
2000-08-15	147.44	158.38	146.63	154.19	4269900
2000-08-16	155.63	160.38	151.06	155.13	3538000
2000-08-17	153.13	157.88	150.50	157.25	2571700
2000-08-18	156.63	162.19	156.00	159.75	2928400
2000-08-21	165.63	169.50	162.00	162.69	3751700
2000-08-22	164.75	171.75	163.25	166.19	4288800
2000-08-23	164.31	175.06	164.25	174.13	2590800
2000-08-24	175.31	179.94	174.63	178.44	2978500
2000-08-25	176.63	179.50	172.94	176.38	2280800
2000-08-28	177.00	184.00	176.94	181.38	2709500
2000-08-29	182.75	189.25	179.56	187.50	3212300
2000-08-30	188.63	197.13	187.56	193.75	4137500
2000-08-31	196.63	199.63	195.00	198.88	4500800
2000-09-01	199.75	199.88	182.38	185.94	8741900
2000-09-05	185.31	185.44	176.13	181.31	5706000
2000-09-06	181.38	181.56	166.25	170.19	6386800
2000-09-07	171.25	179.75	166.50	178.69	4833900
2000-09-08	175.13	177.00	168.50	171.88	4621900
2000-09-11	169.94	178.50	166.38	171.75	3692800
2000-09-12	173.25	174.25	164.25	166.27	3359300
2000-09-13	164.00	175.00	160.00	173.00	4917600
2000-09-14	177.94	180.25	172.25	175.69	3923900
2000-09-15	176.25	182.00	172.50	180.56	5495600
2000-09-18	178.44	183.50	173.00	179.86	4253100
2000-09-19	181.88	189.56	180.50	188.19	3001700
2000-09-20	188.56	195.25	185.50	194.00	3935400
2000-09-21	191.88	196.50	188.69	191.19	3230200
2000-09-22	183.06	198.00	183.06	194.88	4219000
2000-09-25	196.31	199.00	190.50	192.19	3832500
2000-09-26	191.25	194.88	186.00	186.56	2828900
2000-09-27	190.31	199.50	190.25	194.44	6074700
2000-09-28	193.69	209.56	193.38	208.38	9321700
2000-09-29	209.63	214.38	200.50	202.56	4859600
2000-10-02	206.63	207.88	190.44	191.88	4851000
2000-10-03	195.56	198.75	179.88	180.00	4125300
2000-10-04	176.31	185.00	169.06	183.56	5544900
2000-10-05	181.13	196.00	180.88	193.31	5874500
2000-10-06	189.94	193.22	180.52	188.06	3638200
2000-10-09	186.81	196.75	174.56	186.69	3621900
2000-10-10	191.75	193.13	174.00	177.38	5795200
2000-10-11	171.63	173.44	156.88	157.63	8913900
2000-10-12	163.13	163.13	140.00	147.50	10309300
2000-10-13	145.88	163.00	145.88	162.00	6783700
2000-10-16	161.06	169.25	157.75	165.13	4710500
2000-10-17	170.25	177.00	156.38	158.38	6830700
2000-10-18	149.13	159.50	144.50	153.50	5982700
2000-10-19	161.50	168.50	155.88	166.86	4793300
2000-10-20	168.75	179.00	166.00	177.31	4121900
2000-10-23	175.75	182.38	172.63	176.63	3704600
2000-10-24	182.19	187.31	168.31	168.31	5025500
2000-10-25	166.50	170.44	146.81	147.44	5932600
2000-10-26	139.94	145.00	120.00	142.31	20034900
2000-10-27	145.00	149.50	122.50	127.31	9165500
2000-10-30	128.00	132.00	115.81	116.94	7905300
2000-10-31	120.63	133.88	119.13	132.00	6994900
2000-11-01	128.75	134.44	124.06	127.31	5782700
2000-11-02	130.63	139.69	130.38	135.88	8829100
2000-11-03	138.94	144.88	134.38	142.38	4341100
2000-11-06	143.50	146.44	140.38	143.27	4182200
2000-11-07	140.81	146.00	137.38	139.75	3384000
2000-11-08	140.06	141.88	125.25	127.13	5595900
2000-11-09	122.50	128.55	116.50	123.06	8079200
2000-11-10	120.75	126.13	108.50	113.19	7052700
2000-11-13	107.69	118.00	98.50	108.75	9548200
2000-11-14	116.00	119.06	113.81	119.06	5205800
2000-11-15	117.63	125.13	115.00	119.94	5207600
2000-11-16	117.75	124.13	116.69	117.94	3726700
2000-11-17	110.50	120.00	102.50	113.75	10148900
2000-11-20	108.38	110.88	104.38	104.63	4584200
2000-11-21	105.06	107.75	91.13	94.06	7647600
2000-11-22	91.75	94.81	78.31	85.06	14698600
2000-11-24	91.31	94.63	86.25	93.25	4276800
2000-11-27	99.81	101.00	85.50	87.19	7160600
2000-11-28	86.02	89.50	80.38	82.09	5660500
2000-11-29	83.19	84.38	75.56	80.75	6847600
2000-11-30	76.00	90.75	75.88	86.69	8453400
2000-12-01	89.38	93.94	83.50	84.88	7145700
2000-12-04	84.63	89.88	78.98	87.00	5191100
2000-12-05	92.19	109.38	89.00	101.38	8797300
2000-12-06	103.81	109.88	99.00	103.63	6707900
2000-12-07	101.06	107.13	97.63	102.38	3705100
2000-12-08	108.75	120.31	108.50	111.98	6890100
2000-12-11	114.00	119.00	110.94	116.00	5217000
2000-12-12	111.19	118.31	110.56	112.06	3395800
2000-12-13	115.69	116.88	100.38	102.00	4792000
2000-12-14	103.81	106.00	95.00	95.44	4471200
2000-12-15	91.88	97.38	86.63	93.56	6114700
2000-12-18	96.63	97.13	84.13	86.44	4019900
2000-12-19	85.75	93.63	77.50	79.75	6821000
2000-12-20	76.50	79.31	68.25	68.81	10041500
2000-12-21	68.63	74.38	65.38	68.13	7322500
2000-12-22	71.00	81.88	70.69	80.44	5689500
2000-12-26	81.44	82.38	72.19	79.75	3933700
2000-12-27	79.81	82.00	74.38	81.31	5115800
2000-12-28	82.56	85.00	78.50	79.63	3356800
2000-12-29	78.75	80.63	72.00	74.19	5530600
2001-01-02	68.38	70.00	58.25	61.81	10251300
2001-01-03	59.75	81.25	58.19	80.61	11418600
2001-01-04	79.06	84.38	71.69	76.88	7606300
2001-01-05	76.44	77.38	67.50	68.81	4214200
2001-01-08	66.31	68.44	59.31	66.69	6782100
2001-01-09	67.94	73.50	67.00	73.13	6703300
2001-01-10	71.94	80.88	69.56	79.56	7879800
2001-01-11	74.44	87.63	72.50	87.44	8647200
2001-01-12	86.00	87.13	82.13	84.88	6545400
2001-01-16	83.38	84.25	76.50	78.38	4309500
2001-01-17	82.19	91.00	82.06	88.50	7971100
2001-01-18	90.00	92.50	85.69	91.94	6479300
2001-01-19	97.69	97.75	78.88	79.44	9293500
2001-01-22	81.00	84.13	70.00	77.75	8522400
2001-01-23	79.00	79.44	71.38	74.50	11881900
2001-01-24	75.38	82.69	75.00	81.50	10762400
2001-01-25	73.25	79.00	72.81	73.63	15265800
2001-01-26	73.50	76.50	69.50	76.25	7107700
2001-01-29	75.81	81.13	73.44	80.88	5125800
2001-01-30	80.50	80.88	75.56	77.81	4705700
2001-01-31	79.75	81.00	72.88	73.50	5085800
2001-02-01	74.06	75.75	69.00	75.00	8973300
2001-02-02	73.66	76.00	66.25	67.50	9307000
2001-02-05	65.75	71.75	62.63	70.06	6966400
2001-02-06	69.44	70.75	66.56	68.81	3701400
2001-02-07	67.25	69.00	62.50	64.38	5099500
2001-02-08	65.48	66.00	60.63	61.63	4866900
2001-02-09	60.25	61.31	58.63	59.94	6699100
2001-02-12	56.88	59.94	52.81	58.50	7521600
2001-02-13	60.00	64.50	56.69	57.88	5877400
2001-02-14	57.75	63.50	53.50	63.00	9325600
2001-02-15	65.06	67.00	63.13	63.98	6901400
2001-02-16	59.63	61.75	58.75	59.75	5478500
2001-02-20	59.56	59.75	54.50	56.31	5826400
2001-02-21	54.94	56.63	48.00	50.69	9497500
2001-02-22	51.75	52.25	48.13	48.13	12435200
2001-02-23	48.56	50.50	45.88	48.88	7414100
2001-02-26	50.50	56.69	47.13	53.31	11507400
2001-02-27	51.19	51.75	47.13	48.19	7927600
2001-02-28	49.13	51.75	46.75	47.69	6509200
2001-03-01	48.75	54.38	48.75	54.00	10833600
2001-03-02	50.63	52.50	48.00	50.56	11778900
2001-03-05	49.56	49.88	44.63	46.94	8257700
2001-03-06	48.94	49.88	48.00	48.69	4986800
2001-03-07	49.88	50.50	46.25	47.00	6637600
2001-03-08	46.88	47.00	43.19	44.63	5920700
2001-03-09	42.69	43.00	38.75	40.44	9865500
2001-03-12	39.44	40.50	36.75	36.94	13090700
2001-03-13	37.38	37.63	33.75	37.13	9547300
2001-03-14	35.25	38.75	35.00	38.00	9432000
2001-03-15	40.44	40.88	33.25	34.44	8073900
2001-03-16	33.56	35.13	33.13	33.94	6172300
2001-03-19	34.00	35.44	29.88	34.00	15442900
2001-03-20	34.31	36.81	31.75	31.75	8275100
2001-03-21	32.06	34.94	31.88	33.00	7120300
2001-03-22	33.08	35.27	31.19	35.00	8238100
2001-03-23	35.75	35.83	30.06	33.38	12175800
2001-03-26	35.00	36.94	32.88	35.25	9351700
2001-03-27	34.94	38.88	34.38	37.63	7597200
2001-03-28	37.19	37.56	32.75	33.06	6801900
2001-03-29	32.50	34.69	31.13	32.25	5840400
2001-03-30	33.31	38.31	32.25	35.44	9596900
2001-04-02	35.28	37.88	33.88	35.75	9652500
2001-04-03	33.25	33.69	28.00	28.00	24231200
2001-04-04	27.44	30.88	26.25	30.75	18441700
2001-04-05	33.38	34.50	31.38	34.06	12771900
2001-04-06	32.69	33.75	31.69	33.38	6941400
2001-04-09	34.12	35.70	31.09	33.60	5450700
2001-04-10	34.23	41.30	34.00	39.87	9884000
2001-04-11	42.98	45.50	41.45	43.82	11234300
2001-04-12	41.69	46.05	41.61	44.95	6565100
2001-04-16	44.31	45.80	41.99	42.26	5114700
2001-04-17	41.80	45.31	41.14	44.13	6870900
2001-04-18	47.48	53.99	46.50	47.43	9485000
2001-04-19	49.00	51.50	47.05	51.36	12255700
2001-04-20	49.29	53.15	48.88	50.92	10363200
2001-04-23	49.21	50.00	46.50	46.90	4934700
2001-04-24	43.95	47.00	41.70	41.93	8859200
2001-04-25	42.24	46.77	40.79	46.60	9610800
2001-04-26	47.39	47.45	44.68	46.22	10202200
2001-04-27	52.84	53.09	49.82	51.91	17568200
2001-04-30	53.05	54.70	48.83	51.28	13284200
2001-05-01	51.04	53.60	48.70	52.55	9161600
2001-05-02	54.10	60.10	53.80	59.40	12805700
2001-05-03	55.84	58.70	55.00	56.49	10051500
2001-05-04	53.42	57.47	52.34	57.04	8803100
2001-05-07	55.82	57.84	55.00	55.52	7602000
2001-05-08	58.36	60.60	57.25	58.25	13382100
2001-05-09	56.10	56.90	54.43	54.95	9219800
2001-05-10	57.18	57.19	52.90	53.39	4645800
2001-05-11	53.19	54.15	51.85	52.54	6636700
2001-05-14	52.60	52.65	49.95	51.36	4014500
2001-05-15	52.55	55.23	50.50	51.54	9054400
2001-05-16	50.18	55.65	49.85	55.47	8414900
2001-05-17	55.09	59.10	53.69	58.00	10131800
2001-05-18	57.00	61.23	56.95	60.74	6205500
2001-05-21	62.39	67.94	62.38	67.66	14612200
2001-05-22	67.59	67.90	65.18	66.01	6444600
2001-05-23	64.33	64.81	61.80	61.97	6499400
2001-05-24	62.96	65.03	60.25	64.95	7165800
2001-05-25	64.33	64.71	62.31	62.47	2631000
2001-05-29	61.98	61.98	56.94	58.05	5587700
2001-05-30	56.36	58.00	55.00	55.21	5729900
2001-05-31	55.32	58.53	55.16	56.50	6284700
2001-06-01	57.40	58.35	54.12	56.24	4318000
2001-06-04	56.70	57.24	53.80	54.30	4049000
2001-06-05	54.76	57.76	54.50	56.60	6234200
2001-06-06	57.15	57.92	53.80	54.09	5757900
2001-06-07	54.10	59.50	53.60	58.75	6039200
2001-06-08	58.61	58.61	55.60	55.66	4919400
2001-06-11	55.36	56.00	52.03	53.91	3499300
2001-06-12	52.40	58.80	51.76	57.95	8473900
2001-06-13	58.28	58.28	53.92	54.01	9718700
2001-06-14	53.00	53.25	49.56	50.10	7095800
2001-06-15	49.39	51.15	47.88	50.11	8422700
2001-06-18	50.24	53.24	49.10	50.46	6210400
2001-06-19	52.90	54.05	48.60	49.14	7381300
2001-06-20	48.88	56.60	48.88	56.36	11210100
2001-06-21	56.55	59.53	55.73	58.63	8010000
2001-06-22	57.09	60.16	56.80	58.53	7256600
2001-06-25	58.95	60.50	58.45	60.07	6059100
2001-06-26	58.45	58.80	55.00	56.69	9395300
2001-06-27	57.20	58.65	55.56	57.29	5885400
2001-06-28	58.20	59.86	55.68	56.38	7089000
2001-06-29	56.78	60.01	55.37	60.01	5566200
2001-07-02	58.48	63.22	58.11	60.50	7686000
2001-07-03	57.35	58.88	56.40	58.61	5772100
2001-07-05	57.55	58.08	54.05	54.11	4379400
2001-07-06	53.05	53.20	50.91	51.19	5530800
2001-07-09	52.08	52.92	49.50	51.30	6856400
2001-07-10	54.26	56.18	52.55	52.95	10808700
2001-07-11	52.60	53.53	48.65	50.25	8407800
2001-07-12	53.71	56.85	52.56	56.30	7380900
2001-07-13	54.50	56.05	53.00	54.48	6802200
2001-07-16	54.10	56.40	51.85	52.30	5439900
2001-07-17	52.22	56.00	50.00	55.89	6685600
2001-07-18	53.23	53.50	48.35	49.87	13119900
2001-07-19	50.91	51.67	41.15	45.54	17996800
2001-07-20	44.04	45.33	41.75	42.95	12900600
2001-07-23	44.60	46.10	42.20	42.90	6881500
2001-07-24	43.10	45.00	41.95	44.36	7420600
2001-07-25	44.37	47.82	44.20	47.24	9044200
2001-07-26	47.24	48.65	44.24	47.17	11767400
2001-07-27	53.40	55.30	52.51	54.10	17634300
2001-07-30	54.69	56.85	52.55	55.33	8679800
2001-07-31	56.14	56.69	54.01	54.61	6812300
2001-08-01	55.85	56.48	54.90	55.94	4514400
2001-08-02	57.00	57.93	54.15	55.95	4560300
2001-08-03	55.56	55.70	53.80	54.20	2745900
2001-08-06	53.98	54.85	52.89	53.24	2604000
2001-08-07	53.12	55.65	53.11	54.75	3888500
2001-08-08	54.47	55.34	51.75	51.88	6242300
2001-08-09	52.30	52.50	49.95	50.65	5181300
2001-08-10	50.60	51.15	48.11	49.35	5080800
2001-08-13	49.84	50.10	47.50	49.61	4923000
2001-08-14	50.20	51.92	48.90	48.98	4517500
2001-08-15	48.69	49.13	45.35	46.07	5837900
2001-08-16	45.42	47.95	44.80	47.65	5201700
2001-08-17	46.10	47.74	46.00	46.65	4068500
2001-08-20	46.27	46.64	41.85	44.48	9696700
2001-08-21	45.00	45.69	43.05	43.20	5766200
2001-08-22	44.35	44.84	42.82	44.07	5761600
2001-08-23	44.26	45.25	43.64	44.01	4748100
2001-08-24	44.65	47.12	44.62	47.01	4330400
2001-08-27	46.60	48.99	46.17	47.69	3598800
2001-08-28	47.56	48.19	44.47	44.64	5691600
2001-08-29	45.11	45.47	38.58	38.69	11424200
2001-08-30	39.37	40.76	38.55	39.74	12992400
2001-08-31	40.06	41.80	39.26	41.05	6849500
2001-09-04	41.08	41.41	38.25	38.44	6047700
2001-09-05	38.68	39.10	33.67	36.45	17476600
2001-09-06	35.40	36.15	32.53	34.16	17103500
2001-09-07	34.41	38.74	34.39	38.55	16944100
2001-09-10	38.62	40.52	38.48	40.08	13048900
2001-09-17	38.51	42.79	37.86	39.90	17955300
2001-09-18	40.64	42.00	38.01	40.32	10261300
2001-09-19	41.00	43.18	37.88	42.90	13166700
2001-09-20	41.75	42.70	39.85	39.99	9550600
2001-09-21	37.85	40.19	37.75	38.30	12755500
2001-09-24	39.05	40.12	36.29	39.86	23339600
2001-09-25	40.13	42.70	40.09	42.22	15977200
2001-09-26	42.89	43.11	37.90	37.95	13520900
2001-09-27	37.59	40.66	36.35	39.51	17830500
2001-09-28	40.12	42.30	39.79	41.90	13981200
2001-10-01	40.70	43.06	39.90	42.25	11116200
2001-10-02	42.33	44.30	41.08	42.44	14036200
2001-10-03	41.95	46.26	40.65	46.17	15170700
2001-10-04	47.12	49.80	46.65	47.28	14745700
2001-10-05	46.51	47.65	45.41	46.80	10163400
2001-10-08	46.18	49.35	45.85	47.80	7227800
2001-10-09	47.91	48.45	44.86	45.09	7778700
2001-10-10	45.37	46.90	44.70	46.64	7717900
2001-10-11	47.66	51.89	47.61	51.50	15528900
2001-10-12	50.95	51.00	47.31	49.08	13912600
2001-10-15	48.30	50.75	48.15	49.94	8189100
2001-10-16	50.37	50.87	48.40	49.76	8551600
2001-10-17	51.55	51.58	45.20	45.43	9443200
2001-10-18	45.98	47.69	45.00	47.43	9198000
2001-10-19	47.15	47.43	45.58	47.24	8196500
2001-10-22	47.35	48.90	46.00	47.27	8099200
2001-10-23	47.75	48.80	45.96	47.00	7854100
2001-10-24	46.71	49.95	46.25	49.45	11094600
2001-10-25	48.74	53.45	48.45	53.34	17113600
2001-10-26	47.25	47.45	42.25	42.82	48150900
2001-10-29	43.44	43.50	39.10	39.66	16851000
2001-10-30	38.57	41.49	38.50	39.91	19063700
2001-10-31	41.00	41.01	38.20	38.71	15030500
2001-11-01	39.24	39.41	36.46	36.94	17254800
2001-11-02	37.06	38.85	36.40	38.73	17253500
2001-11-05	39.77	41.80	39.15	40.21	11180600
2001-11-06	40.53	41.75	40.00	41.55	9440100
2001-11-07	41.19	42.65	39.66	41.73	13883300
2001-11-08	42.51	44.44	40.81	41.20	13361400
2001-11-09	41.45	42.90	40.95	42.83	7105900
2001-11-12	42.50	44.40	40.80	43.83	8190600
2001-11-13	45.20	46.45	44.98	46.03	11025800
2001-11-14	46.31	47.05	44.71	46.75	10086400
2001-11-15	45.85	47.09	44.23	44.66	8886700
2001-11-16	45.00	45.56	44.10	45.23	5630500
2001-11-19	45.20	47.09	44.71	46.50	7512900
2001-11-20	44.46	44.50	40.78	41.23	18843000
2001-11-21	40.90	40.90	38.90	39.17	13127600
2001-11-23	39.62	40.45	39.55	40.02	3319500
2001-11-26	40.53	41.37	38.90	40.02	11566400
2001-11-27	39.80	41.10	38.06	40.03	14217600
2001-11-28	39.55	40.84	38.90	39.30	8583500
2001-11-29	39.53	40.87	36.81	37.73	16261700
2001-11-30	38.00	38.01	35.38	37.36	16578800
2001-12-03	36.90	37.89	35.54	36.73	11166200
2001-12-04	37.46	37.93	36.80	37.58	11447800
2001-12-05	38.11	40.95	38.05	40.33	13553800
2001-12-06	40.85	43.59	40.41	42.93	11820400
2001-12-07	42.63	42.90	41.40	42.33	6811500
2001-12-10	41.83	42.75	41.31	41.67	5529800
2001-12-11	42.00	42.71	40.30	40.80	5691800
2001-12-12	42.75	43.11	40.57	42.75	9358100
2001-12-13	42.05	44.29	41.42	41.92	12599500
2001-12-14	41.78	42.34	40.96	40.99	5348100
2001-12-17	41.18	42.39	41.17	41.98	5947000
2001-12-18	42.34	43.40	41.90	42.89	5141900
2001-12-19	41.96	43.57	40.79	41.12	8262100
2001-12-20	40.87	40.87	37.93	37.94	11469800
2001-12-21	38.63	39.97	38.58	39.82	9557700
2001-12-24	39.80	40.00	38.21	38.42	2436800
2001-12-26	38.70	39.85	38.33	38.62	3431100
2001-12-27	39.05	39.22	38.46	38.91	4357000
2001-12-28	39.40	40.04	38.63	38.90	3609500
2001-12-31	38.97	39.21	37.71	38.04	5645900
2002-01-02	38.39	38.43	36.59	38.06	6820000
2002-01-03	38.49	39.22	36.75	37.34	8595100
2002-01-04	37.91	38.05	35.33	36.31	17901500
2002-01-07	36.50	36.55	32.70	34.05	26255200
2002-01-08	32.81	36.30	32.69	36.05	25062100
2002-01-09	36.65	36.85	34.77	34.87	14511100
2002-01-10	35.80	38.36	34.68	37.46	16841300
2002-01-11	37.47	38.05	35.40	36.21	9533900
2002-01-14	36.16	36.87	34.99	35.09	10020800
2002-01-15	34.50	36.68	34.50	35.69	9561400
2002-01-16	35.30	35.93	33.08	33.28	11431900
2002-01-17	34.35	35.52	33.62	35.25	9011500
2002-01-18	33.92	34.47	33.17	33.95	8064600
2002-01-22	35.74	35.85	34.00	34.19	9616200
2002-01-23	34.69	36.79	34.56	36.71	9780200
2002-01-24	37.45	37.64	35.74	36.25	12278900
2002-01-25	31.97	34.68	31.63	34.67	33140700
2002-01-28	34.95	35.38	32.87	33.29	10911000
2002-01-29	33.70	33.89	31.83	32.09	10240800
2002-01-30	32.06	32.23	30.41	31.76	9438900
2002-01-31	32.21	32.39	30.60	30.86	6998100
2002-02-01	30.86	31.86	30.08	31.00	7467700
2002-02-04	30.70	30.89	28.85	28.90	7222500
2002-02-05	28.98	29.09	26.16	26.45	12379600
2002-02-06	26.20	26.30	21.47	23.93	38275800
2002-02-07	23.60	25.59	23.20	24.10	17414100
2002-02-08	25.60	27.15	25.26	27.06	15281900
2002-02-11	27.04	27.05	25.26	25.68	13145700
2002-02-12	25.14	26.59	24.88	26.31	11447300
2002-02-13	26.75	27.08	25.15	25.51	7001500
2002-02-14	26.17	27.36	25.25	25.61	13417700
2002-02-15	26.02	26.19	24.93	25.00	9385300
2002-02-19	24.64	24.68	22.89	23.53	6908200
2002-02-20	23.74	24.50	22.76	24.49	12920500
2002-02-21	24.11	24.57	22.48	22.71	6521500
2002-02-22	22.81	24.18	22.10	23.50	6502200
2002-02-25	23.88	24.60	22.59	24.44	6615900
2002-02-26	24.70	25.25	24.06	24.56	5466100
2002-02-27	24.95	26.26	24.94	25.26	7610500
2002-02-28	25.30	25.40	23.03	23.73	6128000
2002-03-01	23.90	26.98	23.86	26.86	8201300
2002-03-04	27.16	29.40	25.95	29.01	7832500
2002-03-05	28.00	30.06	28.00	29.34	6619800
2002-03-06	28.85	28.89	27.50	28.65	6549900
2002-03-07	28.91	29.88	27.51	27.93	5161500
2002-03-08	29.16	31.61	29.16	31.50	8946700
2002-03-11	31.20	33.50	30.59	32.51	8237900
2002-03-12	30.62	31.10	29.55	30.02	9200300
2002-03-13	29.65	31.76	29.41	29.51	9973900
2002-03-14	30.04	31.24	29.99	30.48	6893400
2002-03-15	30.65	31.30	30.17	30.36	4864100
2002-03-18	30.99	31.54	29.35	29.92	5261700
2002-03-19	30.00	30.35	28.93	29.13	7872300
2002-03-20	27.50	27.65	25.96	26.42	20004500
2002-03-21	26.76	28.15	26.56	28.02	8537300
2002-03-22	28.00	28.24	27.39	27.67	4986100
2002-03-25	27.87	28.14	26.38	26.48	4664700
2002-03-26	26.15	27.30	25.37	25.89	6433300
2002-03-27	25.78	26.74	25.63	26.48	6000400
2002-03-28	27.62	27.70	26.60	27.00	4021700
2002-04-01	26.45	27.08	25.97	27.00	4256100
2002-04-02	26.64	26.65	25.25	25.25	4258600
2002-04-03	25.47	26.19	25.26	25.77	6057400
2002-04-04	24.32	25.53	23.50	24.20	10393600
2002-04-05	24.58	24.80	24.12	24.35	5614700
2002-04-08	23.62	24.97	23.16	24.95	6120700
2002-04-09	25.00	25.59	23.72	24.03	5093900
2002-04-10	24.28	24.59	22.69	23.74	6235300
2002-04-11	23.69	24.77	23.25	24.03	4528400
2002-04-12	24.32	25.55	23.20	25.32	5823800
2002-04-15	25.40	26.30	24.80	25.90	4342100
2002-04-16	26.41	27.01	26.05	26.45	5337800
2002-04-17	26.55	27.40	25.50	26.11	6709900
2002-04-18	25.92	26.80	24.75	24.84	6868300
2002-04-19	24.69	25.23	24.47	24.53	3898300
2002-04-22	24.30	24.84	22.14	22.49	10066800
2002-04-23	22.53	23.23	21.40	21.58	6022700
2002-04-24	20.40	21.00	17.29	18.00	25563100
2002-04-25	17.86	18.35	15.76	18.24	20709100
2002-04-26	12.00	12.05	9.55	9.89	87809696
2002-04-29	9.56	9.80	7.96	8.07	34725000
2002-04-30	8.18	9.29	8.06	9.25	23984300
2002-05-01	9.11	9.30	8.83	9.04	12895900
2002-05-02	8.98	9.16	8.34	8.41	13920800
2002-05-03	8.46	8.89	8.42	8.75	6780300
2002-05-06	8.90	8.98	8.24	8.42	6545800
2002-05-07	8.58	8.95	8.11	8.88	11908100
2002-05-08	9.35	10.33	9.25	10.25	13334000
2002-05-09	9.70	10.40	9.70	9.85	10567500
2002-05-10	9.24	10.20	8.87	10.00	13078200
2002-05-13	10.04	10.63	9.85	10.01	9554200
2002-05-14	10.49	10.62	10.30	10.55	6736900
2002-05-15	10.32	11.38	10.05	11.01	8474600
2002-05-16	11.00	11.37	10.64	10.94	3566600
2002-05-17	11.24	11.50	11.09	11.31	3385600
2002-05-20	11.19	11.57	10.83	11.33	3095900
2002-05-21	11.43	11.76	9.57	9.97	13076400
2002-05-22	9.56	10.30	9.51	10.06	6688500
2002-05-23	10.27	10.50	10.03	10.50	4145300
2002-05-24	10.20	10.40	10.06	10.08	3020800
2002-05-28	10.17	10.18	9.96	10.02	2830200
2002-05-29	10.03	10.35	9.59	10.06	3921700
2002-05-30	9.98	10.17	9.81	10.01	3671600
2002-05-31	10.15	10.24	9.55	9.68	2328200
2002-06-03	9.59	9.91	9.17	9.27	3505700
2002-06-04	9.30	9.80	9.15	9.67	3728900
2002-06-05	9.72	9.74	9.28	9.45	2308300
2002-06-06	9.46	9.55	9.24	9.48	2505700
2002-06-07	9.27	9.50	9.15	9.15	4235400
2002-06-10	9.17	9.42	9.07	9.21	2337600
2002-06-11	9.51	9.59	9.15	9.25	3156000
2002-06-12	9.21	9.30	8.78	9.22	4919400
2002-06-13	9.22	9.43	8.91	9.12	1894200
2002-06-14	9.00	9.12	8.85	9.08	3619900
2002-06-17	9.13	9.53	9.07	9.37	2037600
2002-06-18	9.27	9.47	9.14	9.18	1947600
2002-06-19	9.21	9.31	8.91	9.01	2857700
2002-06-20	9.00	9.10	8.37	8.55	5012000
2002-06-21	8.58	8.58	7.79	7.80	6292800
2002-06-24	7.61	8.50	7.00	8.35	11340400
2002-06-25	8.50	8.60	7.49	7.65	2941300
2002-06-26	7.17	7.50	6.80	7.40	5666100
2002-06-27	7.54	7.60	6.80	7.38	4227900
2002-06-28	7.27	7.51	7.12	7.19	3611700
2002-07-01	7.00	7.20	6.79	6.92	3867800
2002-07-02	6.81	6.82	5.78	5.83	6358000
2002-07-03	5.76	5.89	5.40	5.75	5231900
2002-07-05	5.87	6.15	5.82	6.14	2368200
2002-07-08	6.14	6.35	5.71	5.76	4598700
2002-07-09	5.60	5.72	4.60	4.83	11547800
2002-07-10	4.96	5.10	4.85	4.99	8213600
2002-07-11	5.20	5.99	5.17	5.94	14094500
2002-07-12	6.18	6.24	5.90	6.04	8068300
2002-07-15	6.02	6.77	5.88	6.67	6994200
2002-07-16	6.65	7.65	6.51	7.36	8496900
2002-07-17	7.74	8.12	6.61	7.21	5873800
2002-07-18	7.23	7.50	7.09	7.30	3068700
2002-07-19	7.15	7.15	6.62	6.76	3199600
2002-07-22	6.73	6.73	5.77	5.87	6569400
2002-07-23	6.05	6.10	5.40	5.55	4365400
2002-07-24	5.38	5.89	5.14	5.87	4326700
2002-07-25	5.65	6.08	5.11	5.25	5193200
2002-07-26	5.57	6.86	5.57	6.70	10331200
2002-07-29	7.25	7.48	6.27	6.54	8108900
2002-07-30	6.40	6.65	6.05	6.48	4251400
2002-07-31	6.29	6.69	6.10	6.40	3047500
2002-08-01	6.32	6.60	6.14	6.14	3746800
2002-08-02	6.13	6.15	5.65	5.94	2940300
2002-08-05	5.91	5.94	5.60	5.61	1408900
2002-08-06	5.86	6.40	5.79	6.38	2526000
2002-08-07	6.04	6.15	5.45	5.74	6793100
2002-08-08	5.67	6.09	5.48	5.97	2668700
2002-08-09	5.84	5.94	5.60	5.64	1176900
2002-08-12	5.58	5.75	5.47	5.73	1794200
2002-08-13	5.73	5.80	5.09	5.09	1873700
2002-08-14	5.25	5.83	5.15	5.77	1995500
2002-08-15	5.76	6.10	5.30	6.06	4419300
2002-08-16	5.80	6.24	5.75	6.09	2641900
2002-08-19	6.12	6.92	6.04	6.75	13180800
2002-08-20	6.62	6.77	6.27	6.40	4835400
2002-08-21	6.75	7.68	6.50	7.48	9528500
2002-08-22	7.66	8.79	7.48	8.79	11243900
2002-08-23	8.60	8.66	7.82	8.08	5824500
2002-08-26	8.24	8.30	7.80	8.10	4601100
2002-08-27	8.04	8.12	7.50	7.59	9948000
2002-08-28	7.47	7.65	7.09	7.10	3088900
2002-08-29	6.99	7.50	6.97	7.30	4060600
2002-08-30	7.17	7.59	7.00	7.18	2143700
2002-09-03	7.04	7.28	6.52	6.53	2616400
2002-09-04	6.54	7.46	6.53	7.10	3284900
2002-09-05	6.78	7.35	6.75	6.92	4678700
2002-09-06	7.27	7.40	7.00	7.19	2267200
2002-09-09	7.04	7.45	6.88	7.30	2126700
2002-09-10	7.34	7.65	7.12	7.48	4014900
2002-09-11	7.55	7.90	7.53	7.67	2549600
2002-09-12	7.46	7.75	7.36	7.36	1601300
2002-09-13	7.35	7.75	7.27	7.57	2386100
2002-09-16	7.60	7.68	7.06	7.22	2978300
2002-09-17	7.40	7.47	6.82	6.82	2244900
2002-09-18	6.80	7.04	6.50	6.92	2194200
2002-09-19	6.67	6.83	6.24	6.29	2148600
2002-09-20	6.38	6.66	6.13	6.37	2626300
2002-09-23	6.23	6.31	5.85	6.01	2402200
2002-09-24	5.99	6.35	5.95	6.05	3544900
2002-09-25	6.17	6.28	5.86	6.04	3061700
2002-09-26	6.15	6.25	5.74	5.77	2823600
2002-09-27	5.69	5.87	5.55	5.56	1843600
2002-09-30	5.48	5.49	5.01	5.05	4371700
2002-10-01	5.18	5.25	4.80	5.20	5920000
2002-10-02	5.15	5.25	4.80	4.84	3882600
2002-10-03	4.91	5.05	4.79	4.91	3973500
2002-10-04	5.00	5.01	4.55	4.55	2250100
2002-10-07	4.63	4.72	4.26	4.31	3558800
2002-10-08	4.46	4.48	4.07	4.13	3360400
2002-10-09	4.10	4.39	3.92	4.29	5145500
2002-10-10	4.34	4.85	4.15	4.63	4387000
2002-10-11	4.80	5.37	4.75	5.35	7974300
2002-10-14	5.14	5.35	4.93	5.22	2413700
2002-10-15	5.83	6.18	5.50	6.18	6006400
2002-10-16	5.71	6.40	5.70	6.36	6057100
2002-10-17	6.92	6.95	6.46	6.74	4252100
2002-10-18	6.67	6.89	6.40	6.76	2341400
2002-10-21	6.60	7.16	6.50	6.91	2962600
2002-10-22	6.90	7.30	6.74	7.03	3402500
2002-10-23	7.00	7.43	6.58	7.42	3172500
2002-10-24	7.42	7.76	7.05	7.41	5307200
2002-10-25	7.15	8.46	7.00	8.13	6289400
2002-10-28	8.35	8.35	7.94	8.11	4566100
2002-10-29	8.07	8.11	7.71	7.95	4700500
2002-10-30	8.03	8.22	7.85	8.00	4133400
2002-10-31	8.03	8.24	7.96	8.05	4261800
2002-11-01	8.12	8.40	7.96	8.26	3707300
2002-11-04	8.52	8.92	8.30	8.58	4649000
2002-11-05	8.48	9.36	8.40	9.18	4131300
2002-11-06	9.32	10.19	9.26	10.18	8572300
2002-11-07	9.86	9.94	8.99	9.18	9047200
2002-11-08	9.10	9.73	8.68	8.71	4608300
2002-11-11	8.71	8.95	7.91	7.93	4558400
2002-11-12	8.11	8.60	7.91	8.33	5057300
2002-11-13	8.28	8.68	8.00	8.39	3883800
2002-11-14	8.52	8.88	8.41	8.50	3389300
2002-11-15	8.47	8.67	8.24	8.58	4375100
2002-11-18	8.75	9.28	8.31	9.22	4688100
2002-11-19	9.13	9.80	9.04	9.14	4997600
2002-11-20	9.19	9.79	9.16	9.78	4267400
2002-11-21	9.98	10.99	9.95	10.59	5882500
2002-11-22	10.36	10.78	10.12	10.36	4174900
2002-11-25	10.42	11.03	10.41	10.57	4872500
2002-11-26	10.41	10.53	9.94	9.97	3215100
2002-11-27	10.05	10.63	10.05	10.10	3989500
2002-11-29	10.26	10.60	10.26	10.51	1848300
2002-12-02	10.78	10.96	9.80	9.83	6491100
2002-12-03	9.75	9.88	8.90	9.02	5692000
2002-12-04	8.77	9.30	8.50	8.83	4136200
2002-12-05	9.08	9.82	9.06	9.21	6504600
2002-12-06	9.00	9.43	8.92	9.01	4755800
2002-12-09	8.92	8.96	8.47	8.51	3697900
2002-12-10	8.65	9.19	8.63	8.95	4387900
2002-12-11	8.94	9.27	8.85	9.15	4036400
2002-12-12	9.20	9.49	9.00	9.19	5157200
2002-12-13	9.13	9.16	8.74	8.81	2675800
2002-12-16	9.08	9.22	8.77	9.15	2803600
2002-12-17	9.24	9.48	9.00	9.29	2560800
2002-12-18	9.01	9.14	8.50	8.62	3392600
2002-12-19	8.61	9.09	8.42	8.49	3608500
2002-12-20	8.45	8.81	8.29	8.33	3879900
2002-12-23	8.34	8.99	8.34	8.71	3287100
2002-12-24	8.68	8.98	8.50	8.50	1239300
2002-12-26	8.52	9.05	8.51	8.54	2342000
2002-12-27	8.53	8.84	8.41	8.42	2247600
2002-12-30	8.54	8.60	7.97	8.01	3736700
2002-12-31	8.02	8.22	7.92	8.02	4561500
2003-01-02	8.25	8.85	8.00	8.48	6949000
2003-01-03	8.60	8.74	8.35	8.55	3147300
2003-01-06	8.64	8.90	8.59	8.77	5064200
2003-01-07	8.85	9.85	8.81	9.61	10772800
2003-01-08	10.14	10.25	9.50	9.65	10515000
2003-01-09	9.85	10.64	9.79	10.60	7902400
2003-01-10	10.18	10.86	10.17	10.67	6506100
2003-01-13	11.07	11.21	10.10	10.29	7516000
2003-01-14	10.39	10.64	10.13	10.54	3464000
2003-01-15	10.66	10.75	10.42	10.56	3541600
2003-01-16	10.58	10.74	10.00	10.08	4378500
2003-01-17	9.90	9.92	9.25	9.36	9424000
2003-01-21	9.50	9.77	9.12	9.70	4611200
2003-01-22	9.66	10.23	9.65	10.09	7266100
2003-01-23	10.46	10.54	10.10	10.50	7113300
2003-01-24	9.63	9.81	8.55	8.94	12828700
2003-01-27	8.82	9.12	8.50	8.54	5410700
2003-01-28	8.66	8.92	8.52	8.87	4345500
2003-01-29	8.76	8.81	8.47	8.74	2449100
2003-01-30	8.80	8.88	8.25	8.27	2858000
2003-01-31	8.20	8.45	8.01	8.25	2532100
2003-02-03	8.23	8.64	8.22	8.39	3444400
2003-02-04	8.24	8.30	7.98	8.11	3772100
2003-02-05	8.20	8.30	7.89	7.94	2561700
2003-02-06	7.92	8.03	7.76	7.91	2323500
2003-02-07	8.06	8.07	7.54	7.70	2361900
2003-02-10	7.75	7.94	7.65	7.72	2114000
2003-02-11	7.56	7.92	7.56	7.65	3885400
2003-02-12	7.66	7.72	7.20	7.22	4963800
2003-02-13	7.25	7.44	7.12	7.30	3135000
2003-02-14	7.29	7.34	6.99	7.15	5181600
2003-02-18	7.23	7.50	7.14	7.38	5258800
2003-02-19	7.50	7.70	7.25	7.55	5541900
2003-02-20	7.71	7.78	7.46	7.47	2332400
2003-02-21	7.49	7.80	7.30	7.75	2797300
2003-02-24	7.65	7.75	7.25	7.29	2354200
2003-02-25	7.53	7.55	6.55	7.32	7574400
2003-02-26	7.24	7.43	7.07	7.09	2986400
2003-02-27	7.17	7.48	7.12	7.43	3562300
2003-02-28	7.41	7.75	7.23	7.71	4502700
2003-03-03	7.82	8.01	7.60	7.65	3359300
2003-03-04	7.74	7.75	7.36	7.43	2147300
2003-03-05	7.45	7.59	7.40	7.54	1890300
2003-03-06	7.50	7.75	7.40	7.68	3124900
2003-03-07	7.61	7.82	7.50	7.58	2959300
2003-03-10	7.46	7.65	7.38	7.43	2019800
2003-03-11	7.40	7.49	7.21	7.25	1687300
2003-03-12	7.22	7.35	7.00	7.22	3374200
2003-03-13	7.35	7.99	7.26	7.91	4481800
2003-03-14	7.99	8.28	7.78	8.06	4898200
2003-03-17	7.98	8.62	7.89	8.55	3311500
2003-03-18	8.58	8.92	8.44	8.90	3250100
2003-03-19	8.91	8.92	8.44	8.72	2866500
2003-03-20	8.68	9.06	8.37	8.85	4197300
2003-03-21	9.16	9.18	8.72	8.99	3259500
2003-03-24	8.50	8.72	8.00	8.50	2089500
2003-03-25	8.59	8.75	8.51	8.71	2293700
2003-03-26	8.64	9.18	8.52	9.11	3251400
2003-03-27	8.95	9.10	8.83	9.01	2706600
2003-03-28	8.90	8.99	8.76	8.93	2503200
2003-03-31	8.65	8.86	8.47	8.74	2029600
2003-04-01	8.90	8.91	8.59	8.63	3043000
2003-04-02	8.94	9.46	8.70	9.41	2744500
2003-04-03	9.38	9.89	9.38	9.64	3956900
2003-04-04	9.72	9.74	9.16	9.41	4125300
2003-04-07	9.98	9.99	9.26	9.34	2862100
2003-04-08	9.34	9.48	9.25	9.43	2071500
2003-04-09	9.36	9.47	9.16	9.18	2904500
2003-04-10	9.16	9.32	9.10	9.18	931200
2003-04-11	9.41	9.43	9.03	9.21	1414000
2003-04-14	9.21	9.66	9.16	9.56	1769800
2003-04-15	9.57	9.96	9.44	9.83	2765300
2003-04-16	9.96	10.36	9.95	10.20	6054700
2003-04-17	10.22	10.36	10.00	10.33	3378500
2003-04-21	10.40	10.40	10.13	10.21	1987100
2003-04-22	10.13	10.64	10.06	10.64	3350800
2003-04-23	10.70	10.99	10.40	10.74	4054300
2003-04-24	10.69	11.11	10.08	10.13	7900500
2003-04-25	10.85	11.44	10.52	10.87	10514700
2003-04-28	10.80	11.35	10.53	11.27	5669600
2003-04-29	11.31	12.30	11.27	11.90	8064600
2003-04-30	12.00	12.50	11.92	12.41	6891400
2003-05-01	12.16	12.24	11.20	11.60	9727000
2003-05-02	11.72	12.03	11.42	11.96	5274400
2003-05-05	12.18	12.26	11.77	12.10	4020000
2003-05-06	12.07	12.44	11.92	12.28	3737600
2003-05-07	12.25	12.25	11.68	11.70	4661400
2003-05-08	11.54	11.71	11.40	11.43	3416900
2003-05-09	11.57	11.86	11.33	11.77	2793000
2003-05-12	11.74	12.18	11.61	12.00	4578200
2003-05-13	11.98	12.63	11.85	12.60	5654700
2003-05-14	12.45	13.00	12.43	12.77	4982700
2003-05-15	12.97	13.38	12.75	13.26	7230300
2003-05-16	13.35	13.50	13.00	13.49	5833200
2003-05-19	13.31	13.60	12.55	12.77	6952700
2003-05-20	12.61	12.74	12.21	12.43	5089100
2003-05-21	12.65	13.20	12.53	13.08	7253800
2003-05-22	13.20	13.43	13.08	13.20	4761200
2003-05-23	13.24	13.79	13.03	13.70	4204000
2003-05-27	13.49	14.52	13.41	14.40	5696600
2003-05-28	14.54	14.60	14.06	14.34	5056800
2003-05-29	14.48	14.82	14.25	14.67	4519100
2003-05-30	14.79	15.00	14.56	14.98	3984200
2003-06-02	15.21	15.51	14.65	14.79	5598100
2003-06-03	14.90	16.20	14.50	15.80	12624600
2003-06-04	15.87	16.00	15.39	15.73	6413100
2003-06-05	15.59	15.69	14.95	15.28	5620900
2003-06-06	15.67	16.00	14.85	14.92	3862300
2003-06-09	14.89	15.01	14.03	14.30	3629400
2003-06-10	14.23	14.96	14.12	14.24	2346100
2003-06-11	14.30	14.35	13.75	14.22	4608500
2003-06-12	14.35	14.64	14.10	14.37	5552400
2003-06-13	14.45	14.52	13.67	14.06	3563300
2003-06-16	14.25	14.95	14.11	14.93	5379400
2003-06-17	15.29	15.76	15.05	15.25	5289400
2003-06-18	15.24	15.61	14.95	15.17	2739300
2003-06-19	15.05	15.32	14.31	14.41	3296700
2003-06-20	14.42	14.91	13.84	13.97	4753300
2003-06-23	13.92	14.00	12.96	13.40	4861500
2003-06-24	13.25	13.61	12.95	12.96	3956900
2003-06-25	13.12	13.75	13.10	13.53	5279900
2003-06-26	13.67	14.35	13.47	14.22	4998400
2003-06-27	14.31	14.75	13.92	13.95	2947600
2003-06-30	14.15	14.15	13.72	13.79	2073500
2003-07-01	13.49	14.28	13.36	14.23	3762500
2003-07-02	14.12	14.33	13.89	14.22	3477200
2003-07-03	14.12	14.47	13.85	14.30	1801500
2003-07-07	14.35	14.91	14.14	14.88	3852900
2003-07-08	14.70	15.98	14.68	15.84	8383500
2003-07-09	15.80	16.10	15.42	15.60	6972800
2003-07-10	15.28	15.30	14.26	14.40	4857400
2003-07-11	14.47	14.66	14.27	14.37	3523000
2003-07-14	14.60	15.59	14.60	15.29	5006700
2003-07-15	15.49	15.55	14.82	15.12	3254000
2003-07-16	15.27	15.33	14.11	14.14	4263100
2003-07-17	14.04	14.11	13.40	13.44	4214200
2003-07-18	13.72	13.81	13.12	13.50	2815700
2003-07-21	13.44	13.50	12.82	13.00	4447800
2003-07-22	13.07	13.29	12.71	12.80	4027400
2003-07-23	13.05	13.30	12.75	12.97	2594500
2003-07-24	13.28	13.35	12.41	12.58	4573300
2003-07-25	12.36	12.75	11.52	12.46	9163900
2003-07-28	12.28	13.28	12.10	12.88	4530300
2003-07-29	12.96	13.35	12.55	13.21	4276100
2003-07-30	13.00	13.32	12.87	12.92	2510500
2003-07-31	13.29	13.65	13.24	13.36	4318300
2003-08-01	13.01	13.49	12.90	12.94	3388400
2003-08-04	12.92	12.96	12.21	12.61	3663700
2003-08-05	12.65	13.32	12.50	12.98	3699600
2003-08-06	12.76	12.92	12.33	12.51	3370700
2003-08-07	12.48	12.85	12.40	12.41	2634500
2003-08-08	12.51	12.65	12.35	12.49	1809900
2003-08-11	12.45	12.91	12.45	12.88	1735300
2003-08-12	12.87	13.49	12.76	13.42	2497900
2003-08-13	13.47	13.94	13.37	13.85	3345300
2003-08-14	13.80	13.85	13.06	13.35	2887800
2003-08-15	13.27	14.00	13.07	13.50	739300
2003-08-18	13.56	13.88	13.35	13.84	2214500
2003-08-19	13.85	14.26	13.48	14.17	2887900
2003-08-20	13.99	14.53	13.70	14.49	2317300
2003-08-21	14.56	14.80	14.00	14.23	3243000
2003-08-22	14.55	14.55	13.98	14.22	2603800
2003-08-25	14.10	14.20	13.86	14.08	1266500
2003-08-26	13.94	14.21	13.68	14.15	1813100
2003-08-27	14.15	14.55	14.00	14.54	2081100
2003-08-28	14.66	15.00	14.14	14.98	2882300
2003-08-29	14.94	15.17	14.74	14.98	1812300
2003-09-02	15.14	15.50	15.04	15.34	3664900
2003-09-03	15.37	15.65	14.69	14.88	5016800
2003-09-04	14.97	15.38	14.87	15.20	3123400
2003-09-05	14.92	15.55	14.92	15.37	3319500
2003-09-08	15.46	16.15	15.39	16.07	4359400
2003-09-09	16.00	16.80	15.60	15.79	7684700
2003-09-10	15.68	15.75	15.10	15.35	3487800
2003-09-11	15.39	15.95	15.12	15.90	3508400
2003-09-12	15.25	15.27	14.78	15.07	5076800
2003-09-15	14.80	15.49	14.80	15.24	4493200
2003-09-16	15.28	15.84	15.22	15.81	4075100
2003-09-17	15.81	16.10	15.46	15.70	2856100
2003-09-18	15.53	15.93	15.26	15.84	2997300
2003-09-19	15.92	16.02	15.02	15.33	3797800
2003-09-22	14.90	15.30	14.55	14.70	2838800
2003-09-23	14.75	15.00	14.13	14.69	3075000
2003-09-24	14.69	14.74	13.69	13.72	3326100
2003-09-25	13.82	13.90	13.03	13.20	4465300
2003-09-26	13.09	13.22	12.76	12.88	3482500
2003-09-29	13.08	13.74	12.93	13.45	3442600
2003-09-30	13.43	13.71	13.14	13.46	2622900
2003-10-01	13.56	13.64	13.25	13.57	2435100
2003-10-02	13.56	13.77	13.15	13.65	3088300
2003-10-03	13.90	14.23	13.62	13.98	4703500
2003-10-06	13.97	14.23	13.91	14.13	2378400
2003-10-07	14.01	14.25	13.81	14.18	2180800
2003-10-08	14.35	14.67	14.20	14.36	2664000
2003-10-09	14.65	15.07	14.43	14.59	4127300
2003-10-10	14.91	14.98	14.20	14.73	1726900
2003-10-13	14.81	15.05	14.51	14.85	2524600
2003-10-14	14.78	15.00	14.59	14.97	1391500
2003-10-15	15.10	15.13	14.70	14.80	1791700
2003-10-16	15.13	15.53	14.86	15.46	4010600
2003-10-17	15.61	16.00	15.13	15.17	4082500
2003-10-20	15.20	15.30	14.79	15.10	2302800
2003-10-21	15.15	15.89	15.09	15.66	2970500
2003-10-22	15.62	15.68	14.86	14.93	2809500
2003-10-23	15.03	15.07	14.52	14.63	3621400
2003-10-24	14.09	14.43	13.57	14.43	3779800
2003-10-27	14.72	15.50	14.65	15.28	3966000
2003-10-28	15.54	16.06	15.08	16.06	4246900
2003-10-29	15.74	16.04	15.66	15.87	2356900
2003-10-30	16.17	16.20	15.70	15.90	3066300
2003-10-31	15.91	16.13	15.55	15.90	1637500
2003-11-03	15.88	17.14	15.87	17.05	4820900
2003-11-04	17.05	17.55	16.60	16.76	4018900
2003-11-05	16.77	17.39	16.71	17.25	3243100
2003-11-06	17.40	17.50	16.60	16.91	2992700
2003-11-07	16.97	17.50	16.90	17.07	3184500
2003-11-10	17.00	17.50	16.56	16.67	2762000
2003-11-11	16.50	16.75	16.26	16.50	1605500
2003-11-12	16.62	17.22	16.51	17.13	3218600
2003-11-13	17.17	17.47	16.81	16.85	3720300
2003-11-14	16.92	17.28	16.14	16.14	2372600
2003-11-17	16.09	16.10	15.32	15.65	4195600
2003-11-18	15.96	16.00	14.87	14.95	3134700
2003-11-19	15.35	15.56	15.11	15.42	3966300
2003-11-20	15.22	15.75	15.04	15.43	3032600
2003-11-21	15.44	15.70	15.09	15.41	2174800
2003-11-24	15.55	16.39	15.46	16.29	2362100
2003-11-25	16.24	16.50	16.02	16.11	1614500
2003-11-26	16.25	16.37	15.52	15.95	2422300
2003-11-28	15.79	16.23	15.76	16.21	894400
2003-12-01	16.30	16.50	15.96	16.43	2425300
2003-12-02	16.47	16.81	16.27	16.49	2777400
2003-12-03	16.70	16.97	16.20	16.27	2328600
2003-12-04	16.26	16.44	15.75	16.22	2164800
2003-12-05	15.94	16.21	15.56	15.86	1680700
2003-12-08	15.71	16.03	15.31	15.77	1754800
2003-12-09	15.98	16.10	15.30	15.48	1712300
2003-12-10	15.28	15.57	14.97	15.27	2391700
2003-12-11	15.26	15.97	15.21	15.84	2382900
2003-12-12	15.96	16.23	15.65	15.85	2052200
2003-12-15	16.24	16.25	15.46	15.51	1938400
2003-12-16	15.42	15.71	15.15	15.54	1402700
2003-12-17	15.56	15.57	14.94	15.32	1540000
2003-12-18	15.38	15.88	15.34	15.85	2237000
2003-12-19	15.81	16.00	15.50	15.90	2837000
2003-12-22	15.90	16.05	15.58	15.74	1330700
2003-12-23	15.55	16.25	15.55	16.10	1702500
2003-12-24	16.06	16.42	15.84	16.28	1236400
2003-12-26	16.27	16.34	16.03	16.10	402400
2003-12-29	16.06	16.66	16.01	16.61	1508500
2003-12-30	16.60	16.64	16.27	16.39	919400
2003-12-31	16.41	16.46	16.14	16.30	1355700
2004-01-02	16.39	16.76	16.33	16.34	1421900
2004-01-05	16.68	17.17	16.42	17.10	2666000
2004-01-06	17.10	18.00	16.93	17.90	3648700
2004-01-07	17.78	17.90	17.27	17.59	2662200
2004-01-08	17.89	18.45	17.44	18.38	3718600
2004-01-09	18.10	18.82	17.89	17.98	3161000
2004-01-12	18.06	18.73	17.89	18.73	3913000
2004-01-13	20.17	20.17	18.91	19.69	10905200
2004-01-14	19.83	19.89	19.08	19.69	5623200
2004-01-15	19.53	19.95	19.19	19.37	4469900
2004-01-16	19.73	19.88	19.15	19.72	3256100
2004-01-20	20.23	21.09	19.87	20.93	5909200
2004-01-21	20.57	20.76	19.76	19.90	4580900
2004-01-22	19.84	20.03	19.10	19.20	3147700
2004-01-23	19.19	19.33	18.96	19.13	2293100
2004-01-26	19.05	19.62	18.72	19.51	3879200
2004-01-27	19.70	19.87	18.70	18.75	3204100
2004-01-28	18.89	19.31	18.45	18.62	4655200
2004-01-29	18.70	18.82	17.38	17.76	5908500
2004-01-30	16.84	17.94	16.80	17.48	8218000
2004-02-02	17.45	18.33	17.36	17.61	4385200
2004-02-03	17.75	18.00	17.55	17.65	1887700
2004-02-04	17.55	17.76	17.21	17.33	1997800
2004-02-05	17.52	17.98	17.13	17.79	3523100
2004-02-06	17.90	18.25	17.49	18.19	3115000
2004-02-09	18.25	18.76	18.16	18.40	2454300
2004-02-10	18.37	18.62	18.00	18.45	1516900
2004-02-11	18.40	18.86	18.25	18.86	1865700
2004-02-12	18.91	19.00	18.27	18.33	1999600
2004-02-13	18.35	18.67	17.72	17.86	1412800
2004-02-17	18.17	18.37	17.73	18.17	2723500
2004-02-18	18.08	18.26	17.79	17.90	1339000
2004-02-19	18.17	18.58	17.89	18.00	2877600
2004-02-20	18.20	18.34	18.02	18.26	2478400
2004-02-23	18.30	18.39	17.41	17.56	2593000
2004-02-24	17.51	17.88	17.25	17.45	1847400
2004-02-25	17.41	18.00	17.35	17.78	1885400
2004-02-26	17.94	17.99	17.67	17.94	2343700
2004-02-27	17.80	17.95	17.26	17.41	3210100
2004-03-01	17.60	17.70	17.15	17.42	3013300
2004-03-02	17.11	18.00	17.05	17.36	2984400
2004-03-03	17.41	17.41	17.00	17.05	2238400
2004-03-04	17.05	17.46	17.00	17.35	1605400
2004-03-05	17.12	17.50	17.02	17.03	1520000
2004-03-08	17.17	17.30	16.57	16.67	1916600
2004-03-09	17.36	17.43	16.42	16.55	2967200
2004-03-10	16.50	16.72	15.80	15.81	4024600
2004-03-11	15.64	16.32	15.50	15.88	2708500
2004-03-12	16.01	16.40	15.95	16.20	1528200
2004-03-15	16.07	16.12	15.39	15.40	2455300
2004-03-16	15.61	15.94	15.46	15.56	2613800
2004-03-17	15.79	16.10	15.64	16.04	1548100
2004-03-18	15.88	16.02	15.44	15.76	1553000
2004-03-19	15.89	16.22	15.59	15.65	1475100
2004-03-22	15.40	15.43	15.03	15.20	2534200
2004-03-23	15.32	15.54	14.94	15.04	1502900
2004-03-24	15.24	15.48	15.03	15.23	1378000
2004-03-25	15.40	16.17	15.40	16.03	2028300
2004-03-26	15.94	16.44	15.90	16.26	2019200
2004-03-29	16.40	16.66	16.21	16.32	1703600
2004-03-30	16.25	16.84	16.09	16.79	1372600
2004-03-31	16.68	16.85	16.42	16.59	1228500
2004-04-01	16.51	16.74	16.29	16.39	2817400
2004-04-02	16.64	17.55	16.64	17.43	3709500
2004-04-05	17.33	17.83	17.13	17.74	2086300
2004-04-06	17.56	17.56	17.03	17.23	2095500
2004-04-07	17.28	17.30	16.92	17.03	2412500
2004-04-08	17.35	17.40	17.10	17.29	1323800
2004-04-12	17.29	17.40	17.11	17.25	1637700
2004-04-13	17.22	17.31	16.43	16.54	1681800
2004-04-14	16.55	16.93	16.22	16.43	2825000
2004-04-15	16.52	16.57	16.10	16.24	2156200
2004-04-16	16.10	16.32	15.88	15.94	2234000
2004-04-19	15.96	16.50	15.94	16.44	2435300
2004-04-20	16.45	16.97	15.55	15.55	3838600
2004-04-21	15.61	15.91	15.22	15.84	4435000
2004-04-22	15.89	16.33	15.75	16.13	3238300
2004-04-23	16.86	17.31	16.84	17.24	4711000
2004-04-26	17.35	17.62	17.19	17.26	4038300
2004-04-27	17.39	17.62	17.08	17.18	2939400
2004-04-28	17.11	17.55	16.94	17.38	4333900
2004-04-29	17.12	17.41	16.82	17.02	2332200
2004-04-30	16.90	17.10	16.09	16.21	2354500
2004-05-03	16.16	17.03	16.13	16.87	3421300
2004-05-04	16.75	17.05	16.59	16.86	2506000
2004-05-05	16.95	17.52	16.69	17.40	2966700
2004-05-06	16.95	17.74	16.95	17.57	3989500
2004-05-07	17.70	18.20	17.60	17.70	3873900
2004-05-10	17.60	17.61	16.66	16.90	3860300
2004-05-11	17.14	17.99	17.05	17.95	4771500
2004-05-12	18.00	18.23	17.31	18.21	3411300
2004-05-13	17.98	18.80	17.85	18.47	4080000
2004-05-14	18.35	18.64	17.79	17.85	2484400
2004-05-17	17.75	18.29	17.57	17.98	3796800
2004-05-18	18.03	18.13	17.23	17.37	3839500
2004-05-19	17.66	18.61	17.61	17.90	4065400
2004-05-20	17.90	18.15	17.66	17.66	1663700
2004-05-21	17.79	18.08	17.53	17.75	2589100
2004-05-24	18.03	18.40	17.98	18.35	2434500
2004-05-25	18.24	18.69	18.16	18.64	3531700
2004-05-26	18.53	18.83	18.35	18.58	3931000
2004-05-27	18.63	18.70	18.05	18.14	3269800
2004-05-28	18.08	18.24	17.90	18.14	2357100
2004-06-01	17.95	18.06	17.62	17.93	2893900
2004-06-02	17.92	18.18	17.78	18.04	2622100
2004-06-03	17.93	18.05	17.30	17.42	2825600
2004-06-04	17.53	17.83	17.38	17.50	1726600
2004-06-07	17.58	17.95	17.56	17.83	1604600
2004-06-08	17.85	18.13	17.55	17.67	2245000
2004-06-09	17.52	17.79	17.37	17.42	1777400
2004-06-10	17.43	17.72	17.41	17.61	1600900
2004-06-14	17.43	17.62	17.03	17.12	2016800
2004-06-15	17.33	18.00	17.33	17.70	2538400
2004-06-16	17.54	17.91	17.48	17.56	1234800
2004-06-17	17.61	17.87	17.35	17.77	1956400
2004-06-18	17.67	18.13	17.66	17.96	2059200
2004-06-21	17.97	18.08	17.35	17.39	1390800
2004-06-22	17.44	17.66	17.20	17.59	2887800
2004-06-23	17.64	18.34	17.61	18.34	3421500
2004-06-24	18.30	18.98	18.28	18.92	3658800
2004-06-25	18.93	19.49	18.83	19.37	4726400
2004-06-28	19.39	19.51	18.97	19.31	2614100
2004-06-29	19.27	19.55	19.13	19.29	1759300
2004-06-30	19.24	19.96	19.12	19.90	1954300
2004-07-01	19.70	19.80	19.05	19.24	3345700
2004-07-02	19.28	19.32	18.31	18.60	2261900
2004-07-06	18.49	18.52	17.50	17.91	4600800
2004-07-07	17.75	17.90	17.15	17.72	4237000
2004-07-08	17.68	17.69	17.10	17.20	2557100
2004-07-09	17.40	18.22	17.40	17.86	3315100
2004-07-12	17.78	17.91	17.40	17.73	1393900
2004-07-13	17.83	17.90	17.35	17.47	1633000
2004-07-14	17.16	17.67	17.05	17.20	1865100
2004-07-15	17.23	17.82	17.12	17.32	2154400
2004-07-16	17.49	17.71	16.95	16.95	1639800
2004-07-19	17.04	17.43	16.25	16.87	3023400
2004-07-20	16.90	17.86	16.86	17.72	4218400
2004-07-21	17.67	17.95	17.41	17.50	4105800
2004-07-22	17.41	18.05	17.32	17.97	3010400
2004-07-23	17.31	17.45	16.45	17.10	5495200
2004-07-26	17.20	17.25	16.64	16.86	2381400
2004-07-27	17.00	17.86	16.89	17.68	3188800
2004-07-28	17.59	17.75	17.00	17.47	1673500
2004-07-29	17.57	17.90	17.26	17.59	2228100
2004-07-30	17.31	17.60	17.24	17.51	1653800
2004-08-02	17.05	17.69	16.93	17.61	2518900
2004-08-03	17.60	17.82	17.00	17.00	1742900
2004-08-04	17.11	17.23	16.84	17.07	1579300
2004-08-05	17.10	17.29	16.87	16.87	2727900
2004-08-06	16.87	16.93	16.28	16.44	2398000
2004-08-09	16.40	16.81	16.34	16.55	2017700
2004-08-10	16.65	17.07	16.59	17.03	1600600
2004-08-11	16.76	17.03	16.21	16.92	2399400
2004-08-12	16.75	16.84	16.51	16.68	2490500
2004-08-13	16.75	16.78	16.32	16.58	1700800
2004-08-16	16.59	17.37	16.59	16.93	3706200
2004-08-17	16.96	17.10	16.50	16.53	2368700
2004-08-18	16.51	17.17	16.41	17.17	1664500
2004-08-19	17.09	17.19	16.79	16.92	1075300
2004-08-20	16.94	17.40	16.70	17.27	1363000
2004-08-23	17.25	17.49	16.89	17.06	1418600
2004-08-24	17.14	17.24	16.61	16.90	1032500
2004-08-25	16.90	17.13	16.62	17.04	1191600
2004-08-26	16.98	17.10	16.84	16.99	1176000
2004-08-27	16.99	17.32	16.94	17.23	1040700
2004-08-30	17.36	17.38	16.88	17.10	1159200
2004-08-31	17.07	17.40	17.02	17.36	1739900
2004-09-01	17.33	17.95	17.23	17.95	2753200
2004-09-02	17.96	18.33	17.70	18.19	3491800
2004-09-03	17.79	18.14	17.75	17.85	1552400
2004-09-07	18.93	19.60	18.60	19.40	7840600
2004-09-08	19.15	19.31	18.72	18.78	3014300
2004-09-09	18.77	19.31	18.71	19.20	2097300
2004-09-10	19.07	19.52	18.95	19.30	3266500
2004-09-13	19.19	19.80	18.95	19.09	5884700
2004-09-14	19.00	19.87	18.96	19.74	3275100
2004-09-15	19.65	19.85	19.15	19.50	2768100
2004-09-16	19.68	19.76	19.24	19.36	1739900
2004-09-17	19.50	19.85	19.46	19.85	2587400
2004-09-20	19.64	19.82	19.35	19.50	1882900
2004-09-21	19.51	19.60	18.95	19.16	2556000
2004-09-22	18.95	19.02	18.79	18.84	1884100
2004-09-23	18.87	19.15	18.72	19.02	1939300
2004-09-24	19.00	19.36	18.90	19.01	1732400
2004-09-27	19.00	19.15	18.78	18.84	1794000
2004-09-28	18.86	18.88	18.41	18.71	1858400
2004-09-29	18.82	20.00	18.75	19.82	5102800
2004-09-30	19.73	20.00	19.45	19.88	4277700
2004-10-01	20.00	21.27	19.99	20.98	6630600
2004-10-04	21.14	21.50	20.76	20.83	4058900
2004-10-05	20.78	21.00	20.48	20.59	2516900
2004-10-06	20.48	21.09	20.20	21.00	4609000
2004-10-07	21.09	21.25	20.90	21.10	3704500
2004-10-08	20.90	21.20	20.46	20.55	3036900
2004-10-11	20.55	20.99	20.53	20.95	3220400
2004-10-12	20.57	20.87	20.49	20.74	2067400
2004-10-13	21.11	21.12	20.59	20.84	3878800
2004-10-14	21.18	21.47	20.83	21.46	5016700
2004-10-15	21.50	22.26	21.29	22.05	7482100
2004-10-18	21.97	22.46	21.89	22.13	4171500
2004-10-19	22.22	22.74	22.05	22.16	6325000
2004-10-20	22.69	22.74	21.61	22.00	6136900
2004-10-21	24.50	26.33	24.35	26.31	23402300
2004-10-22	25.87	26.13	25.00	25.01	6176700
2004-10-25	24.79	25.88	24.74	25.64	5502200
2004-10-26	26.10	26.10	24.77	25.18	4341400
2004-10-27	25.05	27.27	25.05	26.85	6095700
2004-10-28	26.65	27.12	26.33	26.66	3725100
2004-10-29	26.70	27.18	26.63	26.83	6273200
2004-11-01	26.75	27.55	26.43	26.58	5797400
2004-11-02	26.80	26.96	26.50	26.80	3375100
2004-11-03	27.36	27.63	26.13	26.53	6168600
2004-11-04	26.47	27.13	26.13	26.63	3469300
2004-11-05	26.95	27.76	26.95	27.53	4992700
2004-11-08	27.54	28.09	27.26	27.90	2890900
2004-11-09	27.88	28.00	27.68	27.79	2897000
2004-11-10	27.80	27.91	27.50	27.73	2642500
2004-11-11	27.73	28.35	27.51	28.23	2372800
2004-11-12	28.18	30.74	28.17	30.26	7878800
2004-11-15	30.15	30.64	29.86	30.08	4204100
2004-11-16	29.91	31.74	29.80	31.57	8786100
2004-11-17	31.94	31.95	30.25	31.49	6212800
2004-11-18	31.35	33.02	31.16	32.96	5846300
2004-11-19	33.03	33.47	30.81	31.12	6432100
2004-11-22	30.98	31.82	30.42	31.71	3883500
2004-11-23	30.85	31.28	30.54	30.99	6153900
2004-11-24	31.23	31.45	30.78	31.45	2671800
2004-11-26	31.81	31.81	31.26	31.52	850200
2004-11-29	31.84	32.93	31.65	32.89	4854300
2004-11-30	32.70	33.89	32.47	32.90	5374600
2004-12-01	33.25	34.98	32.33	34.52	8176800
2004-12-02	34.41	34.75	33.89	34.24	4737500
2004-12-03	34.20	34.57	33.88	34.19	2878100
2004-12-06	34.19	34.98	34.09	34.37	3625900
2004-12-07	34.48	34.97	32.77	32.94	4486000
2004-12-08	32.78	33.45	32.42	32.79	5381900
2004-12-09	32.09	34.24	31.60	33.76	5266600
2004-12-10	33.28	34.32	32.99	33.57	3363300
2004-12-13	34.00	34.52	33.64	34.52	3401600
2004-12-14	34.52	34.93	34.30	34.56	3431000
2004-12-15	34.89	36.09	34.37	35.96	5909800
2004-12-16	35.43	35.68	33.92	34.00	5966100
2004-12-17	34.48	34.55	33.38	33.38	2884600
2004-12-20	33.63	34.06	33.09	33.20	3692700
2004-12-21	33.27	33.59	32.73	33.41	3318700
2004-12-22	33.39	33.75	32.92	33.35	2507700
2004-12-23	33.40	33.60	33.04	33.19	993900
2004-12-27	33.70	34.21	33.14	33.85	1916200
2004-12-28	33.95	34.59	33.85	34.28	1952500
2004-12-29	34.46	34.50	33.53	33.89	4005000
2004-12-30	34.06	34.35	33.62	33.70	2160100
2004-12-31	33.56	33.92	33.49	33.60	1289500
2005-01-03	33.31	33.67	31.62	32.56	5677000
2005-01-04	32.56	32.70	30.42	31.47	6700700
2005-01-05	30.77	31.67	30.47	30.64	4217800
2005-01-06	30.50	31.05	30.29	30.58	3596900
2005-01-07	31.38	32.38	30.88	30.95	5297900
2005-01-10	30.82	31.20	29.17	30.83	9060500
2005-01-11	31.35	31.71	30.40	30.44	4490400
2005-01-12	30.63	30.64	29.12	29.93	7019700
2005-01-13	30.03	30.04	28.29	28.56	7857700
2005-01-14	29.04	29.09	28.66	28.99	5179300
2005-01-18	28.39	29.67	28.39	29.37	3908100
2005-01-19	29.55	29.59	28.24	28.44	4939800
2005-01-20	27.95	28.86	27.75	27.85	3309800
2005-01-21	28.11	28.95	28.02	28.13	5098800
2005-01-24	28.05	28.13	26.94	27.09	5586400
2005-01-25	27.44	27.90	27.10	27.29	3685700
2005-01-26	28.46	29.70	27.77	29.28	15766100
2005-01-27	25.75	26.24	24.85	25.46	36285800
2005-01-28	25.86	25.95	25.34	25.59	7348200
2005-01-31	26.15	26.45	25.69	25.84	6628100
2005-02-01	26.04	26.21	25.46	25.52	5345900
2005-02-02	25.86	25.92	25.24	25.60	4342700
2005-02-03	25.60	25.74	25.13	25.30	2803500
2005-02-04	25.29	25.80	25.01	25.76	4778100
2005-02-07	25.70	25.85	25.15	25.39	3200000
2005-02-08	25.31	25.85	25.22	25.40	3251500
2005-02-09	25.43	25.68	24.55	24.62	2865200
2005-02-10	24.74	25.14	24.52	24.65	2865000
2005-02-11	24.57	25.66	24.48	25.48	4448700
2005-02-14	25.65	26.49	25.58	26.45	6458800
2005-02-15	26.53	27.74	26.53	27.13	7380800
2005-02-16	27.05	27.70	26.94	27.54	3715200
2005-02-17	27.37	28.10	27.11	27.11	2922400
2005-02-18	27.26	27.54	27.04	27.30	1502300
2005-02-22	27.15	27.55	26.65	26.75	2597300
2005-02-23	26.97	27.40	26.25	27.19	4229500
2005-02-24	26.58	27.72	26.42	27.72	4441500
2005-02-25	27.76	28.21	27.71	28.09	2936500
2005-02-28	28.03	28.39	26.68	27.42	5260400
2005-03-01	27.94	28.22	27.75	28.19	2947100
2005-03-02	28.16	28.45	27.96	28.32	2598000
2005-03-03	28.34	29.06	28.28	28.77	4619400
2005-03-04	28.85	29.50	28.75	29.30	3231700
2005-03-07	29.54	30.00	29.44	29.75	2977700
2005-03-08	29.72	30.15	29.55	29.62	1990000
2005-03-09	29.61	29.75	28.95	29.30	2414700
2005-03-10	29.39	29.42	28.47	29.00	2787700
2005-03-11	29.05	29.16	28.40	28.44	2013700
2005-03-14	28.57	28.87	28.25	28.79	2572900
2005-03-15	28.80	29.06	28.44	28.70	1445800
2005-03-16	28.36	28.51	27.29	27.99	4282800
2005-03-17	27.70	28.19	27.58	28.04	1449200
2005-03-18	27.91	28.15	27.48	27.72	1291000
2005-03-21	27.67	27.88	26.90	27.05	3571500
2005-03-22	26.97	27.21	26.52	26.66	2172200
2005-03-23	26.66	27.02	26.51	26.60	1881200
2005-03-24	26.58	26.81	26.31	26.39	1971700
2005-03-28	26.32	26.52	25.90	26.07	2730500
2005-03-29	26.57	28.54	26.53	27.45	8323300
2005-03-30	27.47	28.56	27.47	28.56	3211500
2005-03-31	28.69	28.75	27.76	28.70	3497700
2005-04-01	28.92	29.50	27.59	27.92	4653200
2005-04-04	27.77	28.45	27.60	28.16	3040800
2005-04-05	27.98	28.51	27.85	28.36	2218900
2005-04-06	28.40	28.77	27.92	27.98	2392600
2005-04-07	28.01	28.80	28.00	28.61	2704300
2005-04-08	28.79	28.91	28.20	28.56	2087000
2005-04-11	28.84	29.45	28.70	28.97	3287400
2005-04-12	28.85	29.15	27.60	28.85	5987000
2005-04-13	28.74	29.05	27.79	27.79	3570600
2005-04-14	27.81	28.01	26.49	26.75	4217700
2005-04-15	26.48	26.52	24.72	25.33	5861000
2005-04-18	25.34	25.49	24.82	25.07	3290000
2005-04-19	25.18	25.30	24.65	25.00	3704900
2005-04-20	25.46	26.73	25.41	25.67	7558900
2005-04-21	28.72	29.49	27.57	29.17	17208500
2005-04-22	29.00	29.80	28.84	29.00	5594600
2005-04-25	29.24	30.05	29.18	29.76	5922100
2005-04-26	29.50	30.23	28.79	28.92	4062900
2005-04-27	28.20	28.26	26.97	27.91	10032900
2005-04-28	27.64	27.85	26.87	27.05	4175500
2005-04-29	27.22	27.56	26.00	26.45	6670700
2005-05-02	26.50	26.73	26.12	26.50	4848100
2005-05-03	26.49	27.48	26.35	27.02	6555800
2005-05-04	27.20	28.28	27.15	28.01	4424100
2005-05-05	28.16	28.18	27.57	27.98	2517700
2005-05-06	28.10	28.55	27.95	28.35	2492700
2005-05-09	28.28	28.39	27.61	27.99	2304800
2005-05-10	27.88	28.30	27.57	27.74	2259300
2005-05-11	27.80	28.33	27.36	28.10	2536300
2005-05-12	28.10	28.52	27.74	28.03	2543800
2005-05-13	28.12	28.58	27.75	28.06	3335100
2005-05-16	28.09	28.75	27.91	28.74	3583800
2005-05-17	28.57	29.13	28.23	29.12	4349100
2005-05-18	29.15	30.15	29.15	29.95	7463300
2005-05-19	29.91	30.44	29.51	30.02	4364900
2005-05-20	29.87	30.01	29.52	29.92	3138900
2005-05-23	29.86	30.10	29.72	29.78	3577200
2005-05-24	29.65	29.83	29.33	29.61	4963900
2005-05-25	29.57	29.86	29.07	29.50	5550100
2005-05-26	29.81	31.46	29.65	31.14	10556400
2005-05-27	31.30	31.48	31.03	31.34	3600600
2005-05-31	31.20	32.40	31.09	32.22	6897500
2005-06-01	32.47	32.54	32.00	32.40	5191700
2005-06-02	32.45	32.87	32.20	32.67	2906900
2005-06-03	32.69	33.36	32.40	32.94	6157800
2005-06-06	32.78	32.93	32.22	32.40	2452200
2005-06-07	32.50	32.80	31.21	31.29	3926000
2005-06-08	31.15	31.29	30.60	30.80	3215600
2005-06-09	30.75	31.02	30.45	30.82	3614600
2005-06-10	31.16	31.49	30.75	30.92	2864900
2005-06-13	31.04	32.00	30.86	31.52	2312500
2005-06-14	31.50	31.99	31.46	31.77	2170200
2005-06-15	31.92	32.17	31.13	31.99	3939900
2005-06-16	32.00	32.38	32.00	32.38	2952700
2005-06-17	32.40	32.96	32.17	32.95	4094400
2005-06-20	32.48	32.79	31.89	32.68	2995000
2005-06-21	32.50	33.22	32.39	32.88	2500700
2005-06-22	32.77	32.80	32.01	32.09	3165700
2005-06-23	32.07	32.25	31.02	31.10	3198700
2005-06-24	31.04	31.35	30.29	30.47	3713100
2005-06-27	30.31	30.48	29.67	29.95	3505600
2005-06-28	30.15	30.42	29.70	29.73	2826400
2005-06-29	29.81	30.52	29.30	29.46	4158000
2005-06-30	29.99	30.07	28.68	28.76	3832600
2005-07-01	29.05	29.09	28.39	28.53	2872700
2005-07-05	28.35	29.02	28.23	28.48	3884100
2005-07-06	28.50	29.94	28.50	29.50	4899600
2005-07-07	28.95	29.84	28.89	29.77	3663800
2005-07-08	30.00	30.23	29.21	30.02	3575300
2005-07-11	30.00	30.99	29.98	30.64	2770100
2005-07-12	30.52	30.83	30.39	30.59	2617400
2005-07-13	30.46	30.75	29.33	29.96	3995500
2005-07-14	30.27	30.35	29.34	29.60	4323600
2005-07-15	29.59	29.60	28.56	28.68	4466200
2005-07-18	28.60	28.63	27.77	28.01	6464200
2005-07-19	28.22	28.88	28.12	28.79	5653100
2005-07-20	28.72	29.12	27.91	29.00	6342400
2005-07-21	25.29	25.33	23.45	24.47	35656100
2005-07-22	24.83	24.87	24.41	24.70	9422200
2005-07-25	24.90	25.90	24.65	25.79	8403000
2005-07-26	25.94	26.14	25.88	25.99	5827300
2005-07-27	25.42	26.20	25.25	26.11	7275000
2005-07-28	26.09	26.43	25.95	26.33	5149000
2005-07-29	26.48	26.53	26.00	26.31	2790600
2005-08-01	26.52	26.52	26.14	26.34	3178700
2005-08-02	26.26	26.62	26.26	26.40	5126800
2005-08-03	26.26	26.38	25.51	25.65	4957800
2005-08-04	25.60	25.65	25.09	25.37	2822300
2005-08-05	25.31	25.43	24.94	24.94	2572000
2005-08-08	25.00	25.16	24.28	24.35	4971200
2005-08-09	24.90	24.93	24.45	24.78	4667700
2005-08-10	24.80	24.84	23.98	24.09	5804200
2005-08-11	24.15	24.21	23.35	23.92	7735100
2005-08-12	23.60	23.70	22.60	23.39	10057500
2005-08-15	23.29	24.36	22.64	23.85	12513800
2005-08-16	24.11	24.40	23.75	23.92	8052800
2005-08-17	24.00	25.01	23.97	24.88	7753400
2005-08-18	24.89	25.11	24.60	24.66	4016900
2005-08-19	24.70	24.84	24.02	24.09	5538200
2005-08-22	24.05	24.12	23.12	23.18	8370900
2005-08-23	23.17	23.69	22.15	22.26	8175800
2005-08-24	22.25	22.26	21.39	21.50	13714000
2005-08-25	21.70	21.89	21.06	21.24	8505900
2005-08-26	21.15	21.55	21.15	21.34	6149200
2005-08-29	21.41	22.14	21.35	21.76	7599400
2005-08-30	22.12	22.30	21.81	21.91	6791900
2005-08-31	22.05	22.51	21.67	21.80	7799300
2005-09-01	21.87	22.01	21.50	21.67	3930900
2005-09-02	21.85	21.95	21.58	21.60	1826400
2005-09-06	21.80	22.68	21.65	22.68	6034300
2005-09-07	22.69	23.65	22.18	23.63	7621100
2005-09-08	23.90	24.00	22.96	23.05	8179300
2005-09-09	23.03	23.23	22.84	22.94	5384700
2005-09-12	23.00	23.21	22.83	22.93	2673800
2005-09-13	23.00	23.00	22.66	22.79	3973900
2005-09-14	22.85	22.93	22.22	22.29	3729600
2005-09-15	22.37	22.55	21.80	21.97	3419700
2005-09-16	21.97	22.14	21.68	22.02	4583300
2005-09-19	22.00	22.18	21.81	21.95	3534600
2005-09-20	22.12	22.30	21.91	22.02	3817600
2005-09-21	21.19	21.98	20.88	21.43	15582300
2005-09-22	21.30	21.48	20.98	21.39	6577700
2005-09-23	21.31	21.55	21.07	21.41	3460800
2005-09-26	21.67	22.15	21.60	22.06	4684900
2005-09-27	22.17	22.50	21.70	21.71	3074200
2005-09-28	21.81	21.81	20.47	20.80	7927200
2005-09-29	20.72	20.83	20.29	20.66	9119100
2005-09-30	20.89	21.60	20.80	21.37	15856000
2005-10-03	21.47	22.05	21.40	22.00	7947200
2005-10-04	21.90	22.05	20.86	20.89	8834700
2005-10-05	20.91	20.97	20.17	20.34	6062400
2005-10-06	20.35	20.65	19.69	20.08	5650900
2005-10-07	20.11	20.40	19.67	19.94	2814300
2005-10-10	20.05	20.20	19.71	20.04	3116000
2005-10-11	21.04	21.14	20.17	20.21	4783400
2005-10-12	20.21	20.21	19.53	19.53	3256400
2005-10-13	19.47	19.69	19.01	19.63	4556100
2005-10-14	20.13	20.83	19.85	20.69	7154100
2005-10-17	20.65	21.08	20.43	21.08	3167300
2005-10-18	21.01	21.17	20.45	20.62	4592100
2005-10-19	20.60	21.24	20.41	21.24	5165200
2005-10-20	22.49	22.75	21.86	22.00	12460400
2005-10-21	22.28	22.78	22.26	22.48	7912900
2005-10-24	22.65	22.85	22.49	22.85	3742200
2005-10-25	22.89	23.50	22.65	22.81	4848800
2005-10-26	22.65	23.31	22.65	23.12	4089600
2005-10-27	23.00	23.19	22.75	22.77	2899400
2005-10-28	22.99	23.08	22.55	22.69	3295200
2005-10-31	22.86	23.79	22.75	23.63	3528700
2005-11-01	23.60	23.78	23.29	23.46	3246400
2005-11-02	23.26	23.64	22.10	23.50	6497700
2005-11-03	23.82	23.82	23.03	23.30	3063800
2005-11-04	23.24	23.52	23.09	23.35	2687900
2005-11-07	23.25	23.66	23.20	23.58	1994600
2005-11-08	23.40	23.95	23.35	23.86	1918400
2005-11-09	23.90	24.43	23.82	24.33	4968300
2005-11-10	24.28	24.48	23.80	24.20	4522600
2005-11-11	24.23	24.30	23.62	23.90	1865700
2005-11-14	23.78	23.91	23.45	23.77	2994200
2005-11-15	23.82	23.88	22.85	23.05	4692800
2005-11-16	23.13	23.14	22.50	22.63	5435500
2005-11-17	22.86	22.86	22.31	22.75	5802100
2005-11-18	22.91	23.21	22.76	23.10	4972600
2005-11-21	22.94	23.58	22.65	23.28	3911600
2005-11-22	23.13	23.25	22.71	22.75	4162800
2005-11-23	22.81	22.85	22.24	22.40	4527400
2005-11-25	22.36	22.44	22.08	22.22	1523700
2005-11-28	22.18	22.28	22.04	22.04	3488900
2005-11-29	22.11	22.60	22.09	22.11	3350000
2005-11-30	22.20	22.40	22.10	22.23	3321400
2005-12-01	22.47	22.71	22.26	22.67	3144800
2005-12-02	22.72	22.77	22.20	22.52	3333000
2005-12-05	22.69	22.69	22.38	22.50	2112400
2005-12-06	22.56	23.00	22.44	22.69	3528400
2005-12-07	22.77	23.14	22.75	22.79	4037200
2005-12-08	22.87	22.98	22.36	22.66	3256000
2005-12-09	22.60	23.29	22.58	23.05	3526000
2005-12-12	23.32	23.43	22.80	23.06	3970600
2005-12-13	23.45	23.71	23.18	23.30	5983200
2005-12-14	23.24	23.50	23.08	23.25	2906100
2005-12-15	23.38	23.48	23.07	23.23	2255300
2005-12-16	23.42	23.44	22.57	22.89	5228600
2005-12-19	23.09	23.10	22.50	22.51	3785100
2005-12-20	22.65	22.68	22.30	22.48	3395700
2005-12-21	22.49	22.55	22.11	22.28	4518000
2005-12-22	22.30	22.30	22.05	22.19	3399200
2005-12-23	22.00	22.17	21.82	22.06	3813800
2005-12-27	22.24	22.35	21.97	21.99	2683200
2005-12-28	21.96	22.22	21.79	21.83	3407100
2005-12-29	21.94	21.99	21.75	21.90	3545300
2005-12-30	21.84	22.00	21.71	21.90	3229300
2006-01-03	21.99	21.99	21.02	21.56	9845300
2006-01-04	21.45	21.54	21.06	21.10	7934200
2006-01-05	21.07	21.58	21.04	21.29	6591800
2006-01-06	21.35	21.53	20.75	20.96	10431000
2006-01-09	20.83	21.62	20.80	21.59	5017200
2006-01-10	21.58	21.91	21.37	21.88	4812100
2006-01-11	21.97	22.14	21.63	21.90	6293800
2006-01-12	21.90	22.04	21.64	21.87	2759800
2006-01-13	21.80	21.82	21.54	21.79	2132400
2006-01-17	21.65	22.05	21.50	22.04	3938900
2006-01-18	21.75	22.15	21.73	22.03	2778800
2006-01-19	22.17	22.48	22.09	22.40	3461900
2006-01-20	22.30	22.40	21.60	21.81	5816600
2006-01-23	21.90	21.95	21.41	21.47	2685700
2006-01-24	21.47	21.63	21.04	21.26	3532000
2006-01-25	21.27	21.45	20.91	21.13	3100900
2006-01-26	22.28	23.25	21.90	22.71	14761900
2006-01-27	21.80	22.68	21.69	22.55	10522000
2006-01-30	22.62	23.12	22.50	23.04	9252900
2006-01-31	23.35	23.95	23.31	23.75	52940200
2006-02-01	23.53	24.14	23.45	23.91	8575000
2006-02-02	23.67	23.84	23.43	23.58	6041300
2006-02-03	23.37	23.47	23.01	23.29	7057400
2006-02-06	23.29	23.79	23.22	23.65	5935400
2006-02-07	23.47	23.71	23.34	23.67	4185200
2006-02-08	23.65	23.98	23.51	23.90	3622300
2006-02-09	23.70	24.01	23.55	23.73	3619400
2006-02-10	23.73	23.81	23.44	23.70	2954700
2006-02-13	23.34	23.95	23.34	23.94	3031700
2006-02-14	23.85	24.58	23.65	24.31	5933300
2006-02-15	24.30	24.77	24.16	24.77	3930800
2006-02-16	24.57	25.00	24.50	24.77	5148800
2006-02-17	24.61	24.82	24.49	24.57	2338600
2006-02-21	24.50	24.56	24.06	24.17	2920100
2006-02-22	24.08	24.61	23.98	24.50	2441100
2006-02-23	24.28	24.82	24.21	24.59	2661800
2006-02-24	24.51	24.67	24.32	24.59	1588000
2006-02-27	24.11	24.34	23.79	24.05	5220600
2006-02-28	23.90	23.97	23.55	23.66	4473100
2006-03-01	23.66	24.00	23.52	23.81	5275700
2006-03-02	23.63	24.09	23.63	23.71	3194900
2006-03-03	23.62	23.81	23.39	23.68	3504100
2006-03-06	23.65	23.65	23.04	23.24	5341200
2006-03-07	23.08	23.39	22.76	23.24	4106500
2006-03-08	23.27	23.48	23.07	23.27	2374100
2006-03-09	23.34	23.45	23.25	23.27	4363500
2006-03-10	23.26	23.33	23.01	23.14	1983400
2006-03-13	23.10	23.34	22.74	22.90	2675100
2006-03-14	22.69	23.00	22.67	22.89	3186200
2006-03-15	22.87	22.93	22.48	22.82	3448700
2006-03-16	22.75	23.18	22.71	23.00	4676200
2006-03-17	23.12	23.53	23.00	23.22	5342500
2006-03-20	23.34	23.73	23.26	23.46	2161300
2006-03-21	23.48	23.89	23.24	23.42	2666000
2006-03-22	23.25	24.06	23.25	23.90	4035000
2006-03-23	23.80	23.84	23.44	23.58	3196800
2006-03-24	23.63	23.73	23.24	23.53	2106800
2006-03-27	23.58	23.80	23.38	23.50	1322100
2006-03-28	23.50	23.93	23.41	23.53	2209900
2006-03-29	23.63	23.67	23.27	23.53	2619200
2006-03-30	23.50	24.50	23.42	24.21	6813700
2006-03-31	24.38	24.38	23.83	23.99	2364300
2006-04-03	24.01	24.10	23.69	23.76	2139500
2006-04-04	23.88	24.32	23.84	24.04	1923100
2006-04-05	24.12	24.80	24.10	24.52	3418600
2006-04-06	24.56	25.16	24.41	24.86	3697300
2006-04-07	25.02	25.09	24.23	24.46	2120800
2006-04-10	24.37	24.59	24.30	24.33	1115400
2006-04-11	24.46	24.59	23.75	23.85	3232600
2006-04-12	23.82	24.38	23.78	24.03	4133400
2006-04-13	24.00	24.87	24.00	24.51	2431100
2006-04-17	24.23	24.65	24.12	24.60	2652700
2006-04-18	24.52	25.12	24.42	24.85	3957600
2006-04-19	24.91	25.25	24.90	25.05	2680600
2006-04-20	25.14	25.45	24.72	25.39	6928600
2006-04-21	24.25	24.59	23.92	24.43	10507700
2006-04-24	24.17	24.43	24.06	24.10	2646500
2006-04-25	24.11	24.15	23.23	23.60	6946400
2006-04-26	23.70	23.79	23.43	23.76	4049000
2006-04-27	23.67	23.89	23.50	23.58	3651600
2006-04-28	23.70	23.77	23.50	23.52	4894500
2006-05-01	23.49	23.74	23.32	23.44	3138300
2006-05-02	23.62	23.62	23.32	23.50	2016900
2006-05-03	23.40	23.56	23.31	23.45	1508300
2006-05-04	23.50	23.72	23.31	23.37	2550200
2006-05-05	23.37	23.87	23.34	23.72	3517700
2006-05-08	23.76	23.86	23.55	23.68	2615000
2006-05-09	23.54	23.62	23.19	23.35	3125100
2006-05-10	23.40	23.55	23.09	23.22	3190300
2006-05-11	23.10	23.40	22.78	22.96	4160500
2006-05-12	22.83	22.97	22.51	22.73	4277800
2006-05-15	22.53	23.03	22.39	22.81	3939100
2006-05-16	22.52	22.71	22.11	22.30	3460300
2006-05-17	22.17	22.66	21.98	22.21	4498300
2006-05-18	22.13	22.36	21.92	21.92	2069700
2006-05-19	21.97	22.49	21.82	21.95	4781200
2006-05-22	21.80	21.95	21.52	21.88	3132400
2006-05-23	21.99	22.29	21.42	21.47	5125400
2006-05-24	21.39	22.05	21.33	21.80	6040400
2006-05-25	21.98	22.30	21.68	22.23	3895800
2006-05-26	22.37	22.62	22.07	22.60	3146200
2006-05-30	22.42	22.59	22.15	22.30	2611700
2006-05-31	22.27	22.60	22.17	22.45	2838000
2006-06-01	22.45	22.86	22.29	22.80	2763600
2006-06-02	22.81	22.95	22.21	22.63	1702500
2006-06-05	22.52	22.69	22.35	22.46	1990700
2006-06-06	22.48	22.74	22.37	22.55	2538000
2006-06-07	22.65	22.93	22.50	22.59	1841700
2006-06-08	22.46	22.63	21.90	22.50	4764000
2006-06-09	22.47	22.57	22.22	22.34	1698500
2006-06-12	22.40	22.49	21.78	21.83	2262300
2006-06-13	21.78	22.22	21.70	21.75	2253200
2006-06-14	21.71	21.79	20.91	21.58	5405500
2006-06-15	21.63	22.18	21.37	22.08	3193700
2006-06-16	21.97	22.35	21.91	22.05	2746600
2006-06-19	22.01	22.22	21.75	21.85	1876400
2006-06-20	21.85	22.24	21.70	21.92	2062700
2006-06-21	22.06	22.96	22.02	22.51	2453700
2006-06-22	22.47	22.49	22.12	22.24	2009100
2006-06-23	22.25	22.87	22.09	22.46	1536300
2006-06-26	22.41	22.84	22.41	22.78	1219000
2006-06-27	22.62	22.62	21.39	21.47	4999100
2006-06-28	21.45	21.83	21.33	21.79	2240200
2006-06-29	21.95	23.01	21.95	22.88	3384500
2006-06-30	23.00	23.41	22.94	23.17	3179200
2006-07-03	23.09	23.27	22.92	23.03	742000
2006-07-05	22.50	22.60	22.17	22.34	2825700
2006-07-06	22.42	22.47	22.04	22.22	3014300
2006-07-07	22.16	22.44	21.94	22.26	2277803
2006-07-10	22.27	22.39	21.85	21.94	1612582
2006-07-11	21.88	22.69	21.79	22.54	2955849
2006-07-12	22.45	22.65	22.09	22.24	2186689
2006-07-13	22.10	22.54	22.02	22.04	2724008
2006-07-14	22.01	22.07	21.70	21.84	4018754
2006-07-17	21.85	21.88	21.07	21.18	4762476
2006-07-18	21.18	21.23	20.55	20.88	4578698
2006-07-19	20.84	21.04	20.50	21.02	4499667
2006-07-20	20.92	20.99	20.50	20.59	3164291
2006-07-21	19.69	19.93	18.75	18.99	6486996
2006-07-24	18.96	19.05	18.52	19.02	4780586
2006-07-25	18.95	19.03	18.22	18.68	5760182
2006-07-26	18.68	18.70	18.21	18.49	2912181
2006-07-27	18.49	18.88	17.89	18.02	4178085
2006-07-28	18.17	18.23	17.87	18.00	2914379
2006-07-31	17.92	18.10	17.45	17.93	6298088
2006-08-01	17.71	17.94	17.45	17.94	3787810
2006-08-02	17.84	17.86	17.52	17.72	3927886
2006-08-03	17.50	17.59	15.95	17.06	14384848
2006-08-04	17.25	17.84	17.25	17.58	9077940
2006-08-07	17.39	17.50	17.18	17.40	5032139
2006-08-08	17.41	17.56	17.19	17.41	4757988
2006-08-09	17.55	17.60	17.15	17.46	3544125
2006-08-10	17.20	17.43	17.12	17.29	4874871
2006-08-11	17.32	17.32	17.05	17.11	3128758
2006-08-14	17.31	17.49	17.06	17.22	2981092
2006-08-15	17.48	17.92	17.37	17.79	3715349
2006-08-16	18.00	18.65	17.65	18.61	6083020
2006-08-17	18.48	19.44	18.47	19.31	5517540
2006-08-18	19.26	19.50	18.75	19.41	3139541
2006-08-21	19.33	19.46	19.12	19.20	2333274
2006-08-22	19.14	19.27	18.89	19.06	2004493
2006-08-23	19.11	19.24	18.78	18.87	972381
2006-08-24	18.97	19.02	18.66	18.81	1434017
2006-08-25	18.71	19.60	18.71	19.39	2459130
2006-08-28	19.34	19.60	19.22	19.47	1228823
2006-08-29	19.50	20.40	19.16	20.26	4631299
2006-08-30	20.36	20.43	20.06	20.12	1841426
2006-08-31	20.16	20.33	19.96	20.24	1830364
2006-09-01	20.28	20.44	20.15	20.27	1168414
2006-09-05	20.23	20.46	19.99	20.35	1640284
2006-09-06	20.09	20.38	19.98	20.01	3190070
2006-09-07	19.90	19.99	19.46	19.49	3068548
2006-09-08	19.43	19.54	19.31	19.48	3304759
2006-09-11	19.45	19.92	19.25	19.69	2238901
2006-09-12	20.75	21.48	20.38	20.79	7293773
2006-09-13	20.75	20.90	20.36	20.47	2766739
2006-09-14	20.33	21.00	20.30	20.60	2801002
2006-09-15	21.47	22.01	21.37	21.60	5807924
2006-09-18	21.71	21.98	21.54	21.80	3386687
2006-09-19	21.93	21.96	21.33	21.65	3470726
2006-09-20	21.80	22.29	21.78	21.99	1961340
2006-09-21	21.63	22.15	21.15	21.36	3996661
2006-09-22	21.30	21.42	20.39	20.91	4373743
2006-09-25	20.97	21.19	20.67	21.15	2377993
2006-09-26	20.99	21.34	20.73	21.27	4224768
2006-09-27	21.09	21.41	20.82	20.94	2168301
2006-09-28	21.00	21.06	20.53	20.96	2232284
2006-09-29	20.90	20.95	20.05	20.20	4649798
2006-10-02	20.12	21.13	20.01	20.64	4965185
2006-10-03	20.62	20.69	20.01	20.05	3263562
2006-10-04	20.00	20.50	19.90	20.47	4182253
2006-10-05	20.40	20.87	20.15	20.61	2458843
2006-10-06	20.60	20.62	20.11	20.29	2020569
2006-10-09	20.18	20.57	20.00	20.44	2281149
2006-10-10	20.57	20.57	20.01	20.40	2273145
2006-10-11	20.35	20.85	20.19	20.33	2002474
2006-10-12	20.46	21.07	20.39	20.98	2345212
2006-10-13	20.98	21.02	20.60	20.70	1524498
2006-10-16	20.70	21.09	20.52	21.00	2000825
2006-10-17	20.84	20.92	20.33	20.63	2578700
2006-10-18	20.85	21.00	20.52	20.83	1843900
2006-10-19	20.70	21.23	20.44	20.63	3800823
2006-10-20	20.73	21.11	20.38	20.59	4123246
2006-10-23	20.42	20.64	20.35	20.52	2631181
2006-10-24	20.40	20.52	20.12	20.27	2168763
2006-10-25	20.18	20.94	20.10	20.81	2638678
2006-10-26	20.80	21.43	20.35	21.39	2723612
2006-10-27	21.25	21.40	20.65	20.90	3496258
2006-10-30	20.95	21.03	20.53	20.89	1389313
2006-10-31	21.02	21.02	20.54	20.68	2029583
2006-11-01	20.81	21.03	20.44	20.74	2854079
2006-11-02	20.62	21.29	20.61	21.14	2546567
2006-11-03	21.14	21.39	20.92	21.39	2208105
2006-11-06	22.00	22.11	21.52	21.71	2632370
2006-11-07	21.64	21.87	21.56	21.81	2319026
2006-11-08	21.74	21.80	21.28	21.51	2880590
2006-11-09	21.56	21.74	21.37	21.48	2961077
2006-11-10	21.51	22.28	21.45	22.01	3547389
2006-11-13	22.25	22.91	22.00	22.85	4148150
2006-11-14	22.76	23.64	22.76	23.55	4138180
2006-11-15	23.48	23.67	23.41	23.51	3614652
2006-11-16	23.69	23.69	23.46	23.50	2503067
2006-11-17	23.57	23.58	23.21	23.34	2085624
2006-11-20	23.20	23.30	22.91	23.10	2221840
2006-11-21	23.07	23.32	22.92	23.29	1911412
2006-11-22	23.24	24.12	23.17	24.00	4253664
2006-11-24	23.77	24.06	23.73	24.00	1386533
2006-11-27	23.90	23.90	22.80	23.03	3036540
2006-11-28	22.89	23.44	22.77	23.15	2874676
2006-11-29	23.21	24.58	23.15	24.27	5089483
2006-11-30	24.15	26.77	24.00	26.09	13471980
2006-12-01	25.62	26.00	24.96	25.24	5884066
2006-12-04	25.00	25.90	24.95	25.32	3883224
2006-12-05	25.34	25.56	24.50	25.55	4337886
2006-12-06	25.57	25.70	25.20	25.56	3007497
2006-12-07	25.61	25.84	25.34	25.45	2744494
2006-12-08	25.41	25.71	25.26	25.43	2564221
2006-12-11	25.29	25.54	25.12	25.30	2220591
2006-12-12	25.43	25.48	25.00	25.34	3781455
2006-12-13	25.37	25.40	25.00	25.20	1841678
2006-12-14	25.31	25.90	25.22	25.35	2528227
2006-12-15	25.38	25.81	25.24	25.38	4470605
2006-12-18	25.25	25.61	24.51	24.87	2573155
2006-12-19	25.05	25.06	24.45	24.82	2511415
2006-12-20	24.76	24.93	24.56	24.61	1307455
2006-12-21	24.72	24.75	24.10	24.32	3863499
2006-12-22	24.09	24.39	24.00	24.21	2591556
2006-12-26	24.89	24.89	24.09	24.16	2203971
2006-12-27	24.17	24.42	24.09	24.15	1907938
2006-12-28	24.13	24.29	24.00	24.10	1907780
2006-12-29	24.00	24.31	23.99	24.05	2502968
2007-01-03	24.24	24.55	23.84	24.07	5426899
2007-01-04	24.23	24.63	23.84	24.58	4167187
2007-01-05	24.59	24.62	24.20	24.59	3670589
2007-01-08	24.43	24.70	24.29	24.42	2969957
2007-01-09	24.45	24.63	24.27	24.42	2767400
2007-01-10	24.18	24.56	23.92	24.46	2803332
2007-01-11	24.56	24.70	24.31	24.61	3136535
2007-01-12	24.60	24.79	24.34	24.52	2360663
2007-01-16	24.52	24.71	24.27	24.60	2729455
2007-01-17	24.57	24.64	24.19	24.27	3821123
2007-01-18	24.15	24.25	23.56	23.61	3436718
2007-01-19	23.42	23.60	23.21	23.39	3556101
2007-01-22	24.50	24.50	22.98	23.13	3430787
2007-01-23	23.13	23.33	22.92	23.00	2342249
2007-01-24	23.10	23.73	23.03	23.52	3271039
2007-01-25	23.28	23.88	23.12	23.24	3046057
2007-01-26	23.36	24.14	23.30	23.95	4442887
2007-01-29	23.98	24.25	23.63	23.90	4036427
2007-01-30	23.89	24.63	23.77	24.22	3042132
2007-01-31	24.23	24.23	23.22	23.90	4322924
2007-02-01	24.85	26.01	24.82	25.99	10099095
2007-02-02	25.88	26.09	25.46	25.55	4550570
2007-02-05	25.49	25.86	25.49	25.70	2513630
2007-02-06	25.70	25.84	25.15	25.77	2552672
2007-02-07	25.71	26.30	25.64	26.14	2645475
2007-02-08	26.01	26.28	25.87	26.04	1981516
2007-02-09	26.12	26.78	25.60	25.73	3362161
2007-02-12	25.76	26.00	25.62	25.73	1884093
2007-02-13	25.71	26.04	25.49	25.52	2066126
2007-02-14	25.70	26.58	25.56	26.14	3127509
2007-02-15	26.25	26.25	25.94	26.19	1879189
2007-02-16	26.15	26.52	26.08	26.12	2523284
2007-02-20	25.97	26.51	25.59	26.25	1702188
2007-02-21	26.16	26.35	26.03	26.29	1333062
2007-02-22	26.27	26.43	26.20	26.34	2059663
2007-02-23	26.43	26.55	26.07	26.18	3474819
2007-02-26	26.29	26.42	25.81	26.07	1880124
2007-02-27	25.93	26.09	25.07	25.12	3493067
2007-02-28	24.78	25.45	24.72	25.30	3766221
2007-03-01	24.32	25.15	24.16	24.69	3409104
2007-03-02	24.73	25.02	24.40	24.41	2302404
2007-03-05	24.18	24.58	24.08	24.16	2233440
2007-03-06	24.23	24.70	24.15	24.52	1889628
2007-03-07	24.36	24.68	24.25	24.50	2684837
2007-03-08	24.68	24.80	24.47	24.61	2127524
2007-03-09	24.92	24.95	24.35	24.58	2207202
2007-03-12	24.45	24.62	24.19	24.24	2154960
2007-03-13	24.06	24.33	23.79	23.84	2534808
2007-03-14	23.81	24.88	23.78	24.71	4070683
2007-03-15	24.71	25.17	24.68	24.79	2908206
2007-03-16	24.74	24.89	24.52	24.54	2847057
2007-03-19	24.55	25.03	24.55	24.86	1958044
2007-03-20	24.94	25.15	24.76	25.03	1460115
2007-03-21	24.89	25.58	24.83	25.57	2039613
2007-03-22	25.65	25.75	25.15	25.48	1893267
2007-03-23	25.48	25.71	25.23	25.33	1139585
2007-03-26	25.33	25.45	24.93	25.40	1469013
2007-03-27	25.29	25.58	25.17	25.20	1683212
2007-03-28	25.02	25.36	24.97	24.99	2249324
2007-03-29	25.09	25.20	24.70	25.08	2289169
2007-03-30	24.91	25.28	24.71	25.12	1848688
2007-04-02	25.04	25.23	24.83	25.16	1721930
2007-04-03	25.24	25.90	25.10	25.52	2219438
2007-04-04	25.58	25.77	25.34	25.64	1913098
2007-04-05	25.65	25.71	25.50	25.65	1328045
2007-04-09	25.89	26.50	25.85	26.02	4211436
2007-04-10	26.01	26.26	25.90	26.21	1684477
2007-04-11	26.15	26.32	25.71	25.84	1792858
2007-04-12	25.89	26.24	25.83	26.02	4149506
2007-04-13	26.00	26.45	26.00	26.34	2325319
2007-04-16	26.47	27.02	26.41	26.94	2748508
2007-04-17	26.88	26.89	26.50	26.54	1144762
2007-04-18	26.38	26.79	26.22	26.68	1550090
2007-04-19	26.47	26.87	26.22	26.69	2066170
2007-04-20	27.04	27.15	26.53	26.70	2689472
2007-04-23	26.81	26.94	26.31	26.33	2229819
2007-04-24	26.31	26.75	26.21	26.66	1669592
2007-04-25	26.85	26.98	26.54	26.98	2196123
2007-04-26	26.91	27.13	26.73	26.90	1512936
2007-04-27	26.87	27.25	26.74	27.03	2716788
2007-04-30	26.99	27.55	26.94	27.35	6023153
2007-05-01	27.49	27.56	26.68	26.78	4466340
2007-05-02	26.93	27.16	26.59	27.03	4487650
2007-05-03	26.32	26.81	26.20	26.77	4897354
2007-05-04	26.74	26.80	26.20	26.25	1759210
2007-05-07	26.26	26.67	26.21	26.24	1801207
2007-05-08	26.16	26.43	26.05	26.43	1922127
2007-05-09	26.11	26.50	26.01	26.40	1601025
2007-05-10	26.34	26.34	25.76	25.77	2839743
2007-05-11	25.76	26.33	25.59	26.32	1374169
2007-05-14	26.35	26.56	26.24	26.45	2570796
2007-05-15	26.46	26.50	26.01	26.04	2795158
2007-05-16	26.16	26.48	25.87	26.45	2170235
2007-05-17	26.31	26.60	26.25	26.36	2015102
2007-05-18	26.52	26.93	26.47	26.76	2634799
2007-05-21	26.76	27.85	26.76	27.39	3800255
2007-05-22	27.25	27.47	26.87	27.10	2806241
2007-05-23	27.11	27.11	26.69	26.74	3123028
2007-05-24	26.78	27.04	26.58	26.64	3056150
2007-05-25	26.70	27.38	26.60	27.25	4574161
2007-05-29	26.30	28.13	26.22	27.94	14962358
2007-05-30	27.99	29.79	27.95	29.43	9766527
2007-05-31	29.41	30.00	29.17	29.83	5785361
2007-06-01	29.90	30.56	29.87	30.36	6522854
2007-06-04	30.36	30.39	29.84	30.32	3529522
2007-06-05	30.29	30.49	29.62	29.99	3832504
2007-06-06	29.99	30.08	29.51	29.88	4371565
2007-06-07	29.41	29.93	29.10	29.11	4011484
2007-06-08	29.19	29.55	28.94	29.54	5018326
2007-06-11	29.34	29.52	29.18	29.30	2440240
2007-06-12	29.23	29.35	28.80	29.03	2937375
2007-06-13	29.05	29.50	28.92	29.19	4328062
2007-06-14	29.31	29.69	29.24	29.33	4114123
2007-06-15	29.67	29.90	29.30	29.32	5729697
2007-06-18	29.49	29.63	28.97	29.13	5958855
2007-06-19	29.01	29.47	29.00	29.20	4635391
2007-06-20	29.28	29.44	28.88	28.94	5231674
2007-06-21	28.90	29.26	28.84	29.16	4981032
2007-06-22	29.15	29.69	29.04	29.42	5287459
2007-06-25	29.50	29.72	29.29	29.51	3387422
2007-06-26	29.71	30.17	29.60	30.15	4405417
2007-06-27	29.92	30.52	29.80	30.45	4034450
2007-06-28	30.62	32.12	30.60	31.72	8777422
2007-06-29	31.72	32.06	31.64	31.73	8201745
2007-07-02	32.23	32.44	32.08	32.26	4048975
2007-07-03	32.30	32.46	31.91	32.46	1567638
2007-07-05	32.50	32.53	31.95	32.40	2527518
2007-07-06	32.54	32.82	32.37	32.60	2249207
2007-07-09	32.63	33.31	32.60	33.23	4419647
2007-07-10	33.07	33.26	32.42	32.43	5203718
2007-07-11	32.49	33.00	32.42	32.47	3823583
2007-07-12	32.62	32.99	32.47	32.99	3810198
2007-07-13	33.64	34.68	33.34	33.91	6977578
2007-07-16	33.43	33.86	32.51	33.00	6359176
2007-07-17	32.07	32.68	32.02	32.45	7745912
2007-07-18	32.10	32.66	32.04	32.40	4104207
2007-07-19	32.33	32.56	32.01	32.42	3449695
2007-07-20	32.40	32.52	32.00	32.22	3525338
2007-07-23	32.11	32.59	32.04	32.12	1793473
2007-07-24	32.04	32.22	30.90	31.12	4370771
2007-07-25	31.16	31.79	30.86	31.46	3798496
2007-07-26	30.81	31.50	30.22	30.79	4519096
2007-07-27	30.26	30.76	29.51	29.51	6116081
2007-07-30	29.53	29.96	29.17	29.84	3430466
2007-07-31	30.20	30.25	29.67	29.69	4537385
2007-08-01	28.72	29.29	27.77	28.71	8830147
2007-08-02	28.66	29.35	28.51	29.04	4488046
2007-08-03	29.09	29.96	28.96	29.25	5366702
2007-08-06	29.37	29.46	28.67	28.89	4658675
2007-08-07	28.67	29.74	28.46	29.63	5535692
2007-08-08	29.70	30.65	29.66	30.58	5492586
2007-08-09	30.01	30.72	29.12	29.13	5479967
2007-08-10	28.81	29.75	28.62	29.26	3704150
2007-08-13	29.56	30.15	28.81	29.65	3651010
2007-08-14	29.75	30.83	28.61	28.64	7004087
2007-08-15	28.69	30.36	28.61	29.51	39408912
2007-08-16	29.65	29.86	28.60	29.21	5515927
2007-08-17	29.41	30.17	29.09	29.67	5314045
2007-08-20	29.47	29.89	28.78	29.80	4763899
2007-08-21	29.70	30.99	29.69	30.51	6572432
2007-08-22	30.40	31.67	30.40	31.60	5158800
2007-08-23	31.65	32.11	31.35	31.90	5323030
2007-08-24	31.80	32.00	31.66	31.90	2074688
2007-08-27	31.91	32.00	31.67	31.84	2672554
2007-08-28	31.45	31.84	30.91	31.07	3542468
2007-08-29	31.10	31.95	31.09	31.86	4230932
2007-08-30	31.85	32.55	31.75	32.18	3074496
2007-08-31	32.49	32.56	32.10	32.20	2735728
2007-09-04	32.30	33.78	32.22	33.58	7648913
2007-09-05	33.60	33.71	32.88	32.99	3833338
2007-09-06	33.14	33.34	32.84	33.04	2098387
2007-09-07	32.80	32.98	32.42	32.49	2728594
2007-09-10	32.71	33.24	32.43	32.70	3027389
2007-09-11	32.83	32.93	32.36	32.63	4739051
2007-09-12	32.65	32.69	31.73	31.91	4623487
2007-09-13	32.04	32.10	31.29	31.53	2975952
2007-09-14	31.44	31.86	31.36	31.67	1902344
2007-09-17	31.47	32.15	31.47	31.91	3266605
2007-09-18	32.05	33.41	31.95	33.15	4439344
2007-09-19	33.08	33.14	32.72	33.13	3195519
2007-09-20	33.10	33.73	32.99	33.33	4573121
2007-09-21	33.38	34.00	33.11	33.58	6013606
2007-09-24	33.53	33.85	33.06	33.40	2261206
2007-09-25	33.39	34.14	33.26	34.06	4131461
2007-09-26	33.50	33.64	33.16	33.61	3635833
2007-09-27	33.83	34.38	33.60	34.00	5033959
2007-09-28	34.16	34.16	33.72	33.74	4262684
2007-10-01	33.81	34.10	33.73	33.97	2956905
2007-10-02	34.20	34.41	33.95	34.25	4432752
2007-10-03	34.24	34.47	34.03	34.06	3082222
2007-10-04	33.91	34.35	33.83	34.00	4460370
2007-10-05	34.02	34.49	33.45	34.19	3394709
2007-10-08	33.95	34.25	33.69	33.88	1414206
2007-10-09	33.86	34.12	33.46	34.01	1764618
2007-10-10	34.06	34.26	33.88	34.11	4529087
2007-10-11	34.03	34.39	33.65	33.69	6070732
2007-10-12	33.95	34.30	33.65	34.00	3491252
2007-10-15	33.92	34.01	33.12	33.40	2967339
2007-10-16	33.48	34.59	33.17	34.25	4487156
2007-10-17	34.46	35.00	33.83	34.18	4152059
2007-10-18	34.04	34.43	33.61	34.37	2024962
2007-10-19	34.38	34.47	32.91	32.99	3350141
2007-10-22	32.89	33.41	32.67	33.08	2352073
2007-10-23	33.13	34.67	32.78	34.67	3354535
2007-10-24	34.54	34.56	33.47	34.30	3610247
2007-10-25	34.66	34.70	33.40	33.99	3109154
2007-10-26	34.22	34.63	34.00	34.62	1950650
2007-10-29	34.64	35.42	34.39	34.61	3235237
2007-10-30	35.03	35.07	34.07	34.55	1953455
2007-10-31	34.60	34.70	33.61	34.09	3790332
2007-11-01	34.20	34.25	32.21	32.26	7233637
2007-11-02	31.93	33.05	31.85	32.42	7989955
2007-11-05	31.82	32.60	31.52	32.40	6511958
2007-11-06	32.55	32.80	32.23	32.77	3212134
2007-11-07	32.42	33.61	32.37	33.25	6386332
2007-11-08	33.00	33.57	32.56	33.04	9346170
2007-11-09	32.36	33.17	32.35	32.85	5423614
2007-11-12	32.80	33.22	32.11	32.11	4244387
2007-11-13	32.50	33.35	32.11	33.15	8690369
2007-11-14	33.52	34.00	31.74	33.70	12745812
2007-11-15	32.96	33.45	32.61	33.21	5913762
2007-11-16	33.45	36.82	32.97	36.06	9886588
2007-11-19	35.23	37.25	35.23	36.90	9849723
2007-11-20	37.25	37.37	36.84	37.22	10219404
2007-11-21	36.95	37.19	36.64	36.83	5253313
2007-11-23	36.87	37.00	36.38	36.75	1607079
2007-11-26	36.65	38.10	36.65	37.73	5630598
2007-11-27	38.12	39.10	37.84	38.65	6951602
2007-11-28	38.95	40.00	38.06	39.52	6913995
2007-11-29	39.41	40.95	39.17	40.70	6790729
2007-11-30	40.74	41.96	40.53	40.90	7108164
2007-12-03	40.20	41.19	39.57	39.57	6883654
2007-12-04	39.36	39.37	37.72	37.97	7916792
2007-12-05	38.55	39.30	38.35	38.91	3579060
2007-12-06	39.54	40.32	39.12	40.04	3587696
2007-12-07	40.23	40.31	39.55	39.72	2579881
2007-12-10	40.07	40.09	39.27	39.49	4286791
2007-12-11	39.42	39.65	37.92	38.17	8916960
2007-12-12	38.87	39.04	36.66	37.38	7793069
2007-12-13	37.32	37.45	36.38	36.91	4215572
2007-12-14	36.95	37.28	36.25	36.31	2375798
2007-12-17	36.19	37.01	36.10	36.41	3126739
2007-12-18	36.66	37.28	36.46	36.92	3597185
2007-12-19	36.94	37.17	36.30	36.74	2781343
2007-12-20	37.08	37.78	36.94	37.75	2937643
2007-12-21	38.15	38.26	37.70	37.85	3020128
2007-12-24	38.00	38.06	36.85	37.97	624783
2007-12-26	37.96	38.11	37.85	37.95	1559945
2007-12-27	38.00	38.00	37.47	37.54	1344474
2007-12-28	37.99	38.00	37.64	37.88	1442295
2007-12-31	37.90	38.03	37.53	37.61	1771037
2008-01-02	37.63	38.00	36.93	37.17	4045117
2008-01-03	37.38	37.83	36.85	37.12	2067278
2008-01-04	37.10	37.30	35.69	35.82	2598284
2008-01-07	35.00	35.66	34.47	34.86	4671393
2008-01-08	35.09	35.37	34.05	34.06	3316198
2008-01-09	34.43	35.25	33.98	35.08	3629555
2008-01-10	34.81	35.98	34.68	35.59	2957533
2008-01-11	35.64	35.87	34.35	34.67	3471905
2008-01-14	34.95	35.09	33.86	34.31	6709883
2008-01-15	33.88	34.82	33.87	34.43	3707663
2008-01-16	34.03	34.88	33.98	33.99	4318461
2008-01-17	34.03	34.29	32.43	32.44	4859550
2008-01-18	32.27	33.71	32.25	33.54	4595528
2008-01-22	31.85	34.07	31.82	32.60	7178114
2008-01-23	31.42	32.60	30.14	31.57	9213309
2008-01-24	31.27	33.21	31.27	32.99	4402137
2008-01-25	33.39	33.53	32.10	32.41	5188934
2008-01-28	32.48	33.21	32.19	33.03	3227217
2008-01-29	33.05	33.91	32.90	33.83	3575577
2008-01-30	33.91	34.40	33.36	33.52	2646995
2008-01-31	33.22	34.19	32.70	33.92	3050895
2008-02-01	33.77	36.97	33.16	35.85	5592953
2008-02-04	35.80	35.85	34.81	35.15	2776621
2008-02-05	34.70	34.87	33.72	33.83	2453712
2008-02-06	34.00	34.11	32.51	32.57	3206525
2008-02-07	32.36	33.78	31.69	33.17	3594493
2008-02-08	32.93	33.53	32.71	33.36	2480788
2008-02-11	33.57	35.75	33.56	35.32	4094970
2008-02-12	35.56	35.89	35.19	35.41	3979701
2008-02-13	35.89	36.94	35.77	36.72	3638548
2008-02-14	36.91	36.95	35.50	35.66	3922714
2008-02-15	35.63	36.66	34.90	36.21	3699364
2008-02-19	36.74	37.20	36.25	36.38	3196067
2008-02-20	36.14	36.46	35.63	36.06	3727746
2008-02-21	36.31	36.67	35.90	36.02	2749874
2008-02-22	36.23	36.79	35.98	36.71	3260273
2008-02-25	36.55	36.82	35.94	36.39	2763512
2008-02-26	36.26	37.91	36.09	37.54	4203031
2008-02-27	37.40	38.06	36.71	36.97	4582337
2008-02-28	36.69	36.69	35.99	36.00	3473758
2008-02-29	36.07	36.08	34.71	34.80	5294335
2008-03-03	34.75	35.40	34.26	34.87	5817627
2008-03-04	34.76	35.08	33.90	34.48	4371903
2008-03-05	34.72	35.70	34.35	35.38	4507643
2008-03-06	35.24	35.53	34.83	34.90	3707682
2008-03-07	34.80	35.08	33.10	33.76	7648431
2008-03-10	33.73	33.73	32.74	32.74	3868784
2008-03-11	32.50	34.63	32.37	34.59	5037760
2008-03-12	34.83	34.83	33.89	34.00	3700991
2008-03-13	33.59	34.55	32.51	33.62	5331674
2008-03-14	33.92	33.98	32.36	32.91	3332207
2008-03-17	32.43	33.69	31.82	33.35	3910047
2008-03-18	33.80	35.05	33.56	34.90	3954444
2008-03-19	35.04	35.51	33.36	33.36	4519293
2008-03-20	33.55	35.06	33.12	34.97	5401234
2008-03-24	34.81	36.19	34.71	36.10	3214864
2008-03-25	36.18	36.26	35.25	35.60	2864244
2008-03-26	35.37	35.84	33.98	34.63	3452089
2008-03-27	34.52	34.76	33.88	33.91	2671728
2008-03-28	34.25	35.00	33.03	33.09	3082321
2008-03-31	33.21	33.34	32.71	33.24	3324055
2008-04-01	33.75	34.68	33.54	34.39	5019920
2008-04-02	34.41	34.96	33.99	34.39	3503730
2008-04-03	34.28	34.59	33.70	34.44	2605379
2008-04-04	34.64	34.68	33.73	33.97	2467054
2008-04-07	34.01	34.70	33.65	33.71	3521382
2008-04-08	33.40	34.57	33.06	34.28	5938815
2008-04-09	34.44	34.67	33.35	33.81	2469160
2008-04-10	33.90	34.48	33.63	34.24	2095539
2008-04-11	33.95	33.98	33.09	33.21	2062368
2008-04-14	33.08	33.34	32.72	33.09	2564853
2008-04-15	33.33	33.40	32.87	33.22	2175916
2008-04-16	33.34	34.20	33.14	34.15	2113963
2008-04-17	34.12	34.40	33.50	33.87	1318984
2008-04-18	34.58	35.07	34.46	34.74	2546176
2008-04-21	34.42	35.23	34.41	35.00	1469731
2008-04-22	34.53	35.02	34.34	34.71	2180507
2008-04-23	34.61	35.08	34.40	34.71	3399529
2008-04-24	34.89	35.32	34.32	34.91	2878056
2008-04-25	34.91	35.37	34.40	35.24	1541688
2008-04-28	35.25	35.89	35.11	35.66	2059247
2008-04-29	35.72	36.41	35.72	36.22	2953842
2008-04-30	36.08	36.48	35.80	36.05	4965000
2008-05-01	36.06	37.04	36.05	36.84	2347813
2008-05-02	37.11	37.56	36.45	36.83	2129512
2008-05-05	36.81	37.37	36.45	36.71	1575528
2008-05-06	36.48	37.95	36.41	37.69	2832371
2008-05-07	37.70	37.79	36.45	36.57	3364392
2008-05-08	36.93	37.25	36.41	36.76	2699648
2008-05-09	36.94	38.34	36.50	37.90	10858843
2008-05-12	37.83	38.12	36.76	37.96	6820930
2008-05-13	37.90	38.70	37.70	38.63	4167957
2008-05-14	38.62	39.87	38.62	39.64	8310113
2008-05-15	39.51	41.09	39.50	40.81	6564754
2008-05-16	40.84	40.84	39.18	40.26	6138193
2008-05-19	40.10	40.87	39.75	39.99	3563901
2008-05-20	39.86	40.17	39.61	39.99	3272379
2008-05-21	40.10	40.70	39.19	39.33	3927472
2008-05-22	39.41	39.96	39.28	39.64	1801937
2008-05-23	39.35	39.40	38.53	38.91	2538779
2008-05-27	38.79	39.71	38.79	39.42	2141819
2008-05-28	39.51	39.63	38.68	39.54	5514585
2008-05-29	39.41	40.39	39.37	40.11	2668290
2008-05-30	40.10	40.34	39.77	40.04	2678187
2008-06-02	39.76	39.96	39.08	39.37	2256429
2008-06-03	39.63	40.46	39.22	39.90	2171303
2008-06-04	39.97	42.50	39.89	42.22	6725207
2008-06-05	41.40	41.60	40.61	41.08	3694833
2008-06-06	41.00	41.08	39.91	39.91	2614176
2008-06-09	40.13	40.13	39.20	39.51	3666309
2008-06-10	39.32	39.83	39.00	39.71	2373251
2008-06-11	39.51	39.92	39.15	39.17	2459963
2008-06-12	39.52	39.88	38.43	38.89	4548772
2008-06-13	39.23	39.89	38.98	39.82	2628015
2008-06-16	39.47	39.98	39.30	39.76	2108598
2008-06-17	40.00	41.00	39.73	39.75	3027728
2008-06-18	39.64	39.93	38.99	39.23	2691813
2008-06-19	39.23	41.03	39.23	40.79	3342072
2008-06-20	40.55	40.58	39.66	39.88	4258851
2008-06-23	40.06	40.17	38.93	39.07	4276690
2008-06-24	38.86	39.07	37.96	38.36	2746488
2008-06-25	38.19	39.69	38.18	39.26	2495842
2008-06-26	38.93	38.93	38.12	38.13	3386613
2008-06-27	38.32	38.78	37.66	38.24	2677547
2008-06-30	38.06	38.36	37.52	37.80	3103673
2008-07-01	37.58	38.64	37.30	38.58	2821932
2008-07-02	38.81	38.81	37.22	37.22	2776520
2008-07-03	37.23	37.57	36.40	36.74	2898037
2008-07-07	35.50	35.52	33.14	33.25	21315021
2008-07-08	33.25	33.75	32.59	32.85	11104092
2008-07-09	33.59	34.01	33.08	33.78	13003665
2008-07-10	33.61	35.73	33.34	35.57	10198102
2008-07-11	35.15	36.22	35.13	35.40	8527485
2008-07-14	35.90	35.91	34.50	34.55	4191064
2008-07-15	34.38	34.60	33.23	34.15	6095216
2008-07-16	34.03	35.09	34.02	34.98	3850466
2008-07-17	35.12	35.64	34.47	35.57	3338967
2008-07-18	35.61	36.00	33.81	34.16	7641821
2008-07-21	34.38	34.38	33.32	33.59	5435376
2008-07-22	33.61	34.65	33.37	34.54	6144381
2008-07-23	34.45	35.22	33.72	33.88	4303872
2008-07-24	33.84	34.00	32.94	33.05	3381939
2008-07-25	33.19	33.38	32.72	33.13	3279718
2008-07-28	32.83	33.80	32.70	33.00	3605061
2008-07-29	33.19	34.22	33.05	34.09	3632827
2008-07-30	34.09	34.44	33.07	33.41	4283540
2008-07-31	33.17	33.44	32.43	32.54	4945825
2008-08-01	32.07	32.39	31.83	32.02	5699933
2008-08-04	32.00	32.32	31.35	32.28	3509736
2008-08-05	32.33	33.56	32.21	33.51	3903339
2008-08-06	33.28	34.00	32.81	33.88	3724584
2008-08-07	29.76	31.02	28.52	29.57	20666455
2008-08-08	29.43	31.12	29.20	30.95	11265947
2008-08-11	30.85	32.39	30.77	32.01	5960200
2008-08-12	32.00	33.33	31.66	32.23	4394888
2008-08-13	32.27	32.32	31.48	32.03	3025468
2008-08-14	31.80	32.87	31.51	32.45	2221540
2008-08-15	32.48	32.73	32.06	32.45	1597364
2008-08-18	32.55	32.75	31.23	31.56	2968557
2008-08-19	31.65	32.21	31.27	31.68	2340237
2008-08-20	31.70	31.91	31.21	31.67	2282064
2008-08-21	31.45	32.03	31.10	31.82	1836965
2008-08-22	32.07	32.40	31.90	32.16	1413362
2008-08-25	31.89	31.90	31.31	31.45	1829853
2008-08-26	31.35	31.52	31.00	31.14	3632211
2008-08-27	31.27	32.19	31.06	31.81	2680836
2008-08-28	31.90	32.86	31.61	32.62	2402012
2008-08-29	32.49	32.62	31.72	31.97	2601766
2008-09-02	32.54	32.89	31.02	31.39	3446070
2008-09-03	31.42	31.48	30.84	31.05	2556794
2008-09-04	30.84	30.95	27.90	27.90	8149691
2008-09-05	27.61	28.94	27.45	28.67	5948169
2008-09-08	28.58	28.90	27.99	28.38	3675243
2008-09-09	28.47	28.68	27.08	27.34	3911969
2008-09-10	27.46	27.69	26.50	26.77	4084416
2008-09-11	26.48	27.48	26.45	27.46	2896309
2008-09-12	27.14	27.45	26.80	27.07	3190537
2008-09-15	26.76	26.77	25.00	25.14	6460290
2008-09-16	25.46	25.81	24.33	24.86	8497158
2008-09-17	24.42	24.62	22.69	23.42	7646360
2008-09-18	24.06	25.53	22.49	25.00	9119331
2008-09-19	25.76	28.21	25.00	28.14	7585643
2008-09-22	27.68	27.99	25.60	25.63	3627630
2008-09-23	25.81	26.37	24.99	25.25	3170544
2008-09-24	25.74	27.11	25.18	25.87	2780302
2008-09-25	26.24	27.65	25.69	27.34	4997704
2008-09-26	26.86	27.19	25.87	26.44	4007072
2008-09-29	25.80	26.45	23.37	23.80	5335895
2008-09-30	23.79	26.16	23.76	26.08	4786155
2008-10-01	25.82	25.91	25.15	25.35	3827971
2008-10-02	25.44	25.47	23.70	23.71	5748222
2008-10-03	24.41	25.06	23.02	23.06	5505151
2008-10-06	22.41	24.09	20.31	23.95	9803993
2008-10-07	24.16	25.83	23.30	23.30	8881415
2008-10-08	23.22	24.86	22.32	23.55	6442858
2008-10-09	24.12	24.49	22.02	22.29	4841276
2008-10-10	21.79	23.03	20.94	22.17	7079138
2008-10-13	23.26	25.23	22.79	25.22	3418121
2008-10-14	25.49	25.80	22.84	23.87	5236137
2008-10-15	22.86	23.12	20.73	21.01	5365214
2008-10-16	20.98	23.44	20.92	23.43	6834263
2008-10-17	23.01	24.02	22.64	23.13	3793141
2008-10-20	23.47	25.30	22.92	25.27	3248553
2008-10-21	24.64	24.88	22.87	23.03	3342858
2008-10-22	22.66	22.80	21.25	22.01	3273246
2008-10-23	22.20	22.35	18.42	20.17	11999937
2008-10-24	19.01	20.15	18.51	19.66	3771022
2008-10-27	19.23	19.83	18.34	18.42	3356420
2008-10-28	18.63	21.06	18.59	21.00	4711689
2008-10-29	21.22	21.81	20.14	20.98	2711039
2008-10-30	21.43	21.78	20.71	21.35	2484007
2008-10-31	21.27	21.59	20.53	21.20	3139494
2008-11-03	21.27	21.66	20.17	20.54	4709513
2008-11-04	20.75	22.60	20.71	22.33	5803341
2008-11-05	22.36	22.46	21.00	21.00	2644871
2008-11-06	20.47	20.85	19.30	19.55	4736587
2008-11-07	20.95	22.03	20.60	21.25	4530674
2008-11-10	21.79	21.79	20.25	20.48	1982437
2008-11-11	20.18	20.69	18.95	19.18	4373144
2008-11-12	18.89	19.35	18.22	18.32	3129004
2008-11-13	18.30	19.55	17.07	19.54	3816332
2008-11-14	19.14	19.84	18.40	18.64	2670559
2008-11-17	18.41	19.31	17.96	18.78	3079629
2008-11-18	18.91	19.29	18.59	19.00	5151365
2008-11-19	18.81	19.19	18.22	18.24	5861197
2008-11-20	17.96	18.49	16.99	17.04	4254925
2008-11-21	17.23	17.57	16.23	17.57	6461870
2008-11-24	18.07	19.43	17.62	19.36	3331022
2008-11-25	19.60	20.32	19.22	19.99	4408062
2008-11-26	19.41	21.69	19.41	21.43	3163284
2008-11-28	21.13	21.63	20.95	21.59	821699
2008-12-01	20.95	21.20	18.84	18.86	4078963
2008-12-02	19.09	19.28	18.39	19.03	2667823
2008-12-03	18.53	19.69	18.28	19.65	2083137
2008-12-04	19.17	20.34	18.58	18.98	3047325
2008-12-05	18.58	20.45	18.11	20.34	2882227
2008-12-08	20.78	21.56	20.67	21.22	4159477
2008-12-09	21.33	21.92	20.65	20.92	2864750
2008-12-10	21.24	21.45	20.21	20.87	2450039
2008-12-11	20.67	21.68	20.31	20.45	2301858
2008-12-12	20.18	21.36	20.05	21.29	3645610
2008-12-15	21.38	21.50	20.24	20.50	3794739
2008-12-16	20.69	21.79	20.60	21.49	3062200
2008-12-17	21.87	23.03	21.24	22.14	5076995
2008-12-18	22.04	22.46	20.55	20.74	4748152
2008-12-19	20.94	21.41	20.88	20.96	3908951
2008-12-22	21.01	21.18	19.03	19.48	4043424
2008-12-23	19.65	19.90	19.23	19.49	1482326
2008-12-24	19.82	19.82	19.24	19.56	492290
2008-12-26	19.61	19.65	19.15	19.27	781072
2008-12-29	19.26	19.38	18.48	18.93	1662918
2008-12-30	18.95	19.36	18.86	19.17	2039274
2008-12-31	19.23	19.50	19.03	19.08	3608981
2009-01-02	19.19	20.70	19.00	20.62	3222431
2009-01-05	20.36	20.70	19.93	20.54	2708798
2009-01-06	20.75	20.99	20.52	20.61	4159964
2009-01-07	20.39	20.39	19.15	19.17	3258992
2009-01-08	19.20	19.77	19.05	19.68	3054082
2009-01-09	19.59	19.59	18.64	18.70	3909596
2009-01-12	18.80	18.86	17.19	17.39	5674451
2009-01-13	17.39	17.85	17.10	17.28	4337248
2009-01-14	17.11	17.61	16.89	17.40	4496263
2009-01-15	17.31	18.71	17.31	18.38	6796164
2009-01-16	18.73	19.08	17.94	18.61	4521861
2009-01-20	18.44	18.61	17.08	17.09	4539992
2009-01-21	17.13	19.46	17.13	19.41	6593707
2009-01-22	18.87	18.99	18.00	18.52	5113870
2009-01-23	17.99	18.81	17.87	18.46	4262561
2009-01-26	18.62	18.81	18.30	18.74	4776436
2009-01-27	18.84	19.63	18.69	19.50	4950507
2009-01-28	19.56	20.61	19.43	20.40	4061643
2009-01-29	20.00	20.28	19.58	19.65	2631353
2009-01-30	19.73	20.05	19.16	19.31	2688183
2009-02-02	18.33	19.23	18.30	19.00	3068781
2009-02-03	18.82	19.85	18.82	19.78	4823146
2009-02-04	19.78	20.32	19.43	19.51	3556882
2009-02-05	18.93	20.26	18.67	20.21	4966439
2009-02-06	18.89	20.34	18.51	20.09	10823650
2009-02-09	20.10	20.75	19.93	20.63	6734755
2009-02-10	20.47	20.90	19.22	19.46	4887588
2009-02-11	19.78	20.38	19.51	20.20	4924124
2009-02-12	20.25	20.25	19.41	19.98	3993632
2009-02-13	20.00	20.20	19.67	19.89	2781590
2009-02-17	19.08	19.28	18.60	18.93	3010409
2009-02-18	19.10	19.51	18.59	19.20	2843954
2009-02-19	19.27	19.61	19.20	19.24	3908517
2009-02-20	18.61	19.48	18.61	19.30	3065652
2009-02-23	19.53	19.53	18.56	18.64	3806895
2009-02-24	18.95	19.85	18.80	19.70	3737414
2009-02-25	19.62	19.97	18.95	19.60	3583866
2009-02-26	19.91	20.22	19.15	19.20	3961773
2009-02-27	19.00	19.82	18.87	19.33	5142914
2009-03-02	18.68	20.48	18.68	18.96	4569040
2009-03-03	19.55	21.28	19.43	20.62	10477092
2009-03-04	21.27	21.57	20.69	20.80	6199649
2009-03-05	20.52	20.63	19.49	19.64	4451742
2009-03-06	19.78	20.44	19.51	20.06	4519767
2009-03-09	20.03	20.77	19.63	19.68	4194075
2009-03-10	20.17	21.51	20.08	21.41	5260642
2009-03-11	21.40	21.65	20.20	20.81	7235472
2009-03-12	20.68	21.10	19.96	20.43	8949463
2009-03-13	20.49	20.50	19.70	20.17	5192500
2009-03-16	20.44	20.50	19.21	19.24	4912711
2009-03-17	19.39	20.15	19.24	20.12	4842792
2009-03-18	19.51	20.42	19.50	20.13	4562207
2009-03-19	20.35	20.54	19.79	19.89	3812030
2009-03-20	20.01	20.21	19.64	19.78	3674275
2009-03-23	20.10	21.22	19.98	21.21	4929142
2009-03-24	20.81	20.95	20.11	20.18	3942911
2009-03-25	19.69	19.71	18.79	19.25	6896701
2009-03-26	19.55	19.83	19.35	19.65	4199307
2009-03-27	19.50	19.72	19.09	19.23	2346524
2009-03-30	18.95	19.00	18.47	18.84	2862653
2009-03-31	19.05	19.18	18.70	18.87	3006869
2009-04-01	18.80	19.21	18.41	19.05	3042390
2009-04-02	19.41	20.85	19.41	20.07	5915209
2009-04-03	20.07	20.27	19.77	20.16	3307877
2009-04-06	20.13	20.63	19.80	20.58	6314597
2009-04-07	20.23	20.50	19.84	20.03	4859591
2009-04-08	20.26	20.45	19.91	20.33	2794136
2009-04-09	20.71	21.01	20.61	20.85	2860119
2009-04-13	20.69	20.80	20.32	20.56	2342004
2009-04-14	20.56	20.82	20.27	20.43	2553350
2009-04-15	20.25	20.32	19.80	20.18	2681561
2009-04-16	20.44	20.50	19.87	20.16	3799344
2009-04-17	20.16	20.16	19.65	19.83	5718778
2009-04-20	19.60	20.09	19.13	19.18	3637750
2009-04-21	19.28	19.49	18.86	19.25	2852098
2009-04-22	18.72	19.57	18.72	18.91	3820332
2009-04-23	19.24	19.31	18.67	19.11	2821966
2009-04-24	19.36	19.51	18.87	19.36	2083261
2009-04-27	19.53	19.70	19.07	19.23	2057578
2009-04-28	18.98	19.33	18.91	19.05	2305739
2009-04-29	19.23	20.00	19.11	19.91	4083365
2009-04-30	19.92	20.91	19.91	20.58	4825228
2009-05-01	20.80	21.47	20.45	21.29	4188853
2009-05-04	21.01	21.89	21.01	21.83	5512151
2009-05-05	21.64	22.33	21.55	21.79	5212420
2009-05-06	22.13	22.44	21.16	21.65	2955584
2009-05-07	21.80	21.96	20.74	20.83	5115013
2009-05-08	23.16	24.56	22.25	24.26	13821700
2009-05-11	23.92	24.88	23.64	24.19	4502729
2009-05-12	24.47	24.49	23.56	24.00	3495698
2009-05-13	23.46	23.66	22.95	23.08	2690060
2009-05-14	23.13	23.62	23.04	23.48	2640243
2009-05-15	23.11	23.30	22.85	22.98	2802350
2009-05-18	23.11	23.49	22.90	23.49	2763431
2009-05-19	23.13	23.45	22.90	23.24	3742588
2009-05-20	23.24	24.00	23.16	23.29	3276555
2009-05-21	23.21	23.30	22.76	22.86	2879861
2009-05-22	22.93	23.10	22.40	22.72	2469440
2009-05-26	22.48	23.20	22.06	23.15	6044138
2009-05-27	23.09	23.62	22.87	23.18	3780770
2009-05-28	23.47	23.52	22.80	23.19	2837652
2009-05-29	22.74	23.41	22.74	23.41	2678454
2009-06-01	23.52	24.53	23.37	23.95	4744722
2009-06-02	24.00	24.15	23.22	23.54	5271488
2009-06-03	23.29	23.50	22.33	22.79	4143328
2009-06-04	22.73	23.26	22.63	23.20	1999674
2009-06-05	23.33	23.60	23.09	23.19	2247983
2009-06-08	22.29	22.41	19.46	19.90	20998016
2009-06-09	20.27	20.43	18.72	18.93	15820327
2009-06-10	19.22	19.98	19.10	19.45	11875326
2009-06-11	19.71	19.77	19.10	19.24	5458289
2009-06-12	19.24	19.40	18.92	19.24	4018186
2009-06-15	18.99	19.05	18.05	18.33	7128954
2009-06-16	18.45	18.56	18.06	18.08	5799236
2009-06-17	18.28	18.56	18.08	18.38	5908115
2009-06-18	18.20	18.74	17.54	18.52	11506898
2009-06-19	18.77	18.95	18.40	18.59	8140225
2009-06-22	18.84	18.91	18.36	18.62	8111154
2009-06-23	18.62	18.78	18.30	18.54	4676001
2009-06-24	18.54	19.17	18.48	18.86	5581034
2009-06-25	18.67	19.27	18.64	19.06	5668550
2009-06-26	19.01	19.22	18.82	19.14	3350761
2009-06-29	19.12	19.17	18.60	18.71	4628447
2009-06-30	18.76	18.76	18.37	18.52	4496867
2009-07-01	18.50	18.83	18.46	18.51	3175155
2009-07-02	18.29	18.32	17.71	18.05	3777150
2009-07-06	18.43	18.63	18.10	18.53	4556635
2009-07-07	18.41	18.43	17.83	17.93	5069655
2009-07-08	17.85	18.18	17.59	17.94	4069035
2009-07-09	18.10	18.28	17.81	18.15	4618378
2009-07-10	18.02	18.29	17.83	18.06	2980992
2009-07-13	18.05	18.28	17.64	18.22	3260387
2009-07-14	18.12	18.66	18.10	18.58	4160831
2009-07-15	18.81	19.78	18.81	19.67	8489197
2009-07-16	19.67	19.77	19.40	19.65	3691202
2009-07-17	19.72	19.93	19.40	19.86	5203617
2009-07-20	19.85	19.91	19.55	19.87	3713287
2009-07-21	19.89	19.99	19.57	19.97	3439803
2009-07-22	19.76	19.96	19.49	19.93	3123090
2009-07-23	19.94	20.71	19.81	20.40	7122493
2009-07-24	20.16	20.52	19.94	20.24	5200622
2009-07-27	20.29	20.44	19.92	20.16	3068255
2009-07-28	20.09	20.21	19.72	20.17	1975805
2009-07-29	19.71	20.26	19.71	20.24	2770976
2009-07-30	20.49	20.65	20.30	20.53	4861434
2009-07-31	20.59	20.84	20.30	20.44	3337724
2009-08-03	20.52	20.79	20.40	20.69	2949064
2009-08-04	20.69	20.69	20.40	20.54	3472887
2009-08-05	20.62	20.72	20.12	20.58	3609808
2009-08-06	20.63	20.81	20.36	20.56	4395504
2009-08-07	20.00	20.06	18.44	18.66	19444778
2009-08-10	18.63	19.09	18.27	18.80	9223851
2009-08-11	18.77	19.30	18.77	19.12	5446206
2009-08-12	19.60	19.98	19.40	19.72	9156592
2009-08-13	19.81	20.32	19.73	20.27	8227532
2009-08-14	20.08	21.01	19.99	20.99	7544571
2009-08-17	20.12	20.73	20.06	20.46	6809158
2009-08-18	20.47	20.77	20.35	20.50	4357439
2009-08-19	20.12	20.85	20.12	20.76	5771577
2009-08-20	20.59	20.82	20.41	20.58	3990690
2009-08-21	20.86	21.15	20.68	20.94	5866734
2009-08-24	21.09	21.10	20.64	20.74	4181786
2009-08-25	20.87	21.02	20.49	20.56	4550729
2009-08-26	21.00	21.05	20.41	21.00	4673928
2009-08-27	21.10	21.28	20.71	21.10	3711294
2009-08-28	21.25	21.89	21.23	21.46	7470681
2009-08-31	21.72	21.85	21.04	21.19	4505085
2009-09-01	21.07	21.46	20.76	20.82	5725628
2009-09-02	20.74	20.87	20.55	20.62	3593374
2009-09-03	20.65	20.86	20.51	20.70	3084319
2009-09-04	20.75	20.95	20.68	20.95	4251231
2009-09-08	21.00	21.27	21.00	21.25	4605313
2009-09-09	21.40	21.60	21.13	21.25	4590371
2009-09-10	21.21	22.07	21.05	21.98	5177554
2009-09-11	22.16	22.68	21.98	22.66	4748713
2009-09-14	22.57	22.63	22.16	22.45	3762230
2009-09-15	22.43	22.68	22.19	22.64	5192032
2009-09-16	22.70	23.50	22.65	23.36	4816650
2009-09-17	23.30	23.78	22.95	23.55	5140133
2009-09-18	23.63	23.63	23.24	23.26	3077706
2009-09-21	23.23	23.30	22.95	23.22	2189401
2009-09-22	23.25	23.44	23.07	23.29	1979323
2009-09-23	23.30	23.95	23.15	23.46	2691501
2009-09-24	23.57	23.62	22.54	22.92	3166351
2009-09-25	22.68	23.02	22.64	22.80	1488990
2009-09-28	22.96	23.41	22.73	23.17	1513272
2009-09-29	23.32	23.45	22.81	22.96	3101022
2009-09-30	23.01	23.81	22.58	23.69	6193846
2009-10-01	23.57	23.73	22.77	22.95	4012758
2009-10-02	22.91	23.16	22.55	23.00	2991511
2009-10-05	23.01	23.35	22.77	22.99	2850253
2009-10-06	23.11	23.94	22.86	23.60	4610738
2009-10-07	23.49	23.90	23.13	23.86	2795482
2009-10-08	23.72	24.09	23.54	23.70	3358178
2009-10-09	23.59	23.78	23.36	23.70	2122398
2009-10-12	23.79	23.79	23.19	23.47	2919900
2009-10-13	23.12	23.65	23.12	23.47	1783191
2009-10-14	23.63	23.77	23.44	23.63	2234175
2009-10-15	23.41	23.61	23.30	23.42	2585815
2009-10-16	23.34	23.42	22.85	23.30	3938237
2009-10-19	23.45	24.40	23.38	24.37	4275101
2009-10-20	24.23	24.30	23.74	24.18	3717441
2009-10-21	24.17	24.99	24.10	24.14	4053297
2009-10-22	24.17	24.45	23.96	24.39	1958486
2009-10-23	24.36	24.57	23.66	23.79	3372628
2009-10-26	23.91	24.08	23.35	23.62	2806869
2009-10-27	23.55	24.03	23.23	23.48	2203469
2009-10-28	23.41	23.52	22.48	22.52	3417396
2009-10-29	22.80	23.34	22.71	23.28	3855710
2009-10-30	23.22	23.30	22.60	22.81	3007272
2009-11-02	22.95	23.47	22.84	23.14	3150306
2009-11-03	23.10	23.10	22.76	22.96	3307022
2009-11-04	22.97	23.48	22.74	23.18	2776950
2009-11-05	23.50	24.12	23.44	24.00	3569611
2009-11-06	22.10	23.31	21.50	23.24	10483955
2009-11-09	22.45	23.06	22.32	23.02	7939744
2009-11-10	23.00	23.20	22.58	22.66	5425183
2009-11-11	22.82	23.28	22.75	22.91	3011311
2009-11-12	22.95	23.11	22.69	22.75	2557830
2009-11-13	22.74	22.81	22.37	22.74	4266525
2009-11-16	22.66	23.17	22.64	23.00	2391616
2009-11-17	22.86	22.96	22.74	22.86	2740208
2009-11-18	22.77	22.96	22.50	22.66	3097642
2009-11-19	22.75	22.75	21.81	21.88	7136175
2009-11-20	21.34	21.76	21.28	21.56	6581073
2009-11-23	21.74	22.33	21.74	22.02	6953276
2009-11-24	22.05	22.32	21.89	22.28	5015088
2009-11-25	22.25	22.61	22.16	22.45	4201985
2009-11-27	21.86	22.59	21.86	22.30	2766218
2009-11-30	22.17	22.62	22.17	22.44	5417559
2009-12-01	22.55	22.75	22.29	22.58	3308210
2009-12-02	22.57	22.74	22.12	22.15	5800268
2009-12-03	22.19	22.47	22.17	22.25	4305600
2009-12-04	22.22	22.47	22.04	22.37	4699134
2009-12-07	22.35	22.59	22.31	22.37	2677241
2009-12-08	22.39	22.39	22.00	22.11	2967469
2009-12-09	22.03	22.15	21.67	21.85	2905782
2009-12-10	21.89	22.20	21.89	22.02	2404653
2009-12-11	22.18	22.34	21.97	22.19	2073503
2009-12-14	22.30	22.40	22.09	22.24	2143640
2009-12-15	22.24	22.32	22.03	22.28	2222367
2009-12-16	22.32	22.63	22.11	22.54	2962962
2009-12-17	22.67	22.67	22.17	22.19	3296165
2009-12-18	23.11	24.25	23.10	23.85	10690704
2009-12-21	24.02	24.07	23.61	23.90	2907057
2009-12-22	23.98	23.98	23.61	23.84	2535176
2009-12-23	23.90	24.26	23.84	24.20	1646205
2009-12-24	24.29	24.29	24.15	24.27	546653
2009-12-28	24.28	24.50	24.16	24.37	1135716
2009-12-29	24.39	24.56	24.31	24.41	1570226
2009-12-30	24.39	24.72	24.25	24.62	1552848
2009-12-31	24.46	24.70	24.23	24.24	1820688
2010-01-04	24.56	24.87	24.29	24.74	2651973
2010-01-05	24.79	25.14	24.50	25.00	4628696
2010-01-06	24.90	25.07	24.65	24.73	3003526
2010-01-07	24.70	24.74	24.28	24.39	5674634
2010-01-08	24.33	24.69	24.31	24.58	2351397
2010-01-11	24.61	24.74	24.03	24.51	3443179
2010-01-12	24.32	24.49	23.90	24.18	2484758
2010-01-13	24.34	24.47	23.94	24.40	2563166
2010-01-14	24.61	24.61	24.16	24.33	1863656
2010-01-15	24.47	24.47	23.66	23.98	5208386
2010-01-19	23.95	24.42	23.87	24.30	2912196
2010-01-20	24.05	24.14	23.79	24.01	4285689
2010-01-21	24.01	24.36	23.69	24.03	3777300
2010-01-22	23.94	24.14	23.21	23.34	4467070
2010-01-25	23.46	23.56	23.03	23.40	2491495
2010-01-26	23.21	23.72	23.08	23.52	3491967
2010-01-27	23.40	23.63	23.25	23.61	2533541
2010-01-28	23.39	23.65	22.73	23.08	3629555
2010-01-29	23.02	23.55	22.70	22.91	4373491
2010-02-01	22.90	23.19	22.75	23.19	2978423
2010-02-02	23.13	23.48	22.90	23.42	5033256
2010-02-03	21.38	23.58	21.21	23.30	19269809
2010-02-04	22.90	23.57	22.84	23.04	6969488
2010-02-05	23.00	23.32	22.84	23.24	6293766
2010-02-08	23.06	23.33	22.97	22.98	2717431
2010-02-09	23.30	23.32	22.86	23.00	4305155
2010-02-10	23.03	23.10	22.76	22.87	3108621
2010-02-11	22.95	23.50	22.94	23.35	2867451
2010-02-12	23.19	23.37	23.03	23.29	2602762
2010-02-16	23.37	23.78	23.34	23.61	2695998
2010-02-17	23.79	24.17	23.60	24.12	3122949
2010-02-18	24.13	24.23	23.77	23.98	2780924
2010-02-19	23.88	24.31	23.87	24.12	2231267
2010-02-22	24.17	24.50	23.89	24.32	3246667
2010-02-23	24.33	24.50	24.24	24.38	2996832
2010-02-24	24.44	24.80	24.22	24.65	4341179
2010-02-25	24.37	24.93	24.22	24.86	4412037
2010-02-26	24.92	25.18	24.79	24.92	5170159
2010-03-01	24.97	25.59	24.86	25.44	4996669
2010-03-02	25.44	25.55	25.11	25.26	3470264
2010-03-03	25.23	25.54	25.20	25.35	4326274
2010-03-04	25.57	26.46	25.57	26.25	7932757
2010-03-05	26.31	26.64	26.28	26.50	3886595
2010-03-08	26.43	26.67	26.39	26.55	3248088
2010-03-09	26.44	26.77	26.39	26.51	3963400
2010-03-10	26.65	27.07	26.55	26.90	4206773
2010-03-11	26.79	26.82	26.45	26.73	3497076
2010-03-12	26.73	26.78	26.42	26.64	5059056
2010-03-15	26.70	26.98	26.46	26.86	4077718
2010-03-16	26.94	26.97	26.61	26.75	2617913
2010-03-17	26.72	26.83	26.64	26.72	1786084
2010-03-18	26.72	27.05	26.67	26.97	1974717
2010-03-19	27.18	27.18	26.47	26.80	4554038
2010-03-22	26.15	26.57	26.10	26.53	3562077
2010-03-23	26.53	26.59	26.24	26.42	2572752
2010-03-24	26.32	26.51	26.28	26.37	1949482
2010-03-25	26.52	26.68	26.08	26.08	3456883
2010-03-26	26.29	26.30	25.84	25.94	3143369
2010-03-29	25.76	25.97	25.71	25.79	3688917
2010-03-30	25.88	26.07	25.79	25.95	2701248
2010-03-31	25.92	26.18	25.77	26.02	2245050
2010-04-01	26.07	26.37	26.03	26.36	3260170
2010-04-05	26.44	27.08	26.44	26.81	3669917
2010-04-06	26.66	27.04	26.61	26.92	1839355
2010-04-07	26.92	26.99	26.47	26.54	2965613
2010-04-08	26.39	26.66	26.22	26.60	2237764
2010-04-09	26.61	26.85	26.48	26.84	2648631
2010-04-12	26.92	27.00	26.60	26.68	2605882
2010-04-13	26.55	26.64	26.25	26.52	2324822
2010-04-14	26.49	26.88	26.45	26.80	2589428
2010-04-15	26.71	27.00	26.60	26.85	3412013
2010-04-16	26.76	26.95	26.54	26.60	3288957
2010-04-19	26.67	26.92	26.43	26.84	2949810
2010-04-20	26.89	27.15	26.82	27.08	2127388
2010-04-21	27.19	27.43	27.04	27.39	3185299
2010-04-22	27.19	27.52	26.86	27.42	2474998
2010-04-23	27.48	27.49	27.07	27.43	2091510
2010-04-26	27.39	27.49	27.19	27.39	1654219
2010-04-27	27.40	27.69	27.06	27.11	2308230
2010-04-28	27.27	27.36	26.62	26.88	3582030
2010-04-29	26.63	28.00	26.58	27.51	6060667
2010-04-30	27.64	27.69	27.25	27.28	2749235
2010-05-03	27.30	27.85	27.12	27.71	2219244
2010-05-04	27.38	27.39	26.63	26.78	3175261
2010-05-05	26.75	27.10	26.52	26.76	2635050
2010-05-06	26.67	26.85	24.59	26.35	8407393
2010-05-07	26.18	26.39	24.72	24.95	7762835
2010-05-10	25.92	26.54	25.92	26.45	3749714
2010-05-11	26.21	27.00	26.02	26.52	2716241
2010-05-12	26.48	27.37	26.40	27.35	3757463
2010-05-13	27.04	27.69	26.58	27.13	2137437
2010-05-14	26.99	27.06	26.37	26.71	2182018
2010-05-17	26.82	27.16	26.42	26.84	2537660
2010-05-18	26.94	28.95	26.94	28.23	17464487
2010-05-19	27.82	29.23	27.68	27.99	11737114
2010-05-20	27.51	28.12	27.14	27.56	10776878
2010-05-21	27.08	27.75	26.93	27.35	9729822
2010-05-24	27.27	27.39	26.98	27.10	5797055
2010-05-25	26.33	26.40	25.88	26.32	7144606
2010-05-26	26.42	27.16	25.99	26.83	10705913
2010-05-27	27.18	27.83	27.08	27.80	5860302
2010-05-28	27.88	28.16	27.65	27.91	4039183
2010-06-01	27.75	28.00	27.18	27.21	4648213
2010-06-02	27.24	27.96	27.17	27.88	4978118
2010-06-03	27.87	29.48	27.75	28.89	8725406
2010-06-04	28.52	29.15	28.15	28.29	6330600
2010-06-07	28.42	28.64	27.55	27.66	6911869
2010-06-08	27.78	27.98	27.19	27.55	5891014
2010-06-09	27.75	28.74	27.74	27.96	5830807
2010-06-10	28.35	28.61	27.97	28.49	4638809
2010-06-11	28.31	28.77	28.31	28.74	2448687
2010-06-14	28.87	29.08	28.58	28.66	3243170
2010-06-15	28.95	29.30	28.84	29.25	4277116
2010-06-16	29.04	29.71	29.04	29.49	3622882
2010-06-17	29.44	29.54	29.19	29.52	3428459
2010-06-18	29.59	29.75	29.34	29.39	4775331
2010-06-21	29.62	29.79	28.91	29.02	3215722
2010-06-22	28.82	29.37	28.16	28.26	8898910
2010-06-23	28.26	28.78	28.26	28.46	5374317
2010-06-24	28.29	28.57	27.70	27.92	4168067
2010-06-25	27.88	28.00	27.65	27.73	4883630
2010-06-28	27.90	28.07	27.59	27.87	5001827
2010-06-29	27.56	27.65	26.47	26.70	5644985
2010-06-30	26.60	27.02	26.48	26.55	4309662
2010-07-01	26.53	26.80	25.93	26.29	4563084
2010-07-02	26.44	26.53	25.96	26.10	2154770
2010-07-06	26.44	26.51	25.73	25.94	3310353
2010-07-07	26.64	27.42	26.49	27.36	6564253
2010-07-08	27.50	28.42	27.38	27.99	7635186
2010-07-09	27.56	28.19	26.96	27.25	9313687
2010-07-12	27.11	27.50	27.00	27.29	4741149
2010-07-13	27.66	28.61	27.64	28.49	6879427
2010-07-14	28.34	28.94	28.26	28.92	5883157
2010-07-15	28.88	28.92	28.39	28.73	2671267
2010-07-16	28.74	28.74	27.82	27.90	2878565
2010-07-19	27.91	28.35	27.84	28.26	2210445
2010-07-20	27.83	28.53	27.66	28.46	2004962
2010-07-21	28.53	28.58	28.01	28.08	2499163
2010-07-22	28.34	28.67	28.27	28.59	5255510
2010-07-23	28.47	28.85	28.38	28.80	3181381
2010-07-26	28.91	29.11	28.59	28.95	2907062
2010-07-27	29.00	29.12	28.73	28.85	2238065
2010-07-28	28.76	28.98	28.26	28.43	3950746
2010-07-29	28.59	28.73	28.06	28.45	4751151
2010-07-30	28.20	28.59	28.09	28.15	4075998
2010-08-02	28.19	28.33	27.80	28.00	4572049
2010-08-03	28.32	29.42	28.11	29.22	8796819
2010-08-04	29.25	29.75	28.75	29.67	5729790
2010-08-05	29.41	29.73	29.13	29.51	4713731
2010-08-06	29.15	29.78	28.97	29.50	5086127
2010-08-09	29.45	29.74	29.27	29.63	4299177
2010-08-10	29.40	30.25	29.08	29.79	8261934
2010-08-11	29.15	29.39	28.59	28.78	7110702
2010-08-12	28.36	28.91	28.35	28.71	3625782
2010-08-13	28.53	29.79	28.40	28.53	3497829
2010-08-16	28.49	29.22	28.40	29.01	5447123
2010-08-17	29.19	29.46	29.07	29.24	3417665
2010-08-18	29.07	29.44	28.88	29.19	3420045
2010-08-19	29.01	29.70	28.99	29.35	8223717
2010-08-20	29.32	29.41	28.99	29.37	2769651
2010-08-23	29.41	29.67	29.00	29.10	2803664
2010-08-24	28.91	28.93	28.24	28.48	4944341
2010-08-25	28.22	29.01	28.15	28.83	7224947
2010-08-26	28.99	29.32	28.88	29.02	5357639
2010-08-27	29.13	29.58	28.83	29.54	3523845
2010-08-30	29.44	29.52	28.97	29.05	3316999
2010-08-31	28.84	29.22	28.53	29.09	4588818
2010-09-01	29.42	30.00	29.30	29.58	4289454
2010-09-02	29.75	29.89	29.51	29.74	2344633
2010-09-03	30.00	30.33	29.79	30.10	2861022
2010-09-07	29.97	30.21	29.70	29.76	1802079
2010-09-08	29.91	30.55	29.87	30.49	2889130
2010-09-09	30.68	30.88	30.53	30.65	1918059
2010-09-10	30.81	31.03	30.67	30.87	2599650
2010-09-13	31.00	31.57	30.81	31.57	3691881
2010-09-14	31.50	31.60	31.27	31.29	2652144
2010-09-15	31.25	31.49	31.08	31.37	1813125
2010-09-16	31.33	31.56	31.28	31.37	1759623
2010-09-17	31.46	31.50	31.02	31.45	4379167
2010-09-20	31.46	32.17	31.40	32.11	2305085
2010-09-21	32.15	32.17	31.68	31.85	3424945
2010-09-22	31.83	32.09	31.45	31.89	3451162
2010-09-23	31.67	32.02	31.37	31.43	2782792
2010-09-24	31.90	31.98	31.59	31.63	3357502
2010-09-27	31.52	31.75	31.48	31.57	2126470
2010-09-28	31.74	31.78	31.19	31.48	3453981
2010-09-29	31.35	31.68	31.27	31.61	2093015
2010-09-30	31.73	31.99	31.29	31.74	2771210
2010-10-01	31.90	31.96	31.48	31.71	2494860
2010-10-04	31.60	31.95	31.59	31.78	2984552
2010-10-05	32.08	32.76	32.02	32.57	3927618
2010-10-06	32.51	32.74	31.76	31.93	2734623
2010-10-07	31.99	32.17	31.76	31.98	2044579
2010-10-08	32.03	32.15	31.63	31.99	2237194
2010-10-11	31.95	32.06	31.68	31.75	1011459
2010-10-12	31.65	32.16	31.40	32.10	2850500
2010-10-13	32.13	32.50	32.09	32.18	2544970
2010-10-14	31.91	32.27	31.86	32.03	1180806
2010-10-15	32.18	32.39	31.84	32.16	3143782
2010-10-18	32.12	32.18	31.95	32.08	1364481
2010-10-19	31.75	32.00	31.40	31.68	2322548
2010-10-20	31.79	32.37	31.67	32.17	1726734
2010-10-21	32.37	32.43	31.82	32.19	1845554
2010-10-22	32.24	32.93	32.05	32.86	3577760
2010-10-25	32.98	33.60	32.95	33.35	2524052
2010-10-26	33.25	33.44	33.09	33.26	2749503
2010-10-27	33.03	33.43	33.00	33.27	3927352
2010-10-28	33.48	33.99	33.03	33.45	4167388
2010-10-29	32.89	35.50	31.75	34.75	7954515
2010-11-01	34.56	34.77	33.83	34.43	4470353
2010-11-02	34.72	34.79	34.25	34.34	2328146
2010-11-03	34.28	34.64	34.09	34.52	3254914
2010-11-04	34.79	35.28	34.69	35.27	3124355
2010-11-05	34.92	35.34	34.78	35.15	2095488
2010-11-08	34.90	35.54	34.90	35.38	2540426
2010-11-09	35.37	35.63	34.92	35.08	2911436
2010-11-10	34.90	35.00	34.02	34.60	5195085
2010-11-11	34.39	34.66	34.13	34.58	2519408
2010-11-12	34.34	34.59	33.93	34.21	2299110
2010-11-15	34.36	34.62	34.02	34.06	2543025
2010-11-16	33.80	34.17	33.75	34.09	3323838
2010-11-17	33.99	34.48	33.85	34.39	3123979
2010-11-18	34.70	35.16	34.61	34.84	1590653
2010-11-19	34.77	34.99	34.43	34.85	1152147
2010-11-22	34.75	35.42	34.66	35.42	2410898
2010-11-23	35.10	35.10	34.36	34.52	1678728
2010-11-24	34.74	35.68	34.74	35.50	1850921
2010-11-26	35.21	35.40	35.04	35.29	624690
2010-11-29	34.99	35.11	34.00	34.61	4488396
2010-11-30	34.23	34.37	33.86	34.31	3480607
2010-12-01	34.77	35.16	34.72	35.04	2343218
2010-12-02	35.18	35.40	34.85	35.30	3239020
2010-12-03	35.26	35.30	34.77	34.94	2755754
2010-12-06	34.96	35.17	34.87	35.00	1799634
2010-12-07	35.34	35.38	34.98	35.26	4036551
2010-12-08	35.39	35.52	35.02	35.26	1743137
2010-12-09	35.33	35.37	34.81	35.03	1365832
2010-12-10	36.00	36.24	35.23	35.70	7426096
2010-12-13	36.25	36.26	35.33	35.43	8011070
2010-12-14	35.50	35.65	35.35	35.49	2913145
2010-12-15	35.49	37.18	35.32	37.01	11281923
2010-12-16	33.70	34.15	33.13	34.11	8794417
2010-12-17	33.98	34.54	33.95	34.28	5067257
2010-12-20	34.48	34.48	34.01	34.13	2530285
2010-12-21	34.32	34.33	33.75	33.92	2203455
2010-12-22	34.01	34.02	33.46	33.61	2545978
2010-12-23	33.53	33.57	33.33	33.37	1540103
2010-12-27	33.30	33.37	32.81	33.16	2609057
2010-12-28	33.23	33.33	32.85	32.94	2104549
2010-12-29	33.07	33.07	32.68	32.91	1491740
2010-12-30	32.95	33.00	32.67	32.92	1281143
2010-12-31	32.95	32.96	32.66	32.67	1188292
2011-01-03	32.99	33.47	32.93	33.41	3295664
2011-01-04	33.60	33.64	32.97	33.20	2285766
2011-01-05	33.09	33.53	32.97	33.49	2150354
2011-01-06	33.44	33.93	33.33	33.76	1643727
2011-01-07	33.85	33.88	33.04	33.34	1690925
2011-01-10	32.86	33.11	32.31	32.91	3764233
2011-01-11	33.20	33.20	32.66	32.77	3361757
2011-01-12	32.90	32.92	32.42	32.54	2338087
2011-01-13	32.44	32.69	32.44	32.57	1416601
2011-01-14	32.61	33.21	32.48	33.15	2320167
2011-01-18	33.14	33.53	33.08	33.27	1865008
2011-01-19	33.20	33.29	32.56	32.61	2085133
2011-01-20	32.38	32.83	32.33	32.69	2525876
2011-01-21	32.73	33.02	32.17	32.21	1644924
2011-01-24	32.15	32.73	31.97	32.71	1629577
2011-01-25	32.41	32.55	32.05	32.51	2293895
2011-01-26	32.52	33.14	32.49	32.96	2260537
2011-01-27	32.84	33.21	32.56	32.90	1857256
2011-01-28	32.65	34.26	32.62	33.75	5768121
2011-01-31	33.74	33.89	33.30	33.65	2272044
2011-02-01	33.67	34.37	33.67	34.15	5541590
2011-02-02	34.02	34.36	33.99	34.03	2364377
2011-02-03	34.03	34.49	33.93	34.45	2215169
2011-02-04	34.50	35.63	34.00	35.28	3547500
2011-02-07	35.25	35.67	35.03	35.53	2963490
2011-02-08	35.53	35.97	35.31	35.50	3075310
2011-02-09	35.42	36.08	35.42	36.06	2363306
2011-02-10	35.85	36.28	35.72	36.21	2190700
2011-02-11	36.19	36.73	35.61	36.71	1910364
2011-02-14	36.85	37.57	36.44	36.58	5566344
2011-02-15	36.46	36.92	36.46	36.60	1165505
2011-02-16	36.88	37.09	36.60	36.98	1230228
2011-02-17	36.96	37.08	36.71	36.89	829422
2011-02-18	36.91	36.98	36.65	36.74	1134286
2011-02-22	36.41	36.46	35.05	35.10	2875004
2011-02-23	35.09	35.31	34.20	35.12	4299628
2011-02-24	35.10	35.78	35.00	35.63	2771927
2011-02-25	35.85	36.16	35.75	35.98	1502090
2011-02-28	35.98	36.02	35.05	35.29	2165810
2011-03-01	35.48	35.73	34.92	35.05	2187082
2011-03-02	34.99	35.86	34.94	35.64	2418211
2011-03-03	35.90	36.25	35.87	35.95	1545643
2011-03-04	35.87	36.23	35.83	36.13	1575461
2011-03-07	36.27	36.27	35.16	35.53	3021247
2011-03-08	35.65	36.43	35.48	36.28	1863671
2011-03-09	35.98	36.33	35.83	36.12	1297701
2011-03-10	35.73	35.88	35.36	35.66	2106506
2011-03-11	35.53	36.12	35.47	36.00	1494252
2011-03-14	35.71	36.05	35.62	35.63	3698969
2011-03-15	34.77	35.92	34.75	35.60	3041651
2011-03-16	35.41	35.74	34.62	34.91	2097447
2011-03-17	35.47	35.62	34.99	35.07	1515270
2011-03-18	35.35	35.57	34.84	35.00	2407947
2011-03-21	35.34	35.81	35.14	35.50	1512785
2011-03-22	35.46	35.66	35.19	35.24	1102062
2011-03-23	35.08	35.47	34.88	35.28	1736662
2011-03-24	35.56	35.94	35.33	35.84	1080867
2011-03-25	36.04	36.43	35.82	36.20	1438579
2011-03-28	36.22	36.47	36.06	36.07	1183045
2011-03-29	35.99	36.60	35.84	36.44	1181827
2011-03-30	36.69	36.84	36.43	36.45	2138646
2011-03-31	36.48	36.55	36.19	36.21	1592211
2011-04-01	36.32	36.74	36.13	36.48	2704615
2011-04-04	36.47	36.85	36.46	36.80	1774855
2011-04-05	36.73	37.11	36.56	36.98	2483995
2011-04-06	37.16	37.18	36.42	36.97	1851352
2011-04-07	36.85	37.23	36.50	36.92	1567418
2011-04-08	36.98	37.09	36.01	36.43	2388763
2011-04-11	36.45	36.60	35.91	36.09	1812855
2011-04-12	36.18	37.08	36.17	36.85	2690342
2011-04-13	37.20	37.50	36.95	37.38	2463390
2011-04-14	37.10	37.26	36.74	36.92	1465905
2011-04-15	37.01	37.01	36.41	36.74	2077747
2011-04-18	36.33	36.61	35.93	36.58	1433158
2011-04-19	36.56	36.71	36.30	36.48	1193151
2011-04-20	37.00	37.48	36.98	37.30	2298850
2011-04-21	37.43	37.49	37.05	37.30	1196646
2011-04-25	37.30	37.43	37.10	37.15	1251399
2011-04-26	37.27	37.45	36.85	37.03	2675910
2011-04-27	37.05	37.25	36.72	37.19	1213504
2011-04-28	37.21	37.39	36.83	37.24	2330292
2011-04-29	37.30	37.39	36.68	36.98	4125109
2011-05-02	37.49	37.49	36.96	37.14	3602026
2011-05-03	37.15	37.32	36.13	36.56	6606940
2011-05-04	36.60	36.81	36.18	36.21	3164836
2011-05-05	33.35	34.80	33.35	34.64	4365552
2011-05-06	34.92	35.67	34.64	35.57	5188630
2011-05-09	35.40	35.91	35.34	35.60	3102502
2011-05-10	35.63	35.89	35.42	35.78	2686756
2011-05-11	35.63	35.99	35.30	35.56	2343405
2011-05-12	37.13	37.49	36.24	36.68	4314738
2011-05-13	36.72	36.84	36.37	36.53	2456765
2011-05-16	36.35	36.50	35.55	35.70	2197999
2011-05-17	35.58	35.91	35.26	35.80	2779374
2011-05-18	36.01	37.37	35.76	37.29	6250817
2011-05-19	37.30	37.73	37.12	37.26	3185175
2011-05-20	37.24	37.49	37.09	37.27	2983913
2011-05-23	36.78	36.96	36.41	36.68	2504665
2011-05-24	36.76	36.81	36.17	36.27	2560083
2011-05-25	36.12	36.38	35.91	36.22	2307184
2011-05-26	36.10	36.53	36.05	36.34	1755744
2011-05-27	36.35	36.62	35.32	35.37	4452118
2011-05-31	35.73	35.88	34.42	35.02	8776844
2011-06-01	35.01	35.01	34.41	34.52	5525253
2011-06-02	34.60	35.15	34.58	35.05	3399881
2011-06-03	34.64	35.14	34.55	34.91	3560279
2011-06-06	34.74	34.95	34.21	34.29	2302932
2011-06-07	34.23	34.46	33.89	34.21	2015662
2011-06-08	34.26	34.34	33.98	34.12	2253248
2011-06-09	34.15	34.27	33.79	34.02	1537589
2011-06-10	33.98	34.16	33.62	33.70	1872290
2011-06-13	33.63	33.70	32.97	33.27	2556361
2011-06-14	33.47	33.74	33.35	33.46	1768466
2011-06-15	33.18	33.43	32.93	32.98	2958508
2011-06-16	32.97	33.21	32.52	32.77	1917853
2011-06-17	33.10	33.13	32.53	32.72	2508017
2011-06-20	32.68	32.92	32.47	32.60	1640246
2011-06-21	32.78	33.65	32.58	33.27	7482650
2011-06-22	33.02	33.63	33.02	33.14	2403989
2011-06-23	32.73	33.09	32.43	33.07	2209513
2011-06-24	33.02	33.43	32.73	32.74	2249589
2011-06-27	32.69	32.94	32.62	32.75	2045077
2011-06-28	32.78	32.96	32.66	32.75	2396698
2011-06-29	32.90	34.20	32.79	33.57	4537524
2011-06-30	33.58	33.77	33.44	33.46	2708878
2011-07-01	33.37	34.07	33.31	33.88	2222697
2011-07-05	33.76	34.30	33.76	34.24	1879635
2011-07-06	34.25	34.61	34.15	34.45	2248494
2011-07-07	34.61	34.80	34.42	34.62	1466595
2011-07-08	34.28	34.49	34.06	34.42	1600202
2011-07-11	34.11	34.34	33.70	33.82	1578448
2011-07-12	33.74	34.02	33.51	33.56	1451671
2011-07-13	33.69	33.92	33.33	33.40	2293293
2011-07-14	33.56	33.73	32.73	32.79	2099936
2011-07-15	33.20	33.74	33.13	33.66	2839077
2011-07-18	33.45	33.57	32.75	33.24	3203534
2011-07-19	33.50	33.91	33.37	33.72	1631448
2011-07-20	33.62	33.67	33.20	33.32	2009489
2011-07-21	33.40	33.77	33.12	33.17	1823554
2011-07-22	33.25	33.78	33.14	33.77	1386429
2011-07-25	33.61	33.83	33.45	33.69	2021117
2011-07-26	33.78	33.96	33.56	33.78	1683038
2011-07-27	33.55	33.68	32.62	32.71	1990475
2011-07-28	32.68	32.91	31.75	32.03	3675795
2011-07-29	31.63	31.97	31.05	31.21	4780264
2011-08-01	31.33	31.60	30.28	30.65	3177865
2011-08-02	30.44	30.94	29.98	29.99	2489576
2011-08-03	29.95	30.49	29.28	30.41	3639561
2011-08-04	30.03	30.03	29.26	29.27	4621030
2011-08-05	29.50	29.75	28.09	28.93	5851963
2011-08-08	28.12	28.55	27.66	27.97	6986197
2011-08-09	28.22	29.27	27.65	29.26	4874418
2011-08-10	28.59	29.00	28.05	28.10	4482489
2011-08-11	28.20	30.08	28.03	30.01	5235921
2011-08-12	30.09	31.20	30.05	31.03	5491189
2011-08-15	31.23	31.72	31.05	31.53	3739223
2011-08-16	31.33	31.35	30.40	30.79	4089573
2011-08-17	30.84	31.18	30.18	30.55	2206800
2011-08-18	29.70	29.89	28.66	28.91	3789977
2011-08-19	28.63	29.74	28.56	28.73	3046152
2011-08-22	29.18	29.40	28.65	28.85	1890380
2011-08-23	28.92	30.50	28.92	30.47	2810996
2011-08-24	30.37	30.65	30.15	30.49	2394868
2011-08-25	30.62	30.89	29.66	29.86	2067548
2011-08-26	29.76	30.68	29.44	30.42	1797379
2011-08-29	30.62	31.03	30.56	31.00	1603889
2011-08-30	30.78	31.35	30.64	31.09	2335460
2011-08-31	31.32	31.47	30.94	31.15	1892838
2011-09-01	31.09	31.57	30.66	30.79	2127704
2011-09-02	30.32	30.38	29.88	30.01	1299812
2011-09-06	29.20	33.15	29.14	32.06	11648507
2011-09-07	32.12	35.18	31.77	34.50	14898858
2011-09-08	34.23	34.88	33.62	33.91	6011369
2011-09-09	30.43	31.19	28.65	29.03	15092720
2011-09-12	28.76	29.46	28.34	29.35	5420936
2011-09-13	29.49	29.73	29.18	29.44	2691506
2011-09-14	29.62	29.70	28.89	29.11	4415565
2011-09-15	29.48	29.60	28.97	29.09	3380787
2011-09-16	29.23	29.48	28.87	29.00	3935809
2011-09-19	28.66	29.33	28.60	29.17	2610290
2011-09-20	29.25	29.46	28.42	28.44	2778198
2011-09-21	27.88	29.15	27.81	28.41	3855447
2011-09-22	27.64	28.02	27.00	27.79	4464600
2011-09-23	27.67	28.64	27.28	28.34	2412172
2011-09-26	28.53	29.14	27.51	29.10	2643183
2011-09-27	29.51	30.47	29.31	29.49	2766344
2011-09-28	29.52	29.58	28.51	28.58	1541999
2011-09-29	29.07	29.20	28.31	28.95	2665065
2011-09-30	28.57	29.21	28.33	28.61	2129248
2011-10-03	28.37	28.57	27.50	27.52	3615405
2011-10-04	27.15	28.25	27.00	28.22	3146508
2011-10-05	28.32	29.72	27.86	29.57	2565189
2011-10-06	29.72	29.92	29.39	29.81	2417281
2011-10-07	29.90	30.34	29.54	29.69	2328489
2011-10-10	30.21	30.73	30.11	30.71	1146459
2011-10-11	30.70	31.16	30.21	30.66	1587885
2011-10-12	31.14	31.32	30.47	30.51	1822755
2011-10-13	30.46	30.61	29.74	30.04	2844586
2011-10-14	30.56	30.78	29.88	30.48	1710778
2011-10-17	30.31	30.45	29.95	30.11	1151588
2011-10-18	30.10	30.55	29.37	30.43	1755618
2011-10-19	30.35	30.58	29.80	29.94	848841
2011-10-20	30.00	30.13	29.44	30.04	995600
2011-10-21	30.39	31.00	30.25	30.88	1307073
2011-10-24	31.01	31.36	30.85	30.91	1627478
2011-10-25	30.82	31.16	30.45	30.76	1019297
2011-10-26	31.12	31.22	29.96	30.44	1762764
2011-10-27	31.30	32.40	30.79	32.38	2356442
2011-10-28	32.58	34.92	32.27	32.85	5848664
2011-10-31	32.68	32.98	32.09	32.09	2395009
2011-11-01	31.32	32.13	31.23	31.62	2111756
2011-11-02	31.92	32.46	31.63	32.08	1792894
2011-11-03	32.07	33.16	31.88	33.02	2005209
2011-11-04	32.71	33.05	32.26	32.99	1034591
2011-11-07	32.99	33.37	32.52	33.34	1502594
2011-11-08	33.73	34.00	33.43	33.78	2191570
2011-11-09	33.11	33.33	32.02	32.10	2755430
2011-11-10	32.49	32.73	31.94	32.46	1311504
2011-11-11	32.84	33.40	32.76	33.23	979362
2011-11-14	33.20	33.57	32.97	33.11	943800
2011-11-15	33.14	33.66	33.04	33.54	1374028
2011-11-16	33.18	33.49	32.92	33.20	1574229
2011-11-17	33.15	33.27	31.94	32.24	1765512
2011-11-18	32.31	32.36	31.71	32.31	1301728
2011-11-21	31.78	32.02	31.40	31.85	1511023
2011-11-22	31.78	32.28	31.48	31.94	1155012
2011-11-23	31.65	31.98	31.22	31.50	1141885
2011-11-25	31.35	31.82	31.35	31.48	487870
2011-11-28	32.38	32.54	32.06	32.29	1131371
2011-11-29	32.47	32.66	32.02	32.36	1170883
2011-11-30	33.10	33.75	32.73	33.58	2295431
2011-12-01	33.50	34.00	33.46	33.87	1895618
2011-12-02	34.00	34.22	33.35	33.42	1235373
2011-12-05	34.16	34.33	33.62	33.70	1547545
2011-12-06	33.84	33.99	33.40	33.56	982581
2011-12-07	33.58	33.67	33.09	33.36	968393
2011-12-08	33.37	33.63	33.20	33.26	1442366
2011-12-09	33.46	34.20	33.21	33.94	1363537
2011-12-12	33.74	33.84	33.24	33.70	1203473
2011-12-13	33.95	34.24	33.26	33.37	1279915
2011-12-14	33.31	33.40	32.56	33.24	1376675
2011-12-15	33.58	34.19	33.20	34.10	3856310
2011-12-16	34.36	34.99	34.19	34.72	4489398
2011-12-19	34.85	35.17	34.60	34.80	2312413
2011-12-20	35.27	35.68	35.18	35.57	2651610
2011-12-21	35.68	36.17	35.32	35.68	2550741
2011-12-22	35.82	36.15	35.77	35.97	1738175
2011-12-23	36.03	36.08	35.69	35.85	1409145
2011-12-27	35.87	36.35	35.71	36.24	1205313
2011-12-28	36.23	36.23	35.61	35.66	892629
2011-12-29	35.75	35.84	35.57	35.67	858056
2011-12-30	35.68	36.01	35.62	35.72	882183
2012-01-03	36.40	36.45	35.67	35.82	1932980
2012-01-04	35.74	35.87	35.43	35.82	1606338
2012-01-05	35.70	35.82	35.24	35.74	1773978
2012-01-06	35.57	35.75	35.30	35.40	2014499
2012-01-09	34.94	35.24	34.75	35.02	2610940
2012-01-10	35.42	35.81	35.15	35.72	2015635
2012-01-11	35.78	36.09	35.58	35.58	1323293
2012-01-12	35.63	35.91	35.57	35.81	1020446
2012-01-13	35.70	35.85	35.39	35.54	972182
2012-01-17	35.92	36.23	35.72	35.80	931567
2012-01-18	35.87	36.13	35.70	35.91	1961741
2012-01-19	35.96	36.16	35.73	35.75	1950184
2012-01-20	35.69	36.15	35.59	36.01	1655311
2012-01-23	35.98	36.24	35.81	36.10	980680
2012-01-24	35.99	36.57	35.88	36.52	1142706
2012-01-25	36.46	36.58	35.80	36.41	1824360
2012-01-26	36.50	36.50	35.69	35.92	2135027
2012-01-27	36.87	37.10	35.38	36.32	4227942
2012-01-30	35.94	37.17	35.67	37.11	2702614
2012-01-31	37.06	37.20	36.92	37.04	1467833
2012-02-01	37.08	37.58	37.03	37.46	1351324
2012-02-02	37.42	37.43	36.60	36.83	1756377
2012-02-03	37.12	37.35	36.87	37.04	1115208
2012-02-06	36.85	36.92	36.30	36.60	1235709
2012-02-07	36.49	36.67	36.19	36.53	910479
2012-02-08	36.48	36.63	36.08	36.52	1066173
2012-02-09	36.75	36.96	36.41	36.87	1087538
2012-02-10	36.53	36.84	36.38	36.61	984246
2012-02-13	36.85	37.07	36.75	36.96	1263676
2012-02-14	36.86	37.28	36.83	37.20	1149433
2012-02-15	37.23	37.33	36.72	36.87	1617643
2012-02-16	36.96	37.29	36.88	37.20	1050247
2012-02-17	37.26	37.33	36.89	37.18	1149893
2012-02-21	37.14	37.50	36.99	37.32	960344
2012-02-22	37.22	37.66	36.99	37.45	1067584
2012-02-23	37.29	38.00	37.20	37.97	1461152
2012-02-24	38.00	38.50	37.46	37.64	1658657
2012-02-27	37.39	37.81	37.28	37.58	2075216
2012-02-28	37.73	37.88	37.25	37.33	2270846
2012-02-29	37.39	37.39	36.84	36.95	2225157
2012-03-01	37.15	37.24	36.76	37.00	2346557
2012-03-02	36.91	37.08	36.80	37.00	1292463
2012-03-05	36.93	37.17	36.59	36.74	1132437
2012-03-06	36.56	36.73	35.99	36.20	2474161
2012-03-07	36.20	36.34	35.75	35.98	4176069
2012-03-08	36.24	36.61	36.05	36.48	1962102
2012-03-09	36.38	37.04	36.38	36.95	1702919
2012-03-12	36.97	37.58	36.89	37.41	2600502
2012-03-13	37.65	38.18	37.58	38.14	2068301
2012-03-14	38.14	38.31	37.83	37.96	1456113
2012-03-15	37.94	38.14	37.80	37.98	1226057
2012-03-16	37.87	38.49	37.87	38.47	1813193
2012-03-19	38.31	39.01	38.13	38.56	1174774
2012-03-20	38.33	38.42	38.12	38.19	1453769
2012-03-21	38.23	38.36	37.88	38.02	2481611
2012-03-22	37.88	38.60	37.85	38.47	1390252
2012-03-23	38.50	38.51	37.95	38.14	1517672
2012-03-26	38.43	38.69	38.38	38.45	1497264
2012-03-27	38.58	38.64	38.26	38.33	1527232
2012-03-28	38.40	38.45	38.05	38.22	2101393
2012-03-29	38.08	38.57	37.98	38.54	1872562
2012-03-30	38.73	38.86	38.30	38.35	1670755
2012-04-02	38.33	38.84	38.27	38.75	2010677
2012-04-03	38.83	39.17	38.70	39.00	2437843
2012-04-04	38.84	38.99	38.28	38.54	1368047
2012-04-05	38.51	38.98	38.39	38.94	1744174
2012-04-09	38.53	39.07	38.39	39.00	2542671
2012-04-10	38.93	39.07	38.75	39.00	3428546
2012-04-11	39.29	39.57	39.26	39.44	3415650
2012-04-12	39.65	39.81	39.35	39.69	2673655
2012-04-13	39.50	40.75	39.41	40.67	5390802
2012-04-16	40.93	40.99	40.00	40.58	2355187
2012-04-17	40.81	42.07	40.67	41.89	2855315
2012-04-18	41.68	42.88	41.51	42.71	3407091
2012-04-19	42.68	43.05	41.80	41.95	2702871
2012-04-20	41.86	42.26	41.69	41.97	2203496
2012-04-23	41.68	42.44	41.18	42.32	1982301
2012-04-24	42.26	42.35	41.24	41.26	3081393
2012-04-25	41.44	41.86	41.31	41.75	1517201
2012-04-26	41.77	42.33	41.56	42.03	3253202
2012-04-27	40.35	42.24	40.35	41.70	4482416
2012-04-30	41.66	41.69	41.02	41.11	2188364
2012-05-01	41.10	41.98	41.00	41.37	2355551
2012-05-02	41.20	41.52	41.06	41.39	1130301
2012-05-03	41.47	41.55	41.07	41.33	1512702
2012-05-04	41.01	41.16	40.57	40.72	1179010
2012-05-07	40.51	41.08	40.49	40.84	1204186
2012-05-08	40.54	40.96	40.20	40.69	1699059
2012-05-09	40.44	40.73	39.95	40.50	1546138
2012-05-10	40.64	40.94	40.08	40.16	1408240
2012-05-11	40.15	40.60	40.09	40.31	1280297
2012-05-14	40.00	40.20	39.68	39.76	1596301
2012-05-15	39.85	40.15	39.64	39.79	1476416
2012-05-16	40.02	40.45	39.93	40.14	2410749
2012-05-17	40.12	40.63	39.57	39.60	2026903
2012-05-18	39.60	39.68	38.48	38.62	2599410
2012-05-21	38.62	39.67	38.54	39.58	1747772
2012-05-22	39.63	39.73	39.16	39.42	1319226
2012-05-23	39.22	39.94	38.95	39.93	1223164
2012-05-24	39.93	39.95	38.89	39.24	1465363
2012-05-25	39.45	39.84	39.25	39.80	1221733
2012-05-29	40.01	40.07	39.55	39.92	1079070
2012-05-30	39.67	39.70	38.44	38.62	2599088
2012-05-31	38.63	38.71	37.61	38.23	3212611
2012-06-01	37.77	37.89	37.48	37.73	1606906
2012-06-04	37.79	38.13	37.57	37.77	1544597
2012-06-05	37.58	38.38	37.43	38.33	1401844
2012-06-06	38.66	39.19	38.52	38.99	1324836
2012-06-07	39.45	39.71	39.32	39.40	1802712
2012-06-08	39.38	39.91	39.14	39.81	1664491
2012-06-11	39.98	40.15	39.49	39.60	1297618
2012-06-12	39.60	40.36	39.32	40.30	2180327
2012-06-13	40.16	41.48	40.02	41.16	2879524
2012-06-14	41.22	42.27	40.95	42.01	2562993
2012-06-15	42.18	42.62	42.04	42.33	1973806
2012-06-18	42.22	43.91	42.13	43.58	2526946
2012-06-19	43.75	44.00	43.23	43.44	1513324
2012-06-20	43.43	43.81	43.23	43.55	1235985
2012-06-21	43.67	43.84	42.69	42.82	1423484
2012-06-22	42.83	43.43	42.74	43.21	1730969
2012-06-25	42.91	43.08	42.21	42.62	1204622
2012-06-26	42.84	43.91	42.84	43.76	2823263
2012-06-27	43.90	43.98	43.22	43.62	3154024
2012-06-28	43.48	43.53	42.13	42.52	3664180
2012-06-29	43.13	43.65	42.74	43.57	2408992
2012-07-02	43.29	43.87	43.09	43.38	1811701
2012-07-03	43.44	44.35	43.34	44.29	874232
2012-07-05	44.22	45.10	44.12	44.99	2062403
2012-07-06	44.66	44.81	43.47	43.81	2656366
2012-07-09	43.82	43.95	43.14	43.43	3679559
2012-07-10	43.86	44.04	42.87	43.08	3998073
2012-07-11	43.23	43.39	42.75	42.94	1970203
2012-07-12	42.60	42.80	41.85	42.53	3170884
2012-07-13	42.54	43.26	42.54	43.17	784737
2012-07-16	42.95	43.65	42.82	43.25	1332776
2012-07-17	43.37	43.64	42.89	43.56	1263644
2012-07-18	43.36	44.13	43.36	43.81	1786104
2012-07-19	43.92	44.20	43.83	44.00	1669836
2012-07-20	43.99	43.99	43.14	43.19	2976398
2012-07-23	42.08	42.28	40.99	42.14	3479925
2012-07-24	42.07	42.11	41.28	41.78	3631271
2012-07-25	41.83	42.16	41.34	41.44	3334861
2012-07-26	42.15	43.07	42.01	42.63	3847005
2012-07-27	42.94	45.91	42.34	45.42	4439481
2012-07-30	45.52	46.13	45.30	45.51	2269136
2012-07-31	45.18	45.29	44.25	44.42	2909600
2012-08-01	44.69	45.55	44.29	45.00	2412363
2012-08-02	44.62	45.20	44.30	45.11	2259329
2012-08-03	45.74	46.04	45.49	45.65	1590511
2012-08-06	45.83	46.15	45.73	45.87	1109104
2012-08-07	45.98	46.16	45.75	45.84	1330102
2012-08-08	45.83	46.58	45.79	46.50	1456985
2012-08-09	46.35	46.77	46.29	46.60	1207523
2012-08-10	45.54	46.82	45.32	46.76	1726490
2012-08-13	46.65	47.78	46.60	47.49	3418807
2012-08-14	47.56	47.67	46.87	46.97	1792467
2012-08-15	46.73	47.76	46.52	47.69	2134311
2012-08-16	47.79	48.03	47.56	47.76	2310932
2012-08-17	47.91	48.48	47.59	48.16	2051157
2012-08-20	48.16	48.34	47.53	47.73	1648142
2012-08-21	47.75	48.08	47.42	47.49	1912581
2012-08-22	47.48	48.00	47.39	47.85	1580672
2012-08-23	47.78	48.04	47.41	47.54	1199991
2012-08-24	47.40	47.61	47.06	47.50	2242016
2012-08-27	47.71	47.82	47.04	47.22	1889005
2012-08-28	47.40	47.51	46.57	47.26	3408408
2012-08-29	47.35	47.49	46.95	47.43	1198410
2012-08-30	47.22	47.50	46.90	47.20	795918
2012-08-31	47.50	47.89	46.92	47.68	983446
2012-09-04	47.70	48.25	47.69	48.10	1444893
2012-09-05	47.95	48.29	47.69	48.29	1872281
2012-09-06	48.55	49.40	48.55	49.01	1796737
2012-09-07	49.13	49.32	48.85	48.93	1269884
2012-09-10	48.74	48.88	47.84	47.90	1610649
2012-09-11	47.87	48.63	47.13	47.25	2297929
2012-09-12	47.49	47.77	47.10	47.42	1508716
2012-09-13	47.55	48.55	47.30	48.01	2233192
2012-09-14	48.09	48.23	47.49	47.78	1809732
2012-09-17	47.66	47.78	46.84	47.00	1822981
2012-09-18	47.04	47.11	46.74	46.84	4801037
2012-09-19	47.02	47.39	46.82	47.25	2089052
2012-09-20	47.20	47.38	46.97	47.29	1052543
2012-09-21	47.37	48.01	47.37	47.60	2107500
2012-09-24	47.38	47.69	47.22	47.38	1039674
2012-09-25	47.57	48.05	47.27	47.82	2133940
2012-09-26	47.65	47.87	47.26	47.80	1967319
2012-09-27	47.97	48.76	47.85	48.60	1907819
2012-09-28	48.28	48.84	48.00	48.69	1545560
2012-10-01	49.00	49.16	48.50	48.80	1485879
2012-10-02	49.00	49.00	48.47	48.52	3956258
2012-10-03	48.55	49.53	48.51	49.48	1052561
2012-10-04	49.40	50.12	48.75	49.50	2099344
2012-10-05	49.66	50.15	49.09	49.21	1033316
2012-10-08	49.06	49.06	48.23	48.39	1188485
2012-10-09	48.32	48.74	47.49	47.58	1173858
2012-10-10	47.67	48.05	47.53	47.68	1711580
2012-10-11	48.03	48.39	47.89	47.90	1031937
2012-10-12	47.83	48.18	47.79	48.03	1310862
2012-10-15	48.07	48.53	48.04	48.26	1306022
2012-10-16	48.30	48.77	48.11	48.60	1414179
2012-10-17	48.37	49.07	48.24	48.97	1452991
2012-10-18	48.90	49.07	48.30	48.70	1398086
2012-10-19	48.69	48.83	47.37	47.37	1677619
2012-10-22	47.23	47.42	47.03	47.31	1537833
2012-10-23	47.03	47.70	46.43	47.38	1117999
2012-10-24	47.69	47.69	46.67	46.69	1265706
2012-10-25	47.12	47.44	46.36	46.60	3644073
2012-10-26	37.97	40.33	37.26	39.39	23559776
2012-10-31	39.39	39.62	36.35	37.07	10502200
2012-11-01	37.22	43.14	36.83	41.15	16706480
2012-11-02	41.15	41.24	39.57	39.67	4162807
2012-11-05	39.75	40.47	39.01	40.14	2557693
2012-11-06	40.45	40.77	40.09	40.49	1962807
2012-11-07	40.06	40.57	39.81	40.42	2323455
2012-11-08	40.31	43.55	40.17	41.75	7963968
2012-11-09	41.61	42.37	41.05	41.48	3331709
2012-11-12	41.71	43.25	41.54	42.97	2449301
2012-11-13	42.68	43.49	42.29	42.29	4607383
2012-11-14	42.52	42.56	41.90	41.93	2206658
2012-11-15	41.82	42.37	41.35	41.61	4091132
2012-11-16	41.62	41.75	40.74	40.92	4620538
2012-11-19	41.24	41.44	40.58	40.61	3760446
2012-11-20	40.70	41.27	40.25	40.46	2595812
2012-11-21	40.62	41.60	40.53	40.87	4300360
2012-11-23	40.87	41.39	40.80	40.87	1165921
2012-11-26	40.16	40.31	39.43	39.69	3766969
2012-11-27	39.49	40.11	38.45	39.87	3830194
2012-11-28	39.49	40.94	39.18	40.05	4975382
2012-11-29	40.28	40.43	39.26	39.34	3315241
2012-11-30	33.25	34.75	32.81	34.15	45125368
2012-12-03	34.76	36.74	34.68	35.88	15085389
2012-12-04	35.96	36.24	35.32	35.60	6934006
2012-12-05	35.71	35.96	35.21	35.47	4810969
2012-12-06	35.96	36.98	35.76	36.56	8124300
2012-12-07	36.78	36.78	35.84	36.28	5595578
2012-12-10	36.26	37.25	35.98	36.99	3043159
2012-12-11	37.15	37.62	36.26	36.94	4638385
2012-12-12	37.13	37.36	36.60	36.80	3261452
2012-12-13	36.78	37.11	35.66	35.88	4061918
2012-12-14	35.93	36.76	35.81	35.90	3304458
2012-12-17	36.05	36.54	35.88	36.24	3234021
2012-12-18	36.25	37.27	36.25	36.93	3051315
2012-12-19	37.50	38.53	37.27	38.30	7314060
2012-12-20	38.42	38.76	37.47	37.89	4651929
2012-12-21	37.60	38.09	36.46	38.04	8679562
2012-12-24	37.77	38.17	37.49	38.02	1027434
2012-12-26	37.96	38.39	37.66	37.80	1761413
2012-12-27	37.76	38.25	37.53	38.12	2284151
2012-12-28	37.88	38.49	37.53	38.00	1907379
2012-12-31	38.01	39.02	37.87	38.82	2720582
2013-01-02	39.35	39.87	39.20	39.85	3198070
2013-01-03	39.81	40.17	39.60	40.03	2608322
2013-01-04	39.94	40.08	39.44	40.04	3864034
2013-01-07	39.88	40.10	39.59	40.06	2949976
2013-01-08	39.94	40.00	39.45	39.89	2926727
2013-01-09	39.95	40.06	39.48	39.56	4099266
2013-01-10	39.82	39.90	38.80	38.87	4247012
2013-01-11	38.70	38.80	37.55	38.00	8108324
2013-01-14	38.02	38.63	37.57	38.38	4501735
2013-01-15	38.16	39.36	38.02	39.36	2743479
2013-01-16	39.30	39.38	38.76	39.25	2130446
2013-01-17	39.29	39.86	39.25	39.41	2693108
2013-01-18	39.47	39.75	39.30	39.55	1888257
2013-01-22	39.39	39.70	39.07	39.70	1827795
2013-01-23	39.75	40.04	39.64	39.87	1921859
2013-01-24	39.56	40.33	39.53	39.99	4242726
2013-01-25	40.98	43.37	40.63	42.96	8780835
2013-01-28	42.83	43.28	42.62	42.88	2433349
2013-01-29	42.88	43.24	42.34	42.80	3688932
2013-01-30	43.00	43.48	42.51	43.17	2131947
2013-01-31	43.23	43.62	42.90	43.41	2937228
2013-02-01	43.60	44.56	43.04	44.34	3447509
2013-02-04	44.10	44.83	44.01	44.61	4660731
2013-02-05	44.77	45.33	44.64	45.09	3671830
2013-02-06	44.89	45.60	44.79	44.93	3382622
2013-02-07	44.87	45.14	44.61	44.98	2438509
2013-02-08	45.09	45.55	44.99	45.39	2283318
2013-02-11	45.33	45.82	45.06	45.66	2530148
2013-02-12	45.72	45.91	45.27	45.53	2058576
2013-02-13	45.59	45.86	45.48	45.58	2455000
2013-02-14	45.56	45.81	45.38	45.67	1775999
2013-02-15	45.85	46.70	45.84	46.14	3076199
2013-02-19	46.14	46.42	45.91	46.22	2413163
2013-02-20	46.18	46.58	45.48	45.62	2836654
2013-02-21	45.64	45.82	44.99	45.30	1770337
2013-02-22	45.72	46.10	45.51	45.80	1774636
2013-02-25	45.84	46.06	44.87	44.88	1781805
2013-02-26	45.08	45.38	44.58	44.78	2013292
2013-02-27	43.96	45.72	43.94	45.32	2522003
2013-02-28	45.35	46.11	45.19	45.81	3776848
2013-03-01	45.97	46.37	45.55	46.17	2479610
2013-03-04	46.11	46.55	45.76	46.41	2255700
2013-03-05	46.52	46.69	46.04	46.58	2116538
2013-03-06	46.79	47.41	46.48	46.63	1781546
2013-03-07	46.77	46.90	45.98	46.41	2725696
2013-03-08	46.69	46.99	46.02	46.78	2012316
2013-03-11	46.74	47.18	46.48	46.85	1195396
2013-03-12	46.79	46.91	46.08	46.41	1667745
2013-03-13	46.58	46.75	46.23	46.30	1821729
2013-03-14	46.33	46.49	45.72	45.76	1951179
2013-03-15	45.56	45.88	45.41	45.65	3093473
2013-03-18	45.50	45.52	45.09	45.23	1562315
2013-03-19	45.41	45.90	44.95	45.34	1895318
2013-03-20	45.52	46.26	45.49	45.98	1533548
2013-03-21	45.57	45.93	45.46	45.62	1258553
2013-03-22	45.82	46.92	45.70	46.36	3207914
2013-03-25	46.46	46.57	45.97	46.32	1239405
2013-03-26	46.43	46.90	46.25	46.77	1630630
2013-03-27	46.46	47.20	46.16	47.12	1769176
2013-03-28	47.02	47.50	46.89	47.27	3277223
2013-04-01	47.24	47.73	47.15	47.29	1519695
2013-04-02	47.36	47.65	46.79	46.90	1867084
2013-04-03	46.82	47.00	46.43	46.46	1886779
2013-04-04	46.57	46.80	46.27	46.64	1947750
2013-04-05	46.12	46.46	45.65	45.95	1899784
2013-04-08	45.89	46.41	45.57	46.15	1713911
2013-04-09	46.39	46.49	45.23	45.50	2485102
2013-04-10	45.70	46.48	45.67	46.41	1972796
2013-04-11	46.42	47.08	46.30	46.50	2616403
2013-04-12	46.43	46.82	45.92	46.73	2451325
2013-04-15	46.36	46.74	45.84	45.91	1474107
2013-04-16	46.24	46.48	45.95	46.00	1177338
2013-04-17	45.69	45.92	44.97	45.54	1193593
2013-04-18	45.67	45.69	44.97	45.33	1522331
2013-04-19	45.35	45.35	44.56	44.71	1489219
2013-04-22	44.87	45.08	44.28	44.39	1426375
2013-04-23	44.72	44.80	43.97	44.53	1770320
2013-04-24	44.63	45.63	44.60	45.37	2098319
2013-04-25	45.34	46.21	45.34	46.10	2631011
2013-04-26	46.25	46.50	43.31	44.77	5687302
2013-04-29	44.79	45.37	44.19	45.24	2715665
2013-04-30	45.07	46.34	45.07	46.07	2731482
2013-05-01	46.11	46.64	46.03	46.26	2271116
2013-05-02	46.15	47.09	46.15	46.76	1669183
2013-05-03	47.03	47.62	47.03	47.35	1384209
2013-05-06	47.50	47.74	47.33	47.61	1027195
2013-05-07	47.67	48.33	47.64	48.25	1235387
2013-05-08	48.10	49.01	48.03	48.85	1470092
2013-05-09	48.81	49.06	48.49	48.69	1112229
2013-05-10	48.74	49.20	48.63	48.96	1179605
2013-05-13	48.92	49.18	48.67	48.93	703040
2013-05-14	49.01	49.47	48.80	48.97	1666425
2013-05-15	48.75	49.62	48.75	49.27	1207304
2013-05-16	49.27	49.53	48.81	48.88	1393215
2013-05-17	48.94	49.16	48.46	48.70	1470382
2013-05-20	48.70	48.98	48.39	48.44	886596
2013-05-21	48.40	48.89	48.36	48.36	844885
2013-05-22	48.52	48.57	47.50	47.77	1479792
2013-05-23	47.70	47.84	47.08	47.51	1420809
2013-05-24	47.39	47.73	47.05	47.40	1309724
2013-05-28	47.78	48.16	47.22	47.31	998228
2013-05-29	47.07	47.15	46.28	46.39	1763918
2013-05-30	46.45	47.39	46.39	47.09	1140384
2013-05-31	46.96	47.65	46.74	47.04	1918288
2013-06-03	47.14	47.18	46.40	46.70	1860521
2013-06-04	46.58	46.77	45.86	45.86	1654553
2013-06-05	45.71	46.29	45.51	45.55	1173153
2013-06-06	45.38	45.65	44.78	45.46	1666629
2013-06-07	45.83	46.32	45.51	46.20	1412314
2013-06-10	46.25	46.27	45.70	45.74	1156902
2013-06-11	45.38	46.19	45.22	45.69	1225191
2013-06-12	45.97	46.07	45.10	45.26	1362763
2013-06-13	45.24	45.77	45.01	45.38	1591523
2013-06-14	45.42	45.59	44.97	45.03	1547137
2013-06-17	45.20	45.81	45.00	45.17	1479762
2013-06-18	45.28	45.63	44.96	45.00	2053464
2013-06-19	45.12	45.49	44.92	44.95	2025063
2013-06-20	44.76	44.88	43.68	43.75	1888502
2013-06-21	44.00	44.20	43.39	44.19	2309447
2013-06-24	43.97	44.05	43.28	43.59	2109010
2013-06-25	43.99	44.87	43.74	44.67	2386937
2013-06-26	44.96	45.10	44.42	44.42	2326036
2013-06-27	44.72	44.93	44.63	44.67	1020494
2013-06-28	44.61	44.80	43.99	44.66	3037224
2013-07-01	45.01	45.50	44.87	44.91	1324896
2013-07-02	44.77	45.50	44.74	44.92	1428726
2013-07-03	44.55	45.26	44.38	45.00	632721
2013-07-05	45.19	45.57	44.99	45.47	577368
2013-07-08	45.58	45.80	45.21	45.27	1211153
2013-07-09	45.44	45.66	45.23	45.29	1080038
2013-07-10	45.33	45.66	45.23	45.66	1355612
2013-07-11	46.18	46.24	45.42	46.10	1345593
2013-07-12	45.85	46.32	45.85	46.04	1373003
2013-07-15	46.04	46.17	45.74	45.90	817315
2013-07-16	45.91	45.97	45.37	45.46	1677958
2013-07-17	45.77	45.97	45.45	45.71	1841609
2013-07-18	45.71	46.12	45.63	45.88	1055466
2013-07-19	45.79	46.00	45.55	45.74	1162025
2013-07-22	45.99	45.99	45.52	45.65	750536
2013-07-23	45.80	45.88	45.29	45.31	673449
2013-07-24	45.45	45.65	45.04	45.34	655743
2013-07-25	45.37	46.01	45.17	45.93	1296087
2013-07-26	46.70	48.84	46.50	47.32	4259825
2013-07-29	47.49	47.94	47.18	47.36	1493691
2013-07-30	47.46	47.93	47.40	47.57	1342350
2013-07-31	47.68	47.99	47.38	47.84	1446044
2013-08-01	48.01	48.53	47.87	48.38	2061585
2013-08-02	48.07	48.67	48.00	48.42	1382465
2013-08-05	48.25	48.67	48.11	48.64	697659
2013-08-06	48.53	48.70	48.24	48.55	1398752
2013-08-07	48.33	48.50	47.99	48.30	1231572
2013-08-08	48.46	48.65	48.17	48.30	1287895
2013-08-09	48.21	48.83	48.21	48.76	1070980
2013-08-12	48.51	49.15	48.42	49.14	1183371
2013-08-13	49.09	49.52	48.73	49.32	2375990
2013-08-14	49.33	49.56	49.09	49.25	1105662
2013-08-15	48.84	49.06	48.48	48.70	1847407
2013-08-16	48.64	49.03	48.47	48.72	1151803
2013-08-19	48.61	49.04	48.47	48.59	1158148
2013-08-20	48.69	49.00	48.49	48.90	681308
2013-08-21	48.78	49.01	48.57	48.62	1026255
2013-08-22	48.68	49.37	48.65	49.17	1163009
2013-08-23	49.40	49.84	49.27	49.50	964829
2013-08-26	49.56	50.11	49.53	49.93	1520410
2013-08-27	49.55	49.55	48.75	48.75	2292850
2013-08-28	48.77	49.10	48.30	48.46	1570856
2013-08-29	48.46	48.93	48.31	48.38	1152546
2013-08-30	48.34	48.52	47.95	47.99	1420252
2013-09-03	48.54	48.98	48.36	48.56	2178776
2013-09-04	48.52	48.91	48.17	48.77	1113814
2013-09-05	48.72	49.13	48.60	48.83	566710
2013-09-06	48.91	49.56	48.55	49.31	992965
2013-09-09	49.52	49.91	49.35	49.50	771305
2013-09-10	49.65	49.99	49.65	49.90	1396900
2013-09-11	49.78	50.14	49.67	49.91	835979
2013-09-12	49.92	50.08	49.77	49.88	793067
2013-09-13	49.83	50.10	49.57	49.85	711256
2013-09-16	50.26	50.40	49.81	49.89	1274626
2013-09-17	49.91	50.50	49.80	50.44	724796
2013-09-18	50.54	51.38	50.27	51.30	1457317
2013-09-19	51.40	52.10	51.30	51.90	1196507
2013-09-20	51.94	52.13	51.24	51.70	4777462
2013-09-23	51.64	51.70	50.66	51.17	1505652
2013-09-24	51.28	51.94	51.13	51.62	1208789
2013-09-25	51.75	51.88	51.24	51.24	954959
2013-09-26	51.35	52.04	51.26	51.73	1081835
2013-09-27	51.51	51.66	50.98	51.18	700833
2013-09-30	50.72	51.38	50.59	50.89	1039972
2013-10-01	50.67	51.53	50.51	51.23	894989
2013-10-02	51.05	51.70	50.88	51.62	1275921
2013-10-03	51.47	51.80	50.63	51.18	1165191
2013-10-04	51.10	51.85	51.10	51.61	580697
2013-10-07	51.25	51.42	50.82	50.84	794217
2013-10-08	50.59	50.87	49.44	49.68	1132142
2013-10-09	49.87	49.94	49.16	49.69	1178223
2013-10-10	50.20	51.15	49.98	51.15	961939
2013-10-11	50.88	51.34	50.68	51.31	574628
2013-10-14	51.09	51.85	50.86	51.69	946632
2013-10-15	51.60	51.88	51.29	51.64	1009168
2013-10-16	51.85	52.39	51.79	52.08	1017221
2013-10-17	51.81	52.18	51.59	52.10	632255
2013-10-18	52.23	53.19	52.11	53.08	938908
2013-10-21	53.16	53.50	52.79	53.00	1509756
2013-10-22	53.12	53.40	52.74	53.27	742752
2013-10-23	53.06	53.45	52.53	53.12	752078
2013-10-24	52.92	53.20	52.32	53.09	1819623
2013-10-25	53.51	55.00	53.00	53.76	1505737
2013-10-28	53.63	54.21	53.52	53.56	1100635
2013-10-29	53.60	54.12	52.73	54.00	2225135
2013-10-30	54.08	54.57	54.05	54.21	2004994
2013-10-31	54.21	54.57	53.83	54.28	1397138
2013-11-01	54.38	54.79	53.87	54.19	1310872
2013-11-04	54.44	54.57	54.02	54.37	1024816
2013-11-05	54.08	54.60	53.92	54.30	1069495
2013-11-06	54.52	54.63	54.26	54.31	995914
2013-11-07	54.41	54.59	53.23	53.29	843746
2013-11-08	53.35	54.48	53.35	54.15	1151388
2013-11-11	54.26	54.67	54.02	54.30	743794
2013-11-12	54.04	54.81	53.96	54.73	782014
2013-11-13	54.37	55.10	54.08	55.10	709514
2013-11-14	54.99	55.95	54.79	55.81	1690842
2013-11-15	55.78	56.09	55.60	55.65	906878
2013-11-18	55.87	56.17	55.43	55.49	619444
2013-11-19	55.42	55.98	55.09	55.49	1025843
2013-11-20	55.73	55.95	55.15	55.28	1577263
2013-11-21	55.31	56.12	55.31	55.94	1102410
2013-11-22	56.14	56.73	56.00	56.72	1073622
2013-11-25	57.00	57.03	56.06	56.45	854772
2013-11-26	56.57	56.99	56.42	56.58	1144073
2013-11-27	56.57	56.95	56.54	56.70	612814
2013-11-29	56.68	57.30	56.65	56.86	652292
2013-12-02	57.06	57.33	56.86	57.17	1007382
2013-12-03	56.90	57.36	56.54	56.66	1498821
2013-12-04	56.42	57.15	56.24	56.83	998959
2013-12-05	56.72	57.00	56.37	56.89	854455
2013-12-06	57.48	57.91	56.79	57.20	760125
2013-12-09	57.10	57.31	56.59	56.77	870862
2013-12-10	56.76	57.61	56.76	57.35	1239017
2013-12-11	57.32	57.32	56.18	56.29	1466175
2013-12-12	56.15	56.83	55.72	56.44	2103380
2013-12-13	56.66	57.55	56.56	57.05	1286610
2013-12-16	57.44	57.89	56.99	57.76	1232197
2013-12-17	57.84	57.98	57.51	57.79	1004798
2013-12-18	57.67	58.33	57.25	58.32	1669985
2013-12-19	58.19	58.60	57.91	58.13	1597384
2013-12-20	58.37	59.40	58.09	59.27	5554639
2013-12-23	59.51	59.66	59.06	59.47	1623310
2013-12-24	59.47	59.47	59.09	59.27	398540
2013-12-26	59.32	59.89	59.25	59.68	597933
2013-12-27	59.71	59.79	59.39	59.45	579842
2013-12-30	59.28	59.40	58.92	59.16	866352
2013-12-31	59.36	59.85	59.33	59.78	769865
2014-01-02	59.74	60.16	59.41	60.02	1871867
2014-01-03	60.09	60.51	59.68	59.84	2203587
2014-01-06	60.00	60.12	59.29	59.46	1144495
2014-01-07	59.49	61.33	59.48	61.14	1696360
2014-01-08	60.36	61.29	60.36	61.24	1476859
2014-01-09	61.50	61.93	60.79	60.98	2238023
2014-01-10	60.97	61.50	60.97	61.46	1383015
2014-01-13	61.55	61.80	60.17	60.33	1100311
2014-01-14	60.64	61.53	60.48	61.53	803736
2014-01-15	61.71	62.65	61.57	62.61	1194050
2014-01-16	62.81	62.96	61.56	61.62	4449596
2014-01-17	61.50	61.96	61.01	61.89	1265777
2014-01-21	65.09	62.61	61.59	61.96	724159
2014-01-22	61.97	62.21	61.54	62.21	718443
2014-01-23	61.86	62.48	61.75	62.47	829214
2014-01-24	61.94	61.95	60.37	60.37	1110397
2014-01-27	60.40	60.64	59.30	59.38	1816418
2014-01-28	59.34	60.09	59.32	59.60	1736407
2014-01-29	59.17	59.65	58.67	59.01	1032067
2014-01-30	59.45	59.84	59.36	59.44	1031070
2014-01-31	58.83	59.41	58.47	58.75	2604624
2014-02-03	58.40	58.73	56.21	56.28	2719849
2014-02-04	56.34	56.99	55.43	56.10	6082471
2014-02-05	56.37	56.80	55.49	55.52	4026937
2014-02-06	55.42	56.49	55.38	55.42	6766280
2014-02-07	53.01	53.14	50.49	52.68	6534389
2014-02-10	52.68	53.87	52.68	53.87	2460349
2014-02-11	53.65	54.07	53.34	53.96	1940142
2014-02-12	54.08	54.23	53.83	54.08	2310081
2014-02-13	51.41	54.57	51.41	54.42	1190240
2014-02-14	54.42	54.79	53.95	54.52	1721328
2014-02-18	54.45	55.52	54.32	55.51	2045560
2014-02-19	55.31	55.92	55.14	55.24	1697753
2014-02-20	55.30	55.75	54.84	55.70	1374394
2014-02-21	55.82	55.99	54.98	54.99	2473922
2014-02-24	53.90	55.61	53.90	54.72	1089779
2014-02-25	54.87	55.25	54.77	55.04	1932950
2014-02-26	55.24	55.48	54.75	55.03	845610
2014-02-27	54.76	55.50	54.53	55.23	1430084
2014-02-28	55.07	55.63	54.70	55.11	1505395
2014-03-03	54.71	55.29	54.66	55.19	1131627
2014-03-04	55.79	56.23	55.65	56.22	1202056
2014-03-05	56.08	56.66	55.78	56.22	2245858
2014-03-06	56.19	56.55	56.05	56.17	811693
2014-03-07	56.17	56.41	55.66	55.88	777315
2014-03-10	55.83	55.93	55.00	55.15	897062
2014-03-11	55.20	55.57	54.53	54.71	1474220
2014-03-12	54.56	54.90	54.38	54.60	783080
2014-03-13	54.82	54.97	54.10	54.35	1230287
2014-03-14	54.38	55.20	54.38	54.85	1293809
2014-03-17	51.86	52.00	48.55	51.68	10815306
2014-03-18	51.68	52.73	51.60	52.41	2254206
2014-03-19	52.50	53.22	52.32	52.70	1797045
2014-03-20	52.70	52.83	52.18	52.41	1387638
2014-03-21	52.90	52.96	52.42	52.78	2482383
2014-03-24	52.81	52.90	51.92	52.22	882766
2014-03-25	52.36	52.90	52.12	52.49	1148543
2014-03-26	52.65	53.58	52.49	53.26	1664456
2014-03-27	53.31	53.54	52.78	53.32	1385155
2014-03-28	53.36	53.99	53.11	53.49	1450034
2014-03-31	53.60	54.22	53.57	53.91	1316336
2014-04-01	54.08	54.47	53.84	53.95	2517561
2014-04-02	54.36	54.36	52.70	52.83	1748361
2014-04-03	52.99	53.16	51.57	51.59	1646741
2014-04-04	51.97	52.24	50.57	50.73	1985554
2014-04-07	50.74	51.31	50.22	50.46	1846596
2014-04-08	50.54	51.09	50.30	50.68	2808224
2014-04-09	50.90	51.48	50.83	51.25	1448146
2014-04-10	51.25	51.49	50.18	50.18	1697510
2014-04-11	50.08	50.43	48.96	49.03	2414180
2014-04-14	49.43	49.99	48.90	49.18	1211393
2014-04-15	49.18	49.87	48.53	49.73	1644666
2014-04-16	50.00	50.90	49.56	50.58	1632211
2014-04-17	50.26	50.95	50.23	50.66	944607
2014-04-21	50.64	51.05	50.28	50.58	1088268
2014-04-22	50.51	51.39	50.51	50.84	1007457
2014-04-23	50.78	50.94	49.80	50.03	1702660
2014-04-24	50.13	50.43	48.99	49.25	2614801
2014-04-25	48.94	49.09	47.11	47.15	2978866
2014-04-28	47.70	47.90	46.45	47.01	2338645
2014-04-29	47.11	47.42	46.87	47.04	2465779
2014-04-30	46.78	47.47	46.45	47.18	2241022
2014-05-01	47.32	48.97	46.92	47.61	1919860
2014-05-02	47.55	48.55	46.95	48.42	2169851
2014-05-05	48.10	48.38	47.67	48.03	1681571
2014-05-06	47.77	48.10	47.50	47.52	1355562
2014-05-07	47.00	48.85	46.54	47.55	1414071
2014-05-08	47.53	48.43	47.26	47.70	1126742
2014-05-09	47.78	48.06	47.26	47.93	1030720
2014-05-12	48.06	49.16	48.00	48.87	1017758
2014-05-13	48.83	49.59	48.73	49.13	1688965
2014-05-14	49.08	49.23	48.73	48.86	1356647
2014-05-15	48.86	48.86	47.77	48.43	1318526
2014-05-16	48.37	48.58	47.84	48.26	1833955
2014-05-19	48.30	48.90	48.10	48.89	804408
2014-05-20	48.96	49.10	48.41	48.58	895157
2014-05-21	48.76	49.32	48.60	49.19	952628
2014-05-22	49.19	49.71	49.18	49.26	802526
2014-05-23	49.26	49.96	49.23	49.92	883313
2014-05-27	50.00	50.06	49.27	49.92	1645626
2014-05-28	49.92	50.22	49.64	50.01	1054356
2014-05-29	50.24	50.59	50.01	50.34	1306385
2014-05-30	50.21	50.43	49.79	50.08	979017
2014-06-02	50.07	50.08	49.64	49.97	928485
2014-06-03	49.73	50.53	49.73	50.33	1325500
2014-06-04	50.08	50.30	49.85	50.12	851177
2014-06-05	50.27	50.81	50.04	50.68	756540
2014-06-06	50.92	51.29	50.79	51.05	726050
2014-06-09	51.07	51.35	50.82	51.27	901201
2014-06-10	51.07	51.30	50.81	51.11	751752
2014-06-11	50.94	51.43	50.73	51.32	797832
2014-06-12	48.92	51.32	50.62	50.70	1075487
2014-06-13	50.94	51.35	50.67	50.81	619654
2014-06-16	50.69	51.15	50.45	51.10	772290
2014-06-17	51.11	51.50	51.00	51.38	719530
2014-06-18	51.52	51.63	51.05	51.61	1031776
2014-06-19	51.74	51.93	51.29	51.48	907905
2014-06-20	51.41	51.45	50.65	50.78	3925314
2014-06-23	50.87	51.26	50.62	51.24	765885
2014-06-24	51.78	51.95	51.01	51.09	850540
2014-06-25	50.81	51.08	50.51	50.92	630403
2014-06-26	50.93	51.12	50.43	50.73	564509
2014-06-27	49.65	49.87	48.35	48.76	2880850
2014-06-30	48.59	49.19	48.37	48.81	1314890
2014-07-01	48.80	49.08	48.57	48.67	1114482
2014-07-02	48.50	49.53	48.50	49.46	839903
2014-07-03	49.49	50.38	49.49	50.20	495232
2014-07-07	50.31	50.31	49.54	49.61	732304
2014-07-08	49.41	49.60	48.91	49.38	1505366
2014-07-09	49.40	49.75	49.27	49.51	887571
2014-07-10	48.95	49.79	48.90	49.40	967961
2014-07-11	49.34	49.59	49.14	49.26	947050
2014-07-14	49.63	50.42	49.63	50.06	1001475
2014-07-15	50.15	50.54	49.84	49.87	761277
2014-07-16	50.01	50.18	49.53	49.60	750579
2014-07-17	49.36	49.79	48.76	48.91	1113765
2014-07-18	49.09	49.62	48.95	49.42	563885
2014-07-21	49.64	49.64	48.82	49.15	573182
2014-07-22	49.43	49.99	49.31	49.58	1053618
2014-07-23	49.61	49.78	48.56	48.59	1497321
2014-07-24	48.86	49.97	48.62	49.83	2273452
2014-07-25	52.50	56.33	51.76	55.59	6441145
2014-07-28	55.36	55.37	53.92	53.97	2187964
2014-07-29	54.24	54.53	53.78	53.79	1711484
2014-07-30	54.02	54.48	53.71	54.33	1462156
2014-07-31	53.92	54.72	53.66	54.05	1614986
2014-08-01	54.41	54.50	52.75	53.20	1318830
2014-08-04	53.53	55.60	53.20	54.55	2452024
2014-08-05	54.30	55.11	53.87	54.57	1476970
2014-08-06	54.52	55.31	54.22	54.81	1120456
2014-08-07	54.81	55.00	54.22	54.45	1013337
2014-08-08	54.47	54.88	54.37	54.62	745053
2014-08-11	54.89	55.42	54.83	54.86	896874
2014-08-12	54.85	55.76	54.74	55.06	1229817
2014-08-13	55.11	55.57	55.01	55.42	737010
2014-08-14	55.55	55.94	55.30	55.49	837887
2014-08-15	55.74	56.32	55.46	55.74	1146466
2014-08-18	56.20	56.47	55.90	56.01	730769
2014-08-19	56.04	56.30	55.66	55.92	656365
2014-08-20	55.72	56.46	55.51	56.33	500081
2014-08-21	56.02	57.17	55.76	56.47	1092070
2014-08-22	56.67	56.74	55.28	56.30	1370116
2014-08-25	56.47	56.99	56.12	56.60	828743
2014-08-26	56.52	57.23	56.29	57.17	886496
2014-08-27	57.28	57.31	56.28	56.46	642198
2014-08-28	55.94	56.73	55.90	56.47	614764
2014-08-29	56.55	57.43	56.55	57.08	827601
2014-09-02	57.38	57.57	56.87	57.19	1503154
2014-09-03	57.29	57.49	56.63	56.73	1185160
2014-09-04	56.79	57.40	56.59	57.05	849274
2014-09-05	56.91	57.28	56.84	57.23	697812
2014-09-08	57.09	57.43	56.69	56.85	1687238
2014-09-09	56.90	56.98	55.91	55.94	1648878
2014-09-10	56.07	56.59	55.95	56.46	1854587
2014-09-11	56.33	56.72	56.19	56.53	1285513
2014-09-12	56.13	56.75	56.07	56.15	764660
2014-09-15	56.23	56.74	55.50	55.58	1159676
2014-09-16	55.44	55.94	55.11	55.75	981918
2014-09-17	55.68	56.24	55.45	55.64	1134546
2014-09-18	55.95	56.17	55.46	55.79	1294870
2014-09-19	55.76	55.94	54.81	55.84	4414725
2014-09-22	55.79	56.25	55.33	55.54	1160327
2014-09-23	55.35	55.71	55.22	55.33	751800
2014-09-24	55.45	56.40	55.37	56.21	877839
2014-09-25	55.90	56.15	55.17	55.29	1176476
2014-09-26	55.34	55.69	55.16	55.49	667108
2014-09-29	55.03	55.57	54.89	55.21	948448
2014-09-30	55.27	55.61	55.06	55.12	804095
2014-10-01	55.01	55.11	54.05	54.31	885866
2014-10-02	54.49	56.06	54.32	55.52	1483976
2014-10-03	55.96	56.40	55.52	56.02	726766
2014-10-06	56.31	56.45	55.43	55.83	539147
2014-10-07	55.56	55.97	55.00	55.01	642637
2014-10-08	55.11	56.30	54.83	56.13	649742
2014-10-09	55.91	56.25	55.15	55.25	572906
2014-10-10	55.13	55.71	53.87	53.87	1032463
2014-10-13	53.86	54.54	53.04	53.68	1028466
2014-10-14	54.14	54.68	53.53	53.63	1168616
2014-10-15	53.17	53.66	52.33	53.14	1226387
2014-10-16	52.29	54.08	52.10	53.75	987894
2014-10-17	54.57	55.06	54.00	54.24	866418
2014-10-20	53.91	55.23	53.33	55.17	599304
2014-10-21	55.38	56.74	54.98	56.61	989347
2014-10-22	56.70	57.01	55.14	55.19	1080964
2014-10-23	55.42	56.42	55.03	56.34	1297590
2014-10-24	56.44	59.85	56.43	58.55	1866693
2014-10-27	58.37	59.20	58.21	58.64	1036055
2014-10-28	58.75	59.28	58.45	59.04	1118668
2014-10-29	58.93	59.27	58.33	58.73	762684
2014-10-30	58.42	58.98	57.73	58.79	860202
2014-10-31	59.46	59.83	59.20	59.76	1313153
2014-11-03	59.67	60.18	59.49	59.56	675726
2014-11-04	58.85	59.28	58.19	58.79	1308591
2014-11-05	59.09	59.35	58.61	59.24	732254
2014-11-06	59.36	60.25	59.14	59.81	1395752
2014-11-07	59.77	60.03	59.26	59.80	798353
2014-11-10	59.71	60.72	59.51	60.47	1330476
2014-11-11	60.53	60.59	59.85	59.93	723582
2014-11-12	59.59	60.39	59.50	60.36	578489
2014-11-13	60.30	60.54	60.04	60.34	132582
2014-11-14	59.95	60.81	59.93	60.68	697585
2014-11-17	60.68	61.23	60.40	60.66	969464
2014-11-18	60.57	61.25	60.47	60.60	1162409
2014-11-19	59.99	59.99	59.20	59.38	1107643
2014-11-20	59.24	59.98	59.06	59.73	933952
2014-11-21	60.35	60.35	59.81	59.90	980830
2014-11-24	60.19	60.41	59.92	60.24	800794
2014-11-25	60.23	60.29	59.56	59.87	1254262
2014-11-26	60.00	60.25	59.82	60.07	857866
2014-11-28	60.00	60.40	59.98	60.10	566415
2014-12-01	59.67	60.03	58.70	58.71	898649
2014-12-02	58.60	59.00	58.24	58.73	1202919
2014-12-03	58.46	59.31	58.31	58.65	1036274
2014-12-04	58.59	59.30	58.32	59.04	749874
2014-12-05	59.14	59.54	58.63	58.82	708769
2014-12-08	58.73	59.23	57.40	57.50	1144397
2014-12-09	56.86	57.47	56.66	57.38	1323707
2014-12-10	57.08	57.64	56.37	56.65	999164
2014-12-11	56.96	57.93	56.81	57.49	1185636
2014-12-12	57.13	57.65	56.68	56.98	816490
2014-12-15	57.32	57.68	56.31	56.49	1115508
2014-12-16	56.33	56.92	55.53	55.54	1039787
2014-12-17	55.57	56.44	55.42	56.26	925890
2014-12-18	57.00	57.37	56.66	57.30	1555522
2014-12-19	57.50	58.56	57.50	58.29	2513162
2014-12-22	58.50	58.97	58.22	58.49	864655
2014-12-23	58.58	58.95	58.39	58.46	469394
2014-12-24	58.51	58.72	58.28	58.28	199855
2014-12-26	58.32	58.90	58.32	58.58	346768
2014-12-29	58.49	58.52	57.84	57.86	541121
2014-12-30	57.54	58.03	57.36	57.44	598706
2014-12-31	57.72	57.90	56.95	57.00	539199
2015-01-02	57.23	57.40	56.57	57.19	685341
2015-01-05	56.67	56.98	55.90	56.24	875258
2015-01-06	56.17	56.39	54.76	55.18	1289320
2015-01-07	55.42	55.93	55.18	55.64	552415
2015-01-08	55.89	56.96	55.63	56.88	1283914
2015-01-09	57.06	57.92	56.85	57.34	1096982
2015-01-12	57.34	57.64	56.48	56.77	767216
2015-01-13	57.29	57.88	56.32	56.81	631840
2015-01-14	56.10	56.72	55.79	56.27	527239
2015-01-15	56.55	56.77	55.56	55.57	470404
2015-01-16	55.67	56.77	55.58	56.66	802555
2015-01-20	56.76	56.97	55.62	56.16	861243
2015-01-21	55.89	56.64	55.68	56.37	853970
2015-01-22	55.24	56.43	54.95	56.20	1516683
2015-01-23	56.04	57.91	56.03	56.81	944215
2015-01-26	55.68	56.58	54.13	55.81	2157969
2015-01-27	55.06	55.61	54.19	54.85	1148744
2015-01-28	55.35	55.59	54.27	54.30	1048705
2015-01-29	54.27	54.82	53.70	54.69	815364
2015-01-30	54.45	55.21	54.15	54.48	1317478
2015-02-02	54.47	55.30	53.48	55.21	1015987
2015-02-03	55.63	57.73	55.34	57.34	1830980
2015-02-04	57.31	58.16	56.67	56.88	1686232
2015-02-05	57.00	57.45	56.68	56.95	1601668
2015-02-06	58.44	61.38	57.18	59.97	3676015
2015-02-09	59.87	61.04	59.28	60.59	1623233
2015-02-10	61.10	61.10	60.31	60.88	1400909
2015-02-11	60.98	61.13	60.63	60.98	834286
2015-02-12	61.58	62.19	61.35	61.72	1227145
2015-02-13	61.70	62.48	61.53	62.15	1108328
2015-02-17	62.18	62.52	62.00	62.16	1079939
2015-02-18	62.39	62.88	62.02	62.60	1135182
2015-02-19	62.49	63.61	62.36	63.52	1381748
2015-02-20	63.23	63.88	63.02	63.87	1045402
2015-02-23	63.40	63.70	63.32	63.61	1104843
2015-02-24	63.30	64.23	63.19	64.06	1144825
2015-02-25	63.99	64.46	63.99	64.40	984712
2015-02-26	64.55	64.95	64.20	64.83	872204
2015-02-27	64.60	64.90	63.97	64.02	1097133
2015-03-02	64.04	64.58	63.79	64.58	763604
2015-03-03	64.21	64.47	63.91	63.96	883152
2015-03-04	63.48	64.31	63.23	63.70	893279
2015-03-05	63.72	64.46	63.69	64.39	1011662
2015-03-06	64.17	64.50	63.86	63.92	1305226
2015-03-09	64.16	64.49	63.96	64.33	637328
2015-03-10	63.84	63.95	62.78	62.78	892009
2015-03-11	63.33	63.39	62.61	63.21	698583
2015-03-12	63.01	64.08	63.01	63.81	1019589
2015-03-13	63.72	64.07	63.51	63.63	597860
2015-03-16	63.94	64.19	63.64	64.05	569499
2015-03-17	63.76	64.17	63.53	63.98	578039
2015-03-18	63.73	65.49	63.70	64.99	870536
2015-03-19	64.96	65.44	64.27	64.27	910193
2015-03-20	64.59	65.67	64.59	64.75	1824474
2015-03-23	64.93	66.06	64.63	65.99	837890
2015-03-24	65.99	66.81	65.70	66.29	950045
2015-03-25	66.22	66.50	65.08	65.13	1274649
2015-03-26	64.80	65.37	64.16	64.92	923793
2015-03-27	65.22	66.78	64.92	66.30	1138301
2015-03-30	66.55	67.03	66.34	66.99	716061
2015-03-31	66.80	67.50	66.30	66.97	916120
2015-04-01	66.69	67.17	66.02	66.57	787412
2015-04-02	66.67	66.85	66.25	66.69	1206751
2015-04-06	66.12	67.10	65.67	66.60	714765
2015-04-07	66.50	67.13	66.20	66.52	590320
2015-04-08	66.43	67.24	66.26	67.23	1653118
2015-04-09	67.18	67.79	66.71	67.52	471650
2015-04-10	67.61	67.93	67.18	67.75	645119
2015-04-13	67.69	67.96	67.45	67.52	781698
2015-04-14	67.39	67.92	66.86	67.58	4183980
2015-04-15	68.01	68.23	67.43	67.70	959755
2015-04-16	67.60	67.89	67.25	67.87	591752
2015-04-17	67.36	67.58	65.79	66.06	1045994
2015-04-20	66.31	66.64	66.24	66.49	1056428
2015-04-21	66.94	67.17	66.45	67.06	1231640
2015-04-22	67.62	67.66	66.60	67.23	543392
2015-04-23	67.20	68.25	67.03	67.73	1027703
2015-04-24	65.02	66.63	62.62	65.04	4066928
2015-04-27	65.08	65.44	64.27	64.42	937102
2015-04-28	64.47	65.11	64.19	64.71	776743
2015-04-29	64.19	64.81	63.91	64.14	823811
2015-04-30	63.68	64.44	63.13	63.51	1326770
2015-05-01	64.33	64.31	63.53	64.15	1087275
2015-05-04	64.15	64.89	64.09	64.42	974720
2015-05-05	64.09	64.37	62.68	62.85	1809776
2015-05-06	63.08	63.71	62.72	63.34	1048703
2015-05-07	63.47	64.19	63.30	63.56	803192
2015-05-08	64.14	64.43	63.85	63.90	987681
2015-05-11	63.96	64.49	63.58	63.60	1247706
2015-05-12	63.11	63.92	62.85	63.67	673964
2015-05-13	63.68	64.22	63.46	63.85	641535
2015-05-14	64.36	64.40	63.95	64.12	1306721
2015-05-15	64.25	64.71	63.60	64.09	887976
2015-05-18	63.93	64.74	63.87	64.57	596939
2015-05-19	64.61	64.84	64.14	64.31	548668
2015-05-20	64.28	64.67	63.95	64.24	464758
2015-05-21	64.09	64.60	64.05	64.51	594297
2015-05-22	64.57	64.73	64.23	64.52	587426
2015-05-26	64.45	64.52	63.42	63.51	831993
2015-05-27	63.51	64.61	63.23	64.48	1489897
2015-05-28	64.15	64.60	63.63	63.66	1001136
2015-05-29	63.66	64.17	63.02	63.19	1514386
2015-06-01	63.62	63.81	62.77	63.26	683045
2015-06-02	62.95	63.19	61.76	62.31	1147302
2015-06-03	62.43	63.27	62.17	62.98	987766
2015-06-04	62.75	63.59	62.65	62.72	947537
2015-06-05	62.76	63.08	62.47	62.65	601145
2015-06-08	62.72	62.78	61.99	62.01	626834
2015-06-09	61.92	62.28	61.50	61.54	646917
2015-06-10	61.90	63.23	61.64	62.81	912333
2015-06-11	62.97	63.78	62.75	63.10	1358579
2015-06-12	63.08	63.40	62.81	62.95	416943
2015-06-15	62.52	62.60	61.89	62.50	474992
2015-06-16	62.20	63.14	62.20	63.01	516900
2015-06-17	63.30	63.92	62.82	63.47	668705
2015-06-18	63.74	64.66	63.67	64.63	1086836
2015-06-19	64.45	64.69	63.89	64.19	1805727
2015-06-22	64.64	64.88	64.12	64.39	651845
2015-06-23	64.52	64.52	63.74	64.17	591173
2015-06-24	64.09	64.09	63.28	63.33	652425
2015-06-25	63.51	63.70	63.13	63.28	432429
2015-06-26	63.39	63.54	62.65	62.95	800004
2015-06-29	62.50	62.72	61.31	61.38	648790
2015-06-30	61.97	62.13	61.51	61.72	1015929
2015-07-01	62.39	63.38	62.29	63.30	1093136
2015-07-02	63.32	63.66	62.49	62.87	721243
2015-07-06	62.31	63.14	62.16	62.78	552416
2015-07-07	62.73	63.15	61.81	63.10	1359789
2015-07-08	62.54	62.86	61.42	61.50	845024
2015-07-09	62.29	62.84	62.15	62.21	587436
2015-07-10	62.98	63.41	62.82	63.19	400388
2015-07-13	63.59	64.10	63.42	64.06	423769
2015-07-14	64.13	64.66	63.88	64.19	568524
2015-07-15	64.27	64.73	63.99	64.30	744753
2015-07-16	64.63	65.12	64.33	64.95	594836
2015-07-17	65.20	65.37	64.79	65.02	516462
2015-07-20	65.01	65.71	64.76	65.53	576758
2015-07-21	65.40	65.68	65.03	65.08	742180
2015-07-22	65.02	65.88	65.00	65.85	817835
2015-07-23	65.85	66.40	65.63	66.02	1227852
2015-07-24	65.83	70.99	65.15	67.73	2755893
2015-07-27	67.33	68.25	67.24	67.93	1903098
2015-07-28	68.52	70.08	68.09	69.97	1441353
2015-07-29	70.13	70.55	69.61	70.54	1548045
2015-07-30	70.40	71.27	70.05	71.03	1032593
2015-07-31	71.23	71.73	70.80	70.94	867452
2015-08-03	70.61	70.89	69.97	70.63	843343
2015-08-04	70.45	71.08	70.32	70.88	581088
2015-08-05	71.35	71.82	70.83	71.07	898123
2015-08-06	71.04	71.27	70.17	70.62	976196
2015-08-07	71.00	71.18	70.24	70.90	937873
2015-08-10	71.55	71.64	71.20	71.37	585845
2015-08-11	70.93	71.29	70.39	70.86	1521194
2015-08-12	70.41	70.78	69.89	70.72	1410598
2015-08-13	70.70	71.00	69.93	70.62	565859
2015-08-14	70.63	71.18	70.39	71.09	591571
2015-08-17	71.15	71.36	70.71	71.19	606556
2015-08-18	71.19	71.58	70.82	70.93	521548
2015-08-19	70.78	71.16	70.40	70.58	710678
2015-08-20	70.00	70.02	68.94	69.15	1133723
2015-08-21	68.71	69.21	67.77	67.81	1143741
2015-08-24	64.60	67.63	64.00	65.94	1910738
2015-08-25	67.55	67.92	65.77	65.92	1670096
2015-08-26	67.29	68.13	65.92	68.08	1841348
2015-08-27	68.71	69.86	68.20	69.85	1652379
2015-08-28	69.21	69.86	68.44	69.55	920676
2015-08-31	69.40	69.61	68.65	68.94	954408
2015-09-01	67.84	67.95	66.25	66.56	754777
2015-09-02	67.60	68.09	66.61	68.04	1121575
2015-09-03	68.23	68.78	67.85	68.23	605642
2015-09-04	66.98	67.53	66.79	67.13	640487
2015-09-08	68.30	68.41	67.10	68.23	822596
2015-09-09	68.76	69.17	67.96	68.10	825100
2015-09-10	67.76	69.17	67.76	68.79	583952
2015-09-11	68.50	69.16	68.30	69.16	476553
2015-09-14	69.33	69.44	68.66	69.22	939867
2015-09-15	69.32	70.31	69.08	70.16	771098
2015-09-16	70.24	70.74	69.99	70.61	578379
2015-09-17	70.59	71.29	70.26	70.49	546836
2015-09-18	69.64	70.34	69.48	69.95	2215936
2015-09-21	70.11	71.19	69.44	71.10	662400
2015-09-22	70.23	70.73	69.61	69.89	508330
2015-09-23	70.05	70.72	69.73	70.25	563510
2015-09-24	69.84	69.86	68.72	69.60	567015
2015-09-25	70.15	70.20	68.93	69.31	404004
2015-09-28	69.16	69.99	67.34	67.64	818623
2015-09-29	67.56	68.26	67.04	68.19	723626
2015-09-30	69.12	70.68	68.92	70.56	1024519
2015-10-01	70.76	71.75	70.21	71.42	1984634
2015-10-02	71.15	73.32	70.52	73.31	1118173
2015-10-05	73.70	75.00	73.37	74.88	1354041
2015-10-06	75.11	75.17	72.99	73.27	1898031
2015-10-07	73.44	74.71	73.22	74.54	1113416
2015-10-08	74.40	74.75	73.19	74.71	666350
2015-10-09	74.76	75.17	74.44	75.07	1106483
2015-10-12	75.20	75.68	75.00	75.30	749729
2015-10-13	75.22	75.29	74.50	74.57	588743
2015-10-14	74.68	75.11	74.09	74.33	1961995
2015-10-15	74.83	74.90	74.05	74.66	496701
2015-10-16	74.96	75.04	74.31	74.67	864593
2015-10-19	74.61	75.55	74.13	75.50	570618
2015-10-20	75.63	76.11	75.26	75.79	744190
2015-10-21	75.93	76.14	74.42	74.46	564952
2015-10-22	74.77	75.74	74.77	75.41	900541
2015-10-23	75.82	81.40	75.41	80.18	3592495
2015-10-26	80.14	81.21	79.31	80.47	1239071
2015-10-27	80.21	80.46	79.42	79.83	944344
2015-10-28	79.47	80.96	79.47	80.90	1034427
2015-10-29	80.84	81.19	80.19	80.74	892147
2015-10-30	80.74	81.49	80.38	80.60	740130
2015-11-02	80.86	81.83	80.04	81.72	609958
2015-11-03	81.80	82.04	80.67	80.93	833704
2015-11-04	81.02	81.49	80.76	81.28	624023
2015-11-05	81.62	82.15	80.94	81.30	584323
2015-11-06	80.92	82.58	80.92	82.51	1680328
2015-11-09	82.11	82.37	80.77	81.24	980938
2015-11-10	80.83	81.78	80.54	81.72	2811287
2015-11-11	82.29	82.93	81.69	82.53	647862
2015-11-12	82.38	83.21	81.70	82.25	678435
2015-11-13	82.12	82.40	81.45	81.56	518115
2015-11-16	81.76	83.43	81.47	83.37	692256
2015-11-17	83.42	84.43	83.08	83.92	662145
2015-11-18	84.64	86.55	84.21	86.27	993897
2015-11-19	85.83	86.66	85.60	86.60	783841
2015-11-20	86.86	90.80	86.76	90.30	3801155
2015-11-23	90.33	91.22	89.43	90.18	1784072
2015-11-24	89.87	89.87	87.57	88.54	3041025
2015-11-25	88.63	89.60	88.46	89.39	678773
2015-11-27	89.28	89.68	88.79	89.30	302613
2015-11-30	89.62	90.13	88.93	89.44	1389744
2015-12-01	89.44	91.10	89.44	90.90	1148247
2015-12-02	90.25	91.04	89.12	89.51	1329372
2015-12-03	90.21	93.25	90.21	92.04	1630543
2015-12-04	92.09	93.94	91.50	93.12	1113685
2015-12-07	93.11	93.71	91.92	92.49	628419
2015-12-08	92.03	93.76	91.51	92.57	1401012
2015-12-09	91.92	93.11	91.12	91.28	1257358
2015-12-10	91.28	91.73	90.57	90.87	980411
2015-12-11	90.00	90.62	88.69	89.04	1557818
2015-12-14	88.95	89.49	88.00	88.86	1452606
2015-12-15	89.72	90.29	89.20	89.97	1885387
2015-12-16	90.24	91.27	88.30	90.01	1150329
2015-12-17	90.59	90.59	87.64	87.85	1171063
2015-12-18	87.32	88.29	86.39	86.44	2169919
2015-12-21	86.80	87.67	85.98	86.81	854501
2015-12-22	87.38	87.57	86.11	87.57	612318
2015-12-23	87.79	88.16	87.01	87.80	645483
2015-12-24	87.55	88.27	87.45	87.78	287474
2015-12-28	87.50	87.91	86.91	87.89	511157
2015-12-29	88.22	89.08	87.74	88.74	452126
2015-12-30	88.70	88.95	88.10	88.14	468415
2015-12-31	88.11	88.66	87.35	87.36	493945
2016-01-04	85.69	86.15	82.44	83.95	1540175
2016-01-05	81.72	83.91	80.58	81.41	2165363
2016-01-06	80.41	81.76	79.82	81.02	1508421
2016-01-07	79.62	80.87	79.40	80.55	1689331
2016-01-08	80.90	81.37	77.97	78.15	1050681
2016-01-11	78.18	78.76	76.99	78.07	1117202
2016-01-12	78.72	79.60	78.15	79.29	938993
2016-01-13	79.32	80.13	75.95	76.09	1251579
2016-01-14	76.35	76.44	74.19	75.65	1149519
2016-01-15	73.82	74.88	72.81	74.25	1075504
2016-01-19	74.85	75.40	73.78	74.60	1175971
2016-01-20	73.56	75.19	72.54	74.14	1300823
2016-01-21	74.29	74.67	73.52	73.85	969002
2016-01-22	75.00	75.27	74.28	75.21	666731
2016-01-25	74.73	75.66	74.15	74.62	648294
2016-01-26	75.01	75.64	74.27	75.15	587298
2016-01-27	75.03	76.15	74.41	74.74	1247266
2016-01-28	75.59	77.23	74.80	77.08	1308660
2016-01-29	76.95	77.36	75.30	75.60	1619841
2016-02-01	75.03	75.99	74.69	75.65	1120935
2016-02-02	75.04	75.53	73.85	74.24	850926
2016-02-03	74.54	76.39	73.67	76.20	1494561
2016-02-04	76.03	77.10	74.50	77.01	1106713
2016-02-05	76.94	77.00	74.84	75.67	1528343
2016-02-08	74.51	74.71	70.84	71.77	1482383
2016-02-09	71.03	73.63	70.26	72.62	1273281
2016-02-10	73.50	74.97	73.19	73.79	722644
2016-02-11	72.41	74.62	71.78	74.16	1360728
2016-02-12	75.90	77.51	73.80	76.97	1417960
2016-02-16	77.94	79.81	77.69	79.68	1661443
2016-02-17	80.00	81.87	80.00	81.45	2006824
2016-02-18	81.56	81.86	80.49	80.62	898830
2016-02-19	80.54	80.99	79.93	80.67	1352414
2016-02-22	81.85	84.57	81.85	83.99	1847868
2016-02-23	83.20	84.07	82.24	82.49	1034235
2016-02-24	81.66	83.44	80.64	83.20	762141
2016-02-25	83.48	84.81	83.20	84.33	833280
2016-02-26	84.79	86.09	84.42	85.88	1240401
2016-02-29	85.40	86.30	84.45	84.49	1120492
2016-03-01	85.08	87.70	84.65	87.38	1170315
2016-03-02	87.54	88.61	86.64	87.38	987023
2016-03-03	87.20	88.74	86.54	88.64	831304
2016-03-04	88.59	89.39	87.71	89.14	854850
2016-03-07	89.31	89.59	87.13	87.99	1121783
2016-03-08	87.25	87.99	86.50	87.99	941748
2016-03-09	87.21	88.34	86.56	86.96	1439760
2016-03-10	87.48	88.89	86.14	87.18	815720
2016-03-11	88.18	88.37	87.37	88.26	792507
2016-03-14	87.80	88.54	87.46	87.73	725461
2016-03-15	87.23	88.71	86.75	88.49	772425
2016-03-16	88.05	89.94	87.90	89.52	897351
2016-03-17	89.53	90.61	89.30	89.92	812368
2016-03-18	90.12	90.12	88.16	88.56	1344741
2016-03-21	88.50	89.03	88.21	88.58	767447
2016-03-22	88.36	89.69	88.30	89.35	780422
2016-03-23	89.37	89.48	88.37	88.89	502332
2016-03-24	88.54	89.57	88.54	89.25	463939
2016-03-28	89.32	89.91	88.15	88.46	979186
2016-03-29	88.41	89.48	88.04	89.11	664494
2016-03-30	89.45	89.70	88.85	89.59	854680
2016-03-31	89.21	89.87	88.47	89.59	960640
2016-04-01	88.19	89.67	87.35	89.64	881309
2016-04-04	90.13	91.15	89.49	89.55	524089
2016-04-05	89.18	89.69	88.52	88.71	1273167
2016-04-06	88.79	89.86	88.79	89.84	696813
2016-04-07	89.34	90.22	88.76	89.59	769076
2016-04-08	90.03	90.26	89.30	89.76	496784
2016-04-11	90.28	91.28	89.02	89.08	572582
2016-04-12	89.53	89.55	88.13	88.61	2376540
2016-04-13	89.35	89.81	88.79	89.52	734034
2016-04-14	89.52	89.98	89.05	89.11	637769
2016-04-15	89.00	89.24	88.28	88.70	625686
2016-04-18	88.63	89.90	88.35	89.66	600694
2016-04-19	89.88	89.91	88.12	88.79	896882
2016-04-20	88.82	89.95	87.72	89.29	649010
2016-04-21	89.49	89.80	88.24	88.53	574990
2016-04-22	88.37	89.00	87.84	88.64	611134
2016-04-25	88.36	89.41	88.22	89.28	1649082
2016-04-26	89.49	90.39	88.68	89.16	885012
2016-04-27	88.71	89.77	88.22	89.41	732474
2016-04-28	89.23	91.23	89.09	89.42	962373
2016-04-29	91.53	91.99	86.17	86.40	1592544
2016-05-02	86.49	88.37	85.30	88.13	1401584
2016-05-03	87.51	87.59	86.50	87.16	724098
2016-05-04	86.63	86.73	84.83	84.93	1032772
2016-05-05	85.14	85.70	84.28	84.41	1087125
2016-05-06	84.30	85.32	84.04	85.19	690905
2016-05-09	84.88	85.35	84.23	84.50	805069
2016-05-10	84.97	85.70	83.58	85.61	769813
2016-05-11	85.67	86.41	84.74	84.78	735044
2016-05-12	84.95	85.49	84.40	84.96	656684
2016-05-13	84.86	85.84	84.72	84.72	500552
2016-05-16	84.73	85.97	84.11	85.15	779922
2016-05-17	85.29	86.00	83.33	83.52	1295282
2016-05-18	83.37	84.29	82.70	83.70	710316
2016-05-19	83.54	83.57	82.06	82.90	609301
2016-05-20	83.36	83.98	82.95	83.16	476844
2016-05-23	83.11	84.19	82.87	83.25	534498
2016-05-24	83.59	84.73	83.04	84.56	427558
2016-05-25	84.72	85.16	84.22	84.31	530954
2016-05-26	84.69	85.23	84.10	84.76	502595
2016-05-27	84.85	85.10	84.24	84.95	470534
2016-05-31	85.06	86.14	84.25	85.46	683219
2016-06-01	85.00	85.56	84.71	85.38	565999
2016-06-02	85.01	85.56	84.74	85.32	460775
2016-06-03	84.75	85.36	83.94	84.61	398179
2016-06-06	84.74	85.14	83.86	84.82	326458
2016-06-07	84.81	85.45	84.23	84.88	598039
2016-06-08	84.79	85.29	84.06	84.91	909540
2016-06-09	84.54	85.15	84.46	85.10	488936
2016-06-10	84.59	84.92	84.01	84.66	466824
2016-06-13	84.41	85.29	83.37	83.44	528801
2016-06-14	83.42	85.02	83.42	84.99	861108
2016-06-15	85.23	85.82	84.76	84.87	602131
2016-06-16	84.20	85.19	83.83	85.14	329349
2016-06-17	84.91	84.91	84.06	84.35	697516
2016-06-20	85.05	86.25	84.73	85.68	401146
2016-06-21	85.99	86.76	85.46	86.44	520879
2016-06-22	86.44	86.93	85.91	85.99	520563
2016-06-23	86.67	87.78	86.32	87.28	477674
2016-06-24	84.70	86.27	83.52	84.18	971605
2016-06-27	83.36	83.62	80.47	80.84	863573
2016-06-28	81.51	83.14	81.21	82.91	834200
2016-06-29	83.43	84.80	82.98	84.49	689003
2016-06-30	84.94	86.48	84.52	86.46	980116
2016-07-01	86.44	86.48	85.05	85.34	753800
2016-07-05	85.18	85.22	83.96	84.19	729754
2016-07-06	83.63	83.79	82.40	82.98	894068
2016-07-07	82.85	83.74	82.61	83.40	682892
2016-07-08	84.08	85.83	83.60	85.60	1320098
2016-07-11	86.12	86.76	85.20	85.23	514815
2016-07-12	85.58	85.71	84.73	84.99	826001
2016-07-13	85.36	85.57	84.41	84.41	892145
2016-07-14	85.02	85.47	84.56	84.69	1189115
2016-07-15	85.01	85.01	83.63	84.04	1109031
2016-07-18	84.00	84.33	83.39	83.41	749003
2016-07-19	83.00	83.32	82.79	83.12	967468
2016-07-20	83.28	84.54	83.02	84.33	1301985
2016-07-21	84.16	84.37	82.82	82.82	687411
2016-07-22	82.95	83.60	82.88	83.47	828804
2016-07-25	83.41	84.20	83.24	84.19	587863
2016-07-26	84.38	84.90	83.77	83.95	509925
2016-07-27	84.04	84.33	83.30	83.99	641376
2016-07-28	84.12	84.83	83.56	84.25	831192
2016-07-29	83.45	87.19	83.00	86.61	1755253
2016-08-01	86.35	86.60	85.18	85.62	926844
2016-08-02	85.30	85.30	83.86	84.23	767327
2016-08-03	84.04	85.14	83.73	84.86	776692
2016-08-04	85.11	85.76	84.03	84.10	774655
2016-08-05	84.36	85.37	84.13	84.72	603724
2016-08-08	84.60	84.85	84.18	84.41	497009
2016-08-09	84.24	85.22	84.06	84.88	952113
2016-08-10	85.18	85.25	84.33	84.59	499832
2016-08-11	84.59	84.85	84.35	84.67	621172
2016-08-12	84.49	84.66	83.12	83.25	493315
2016-08-15	83.18	83.43	81.72	81.81	1318687
2016-08-16	81.47	81.58	75.88	75.97	3473493
2016-08-17	76.08	76.16	74.67	75.22	3046050
2016-08-18	75.23	75.61	74.12	74.20	1583866
2016-08-19	74.23	75.50	74.16	75.05	2270565
2016-08-22	74.90	75.77	74.90	75.17	1714370
2016-08-23	75.74	76.10	75.25	75.38	917950
2016-08-24	75.13	75.67	74.28	74.43	1231607
2016-08-25	74.44	75.11	74.44	75.02	1050463
2016-08-26	75.23	75.77	74.69	75.01	691334
2016-08-29	75.00	75.38	74.50	74.54	757343
2016-08-30	74.50	74.99	74.28	74.32	1389302
2016-08-31	74.09	74.70	74.01	74.45	905990
2016-09-01	74.36	75.06	74.31	74.81	889960
2016-09-02	75.32	82.88	75.01	79.02	4925237
2016-09-06	79.06	79.06	76.12	76.20	1976308
2016-09-07	76.14	77.20	76.07	77.08	1244595
2016-09-08	76.78	76.98	75.78	76.45	954419
2016-09-09	75.73	76.54	74.68	74.86	961929
2016-09-12	74.68	76.36	74.60	76.21	1055392
2016-09-13	75.51	75.84	74.76	75.38	1185047
2016-09-14	75.60	76.47	75.21	75.77	2701489
2016-09-15	75.65	77.67	75.52	77.21	2751992
2016-09-16	77.19	77.23	76.26	76.88	1446714
2016-09-19	76.51	77.48	76.42	77.20	1156513
2016-09-20	77.71	78.12	77.46	77.67	1207226
2016-09-21	78.14	79.02	77.21	78.92	1133431
2016-09-22	78.98	79.49	77.99	78.48	1095008
2016-09-23	78.71	79.24	78.47	78.53	765553
2016-09-26	77.87	78.59	77.68	78.23	677501
2016-09-27	78.46	78.97	78.27	78.64	853888
2016-09-28	78.65	79.65	78.55	79.42	738263
2016-09-29	79.37	79.44	78.19	78.21	1009298
2016-09-30	78.40	78.91	77.45	78.24	883838
2016-10-03	78.52	79.94	78.36	78.83	1144156
2016-10-04	78.78	79.26	77.87	78.04	904364
2016-10-05	78.21	78.45	77.49	77.85	966411
2016-10-06	77.68	77.80	77.04	77.28	833653
2016-10-07	77.45	77.83	76.01	76.36	578333
2016-10-10	76.57	77.06	76.48	76.57	431161
2016-10-11	76.52	76.54	75.26	75.47	455001
2016-10-12	75.36	76.31	75.14	76.25	793617
2016-10-13	75.60	75.60	74.46	75.21	609253
2016-10-14	75.66	76.29	75.33	75.71	801206
2016-10-17	75.80	75.95	75.15	75.20	370973
2016-10-18	76.01	76.05	75.59	75.69	597865
2016-10-19	75.84	76.20	75.74	75.90	561372
2016-10-20	75.86	76.72	75.21	76.56	759825
2016-10-21	80.70	84.16	80.62	81.56	2909340
2016-10-24	81.63	81.90	80.80	81.37	1349210
2016-10-25	81.14	81.19	79.46	79.64	1089051
2016-10-26	79.44	79.95	78.84	79.22	797125
2016-10-27	79.64	80.94	79.02	80.76	1327741
2016-10-28	83.17	86.98	80.76	84.63	2206049
2016-10-31	84.61	84.93	83.89	84.02	1222985
2016-11-01	84.00	84.94	82.29	83.09	886946
2016-11-02	82.81	82.82	80.81	80.83	1243630
2016-11-03	80.84	81.48	80.27	80.39	612273
2016-11-04	80.41	80.92	79.73	79.77	1436794
2016-11-07	81.15	81.90	80.35	81.88	814005
2016-11-08	81.47	81.99	81.26	81.48	553489
2016-11-09	79.99	82.47	79.54	82.05	997709
2016-11-10	82.23	83.12	80.31	81.05	861572
2016-11-11	80.74	81.52	80.38	81.36	630290
2016-11-14	81.23	82.28	78.74	78.81	922506
2016-11-15	79.33	80.07	78.63	78.75	703911
2016-11-16	78.66	79.78	78.09	79.69	765673
2016-11-17	79.85	81.08	79.60	80.97	559534
2016-11-18	80.87	81.17	79.85	80.04	578976
2016-11-21	80.18	81.03	79.35	80.67	465722
2016-11-22	81.07	81.07	79.74	79.90	476568
2016-11-23	79.92	80.70	79.54	79.79	658055
2016-11-25	79.90	81.49	79.69	81.22	248268
2016-11-28	80.63	81.26	79.72	80.13	509001
2016-11-29	80.28	80.68	79.03	79.12	822729
2016-11-30	79.12	79.19	77.98	78.85	984590
2016-12-01	78.45	79.18	77.24	77.57	1009866
2016-12-02	77.94	78.57	77.24	78.35	653739
2016-12-05	78.56	79.66	78.32	79.46	681140
2016-12-06	79.08	79.91	79.03	79.81	1122125
2016-12-07	79.69	80.20	78.85	80.16	683901
2016-12-08	80.17	81.67	80.17	81.61	520145
2016-12-09	81.99	82.50	81.35	82.13	758267
2016-12-12	82.16	82.23	79.32	79.53	923822
2016-12-13	79.63	80.44	79.14	79.92	1153247
2016-12-14	80.00	80.53	78.98	79.12	827751
2016-12-15	79.20	79.34	78.58	78.96	1056245
2016-12-16	78.83	78.83	77.87	77.90	1500259
2016-12-19	78.13	78.50	77.92	78.09	671524
2016-12-20	78.15	79.41	78.00	79.36	1307539
2016-12-21	79.14	79.16	77.81	77.90	781833
2016-12-22	78.20	79.76	76.19	76.56	852699
2016-12-23	76.50	76.78	75.87	76.47	483496
2016-12-27	76.77	77.11	76.33	76.75	340811
2016-12-28	76.73	77.44	76.28	76.99	652157
2016-12-29	76.81	77.46	75.83	75.98	469736
2016-12-30	76.25	76.35	75.71	76.07	545741
2017-01-03	76.49	77.81	76.45	77.31	783947
2017-01-04	77.40	79.32	77.40	78.96	743684
2017-01-05	78.70	79.90	78.43	79.80	596178
2017-01-06	79.86	81.05	79.72	80.85	751863
2017-01-09	80.68	81.86	80.58	81.82	881699
2017-01-10	81.53	81.92	79.15	79.25	1156734
2017-01-11	79.02	81.07	78.72	80.90	1156765
2017-01-12	80.77	81.17	79.94	81.00	556206
2017-01-13	81.18	81.26	80.52	80.80	467156
2017-01-17	80.38	80.64	79.78	80.31	385638
2017-01-18	80.75	80.89	79.81	80.62	877914
2017-01-19	80.77	81.14	80.08	80.38	383860
2017-01-20	80.49	80.70	79.90	80.42	524425
2017-01-23	80.25	80.66	79.98	80.18	459190
2017-01-24	80.44	80.83	79.96	80.55	541861
2017-01-25	81.14	81.55	80.56	81.31	638352
2017-01-26	81.37	82.00	81.01	81.55	584563
2017-01-27	81.78	81.83	81.04	81.22	377171
2017-01-30	80.77	81.05	80.03	80.84	414862
2017-01-31	81.14	81.23	79.60	80.21	795071
2017-02-01	80.09	81.54	79.58	80.23	1120592
2017-02-02	79.83	81.83	79.21	81.70	910072
2017-02-03	81.98	82.63	81.42	82.11	613746
2017-02-06	81.93	82.22	81.48	82.18	532090
2017-02-07	82.41	82.97	81.98	82.26	784410
2017-02-08	81.85	83.16	81.68	82.57	875935
2017-02-09	82.67	83.48	82.13	82.52	1036133
2017-02-10	83.25	85.52	81.17	83.14	1417064
2017-02-13	82.96	83.75	82.75	82.90	1641979
2017-02-14	82.76	83.99	82.48	82.68	2435720
2017-02-15	82.47	83.55	81.93	82.85	4053797
2017-02-16	83.09	83.68	81.58	81.92	913522
2017-02-17	81.82	82.59	81.79	82.30	647373
2017-02-21	82.16	83.53	82.16	82.98	1719491
2017-02-22	82.73	83.42	82.08	82.19	687954
2017-02-23	82.30	82.71	81.76	82.40	588436
2017-02-24	82.13	83.33	81.91	83.31	521635
2017-02-27	82.95	83.18	82.38	82.54	572676
2017-02-28	82.78	82.78	81.96	82.47	1572111
2017-03-01	83.25	84.64	82.90	84.12	1843405
2017-03-02	83.84	84.25	82.56	83.62	674096
2017-03-03	83.60	84.13	83.37	84.04	620870
2017-03-06	83.81	84.52	83.44	84.15	868425
2017-03-07	83.92	84.36	83.59	83.66	664552
2017-03-08	83.94	85.57	83.64	84.89	1034678
2017-03-09	84.95	85.50	84.65	84.85	1086345
2017-03-10	85.01	85.53	84.89	85.48	1181794
2017-03-13	85.62	86.47	85.62	86.34	978602
2017-03-14	85.89	86.49	85.64	86.13	886134
2017-03-15	86.34	87.17	85.84	86.95	740722
2017-03-16	87.04	87.58	86.99	87.44	606126
2017-03-17	87.51	87.58	86.23	86.25	1301057
2017-03-20	86.41	86.79	86.20	86.57	507220
2017-03-21	86.94	87.41	86.21	86.44	1037713
2017-03-22	86.66	87.16	86.17	86.94	615678
2017-03-23	86.79	87.45	86.79	87.39	638945
2017-03-24	87.45	88.08	86.92	87.19	950930
2017-03-27	86.39	87.30	86.16	86.97	440569
2017-03-28	86.88	87.27	86.34	86.87	517469
2017-03-29	86.64	87.20	86.26	87.18	707259
2017-03-30	86.99	87.66	86.97	87.19	400248
2017-03-31	86.87	87.35	86.74	87.11	621714
2017-04-03	87.49	88.10	87.01	87.63	729994
2017-04-04	87.57	87.97	87.08	87.30	935205
2017-04-05	87.58	88.76	87.52	87.67	966423
2017-04-06	87.98	87.98	87.06	87.26	614515
2017-04-07	87.24	87.47	87.06	87.26	614539
2017-04-10	87.61	88.04	87.08	87.11	661433
2017-04-11	87.02	88.23	87.02	87.91	746265
2017-04-12	88.93	88.93	87.85	87.94	700334
2017-04-13	87.91	88.72	87.43	87.68	926891
2017-04-17	88.03	89.04	88.03	88.84	436273
2017-04-18	88.71	89.13	88.29	88.42	489692
2017-04-19	88.57	89.89	88.53	88.82	1137291
2017-04-20	89.27	89.30	88.10	88.71	724283
2017-04-21	88.64	89.07	88.35	88.45	918267
2017-04-24	89.27	89.35	88.22	88.50	978449
2017-04-25	88.77	89.49	88.57	89.28	648514
2017-04-26	89.30	89.71	88.78	88.84	617787
2017-04-27	88.83	89.10	88.08	88.53	981234
2017-04-28	91.00	91.80	88.18	88.92	1581656
2017-05-01	89.20	89.98	88.83	89.74	839367
2017-05-02	89.87	91.20	89.86	90.84	1049742
2017-05-03	90.81	90.81	90.10	90.50	832003
2017-05-04	90.60	90.87	90.30	90.56	676117
2017-05-05	90.65	90.65	89.39	89.60	854439
2017-05-08	89.63	89.70	88.96	89.22	744989
2017-05-09	89.34	89.61	88.81	89.00	879723
2017-05-10	89.08	90.58	88.61	90.55	1390014
2017-05-11	90.15	90.46	89.39	89.42	600827
2017-05-12	89.30	89.63	88.92	89.11	461641
2017-05-15	89.20	90.29	88.85	90.11	895984
2017-05-16	90.19	90.51	89.69	89.93	899475
2017-05-17	89.00	89.65	88.03	88.07	793518
2017-05-18	88.16	88.85	87.55	88.55	944512
2017-05-19	88.71	89.89	88.12	89.19	737773
2017-05-22	89.41	90.74	89.33	89.93	1102919
2017-05-23	89.94	90.17	89.01	89.05	399976
2017-05-24	89.39	90.44	89.14	90.10	405787
2017-05-25	90.39	90.89	89.93	90.67	684095
2017-05-26	90.57	90.67	89.88	90.14	824217
2017-05-30	90.15	90.81	89.92	90.64	939874
2017-05-31	90.79	90.79	89.90	90.16	892786
2017-06-01	90.55	92.29	90.39	92.28	850674
2017-06-02	92.24	92.77	91.80	92.55	443163
2017-06-05	92.45	93.00	91.13	92.52	375908
2017-06-06	92.23	92.72	92.04	92.07	797548
2017-06-07	92.23	92.85	91.94	92.26	719630
2017-06-08	92.48	93.00	91.73	92.95	453067
2017-06-09	93.28	93.78	91.46	92.33	797350
2017-06-12	91.84	92.19	90.84	91.11	1176080
2017-06-13	91.43	92.29	91.34	91.60	922894
2017-06-14	91.82	92.47	91.07	91.66	1258247
2017-06-15	91.08	92.19	90.49	92.19	465747
2017-06-16	92.31	92.69	91.73	92.46	843056
2017-06-19	92.99	93.92	92.92	93.65	477989
2017-06-20	93.68	93.68	92.54	92.65	474520
2017-06-21	92.90	93.41	92.52	93.23	476468
2017-06-22	93.17	94.23	92.71	93.52	663373
2017-06-23	93.63	94.26	93.39	93.96	617010
2017-06-26	94.17	94.93	93.52	93.56	522364
2017-06-27	93.53	94.31	92.73	92.80	405669
2017-06-28	93.16	93.83	92.54	93.77	476444
2017-06-29	93.73	93.73	92.13	93.51	1018114
2017-06-30	93.32	93.90	92.94	92.96	2204941
2017-07-03	93.50	94.23	92.91	93.90	520433
2017-07-05	94.05	95.76	94.05	94.44	1519934
2017-07-06	94.27	94.33	93.23	93.25	669614
2017-07-07	93.37	95.39	93.14	94.42	1693543
2017-07-10	94.48	96.16	94.31	95.29	1376089
2017-07-11	95.24	95.86	94.70	95.61	538575
2017-07-12	96.15	97.07	95.81	96.87	703868
2017-07-13	96.64	97.50	95.90	97.18	1344575
2017-07-14	97.31	97.36	96.85	96.92	788857
2017-07-17	96.99	98.08	96.78	98.00	650849
2017-07-18	97.94	98.51	97.35	98.43	490495
2017-07-19	98.68	98.98	98.09	98.61	800091
2017-07-20	98.87	99.11	98.55	98.84	531200
2017-07-21	98.51	99.47	98.50	98.95	501442
2017-07-24	98.87	100.28	98.87	99.96	487477
2017-07-25	99.96	101.68	99.49	100.98	889333
2017-07-26	101.32	101.85	100.68	101.82	581108
2017-07-27	102.34	102.73	100.96	101.95	877958
2017-07-28	103.37	103.79	101.35	102.50	957551
2017-07-31	102.64	102.77	101.11	101.17	1061197
2017-08-01	101.00	101.16	99.33	99.37	1100308
2017-08-02	99.30	100.39	98.96	99.41	923238
2017-08-03	99.42	100.45	99.03	100.05	546125
2017-08-04	100.38	100.38	99.05	99.31	588579
2017-08-07	99.25	99.72	99.01	99.32	453327
2017-08-08	99.28	99.51	98.36	98.73	634794
2017-08-09	98.42	99.86	98.01	99.77	773965
2017-08-10	99.29	99.65	97.52	97.74	890374
2017-08-11	97.75	98.21	97.15	97.95	466122
2017-08-14	98.69	99.27	98.40	98.85	363715
2017-08-15	99.16	99.16	97.99	98.57	516741
2017-08-16	98.74	99.75	98.63	99.23	474135
2017-08-17	98.84	99.44	97.91	97.93	466322
2017-08-18	97.79	98.77	97.38	98.20	490459
2017-08-21	98.11	99.23	97.96	98.96	539604
2017-08-22	99.03	100.51	98.95	100.24	644629
2017-08-23	99.84	101.15	99.84	101.02	533698
2017-08-24	101.12	101.65	100.31	101.50	584455
2017-08-25	101.78	102.12	101.30	101.44	364992
2017-08-28	101.93	102.51	101.58	102.21	764386
2017-08-29	101.81	102.24	101.55	101.62	851062
2017-08-30	101.54	102.62	101.27	102.52	469680
2017-08-31	103.00	103.91	102.20	103.75	875773
2017-09-01	104.18	104.25	103.62	103.94	536030
2017-09-05	103.65	103.91	102.18	102.54	688349
2017-09-06	102.67	103.03	102.06	102.79	724535
2017-09-07	103.04	103.67	102.51	103.48	413400
2017-09-08	103.49	104.30	103.07	103.31	410098
2017-09-11	103.80	104.86	103.28	104.65	620314
2017-09-12	104.73	105.00	103.44	103.73	434421
2017-09-13	103.61	103.78	102.86	103.32	471763
2017-09-14	103.11	103.56	102.34	103.39	393114
2017-09-15	103.42	104.60	103.03	104.39	1536098
2017-09-18	104.69	105.30	104.31	105.08	546012
2017-09-19	105.26	105.81	104.72	105.41	651406
2017-09-20	105.52	106.04	104.83	105.89	521005
2017-09-21	106.00	106.22	105.22	105.77	514475
2017-09-22	105.38	106.18	104.18	104.58	833952
2017-09-25	104.37	104.42	102.84	103.35	459991
2017-09-26	104.06	104.54	103.33	104.22	549879
2017-09-27	104.74	105.99	104.45	104.72	692584
2017-09-28	104.63	105.85	104.22	105.62	622954
2017-09-29	105.81	106.81	105.06	106.39	635082
2017-10-02	106.76	107.71	106.34	106.49	648777
2017-10-03	106.63	108.05	106.17	107.99	2352257
2017-10-04	107.71	108.88	107.37	108.57	575266
2017-10-05	108.76	108.92	107.98	108.92	504383
2017-10-06	108.97	109.97	108.56	109.92	778861
2017-10-09	110.06	110.82	109.52	109.77	1697805
2017-10-10	109.77	109.93	107.95	108.12	602008
2017-10-11	107.89	108.54	107.62	108.29	535982
2017-10-12	108.30	109.24	107.95	108.00	915210
2017-10-13	108.28	108.86	108.04	108.22	839810
2017-10-16	108.50	108.77	108.11	108.46	459229
2017-10-17	108.14	109.15	107.69	108.55	1064626
2017-10-18	108.80	109.69	108.46	109.26	631304
2017-10-19	109.00	109.00	107.38	108.19	748205
2017-10-20	108.91	109.65	108.60	108.94	702554
2017-10-23	109.08	109.28	107.70	107.96	521841
2017-10-24	108.36	109.08	107.87	108.89	434117
2017-10-25	108.74	109.13	107.73	107.75	989842
2017-10-26	108.47	109.39	108.30	109.20	853367
2017-10-27	107.63	109.32	106.40	109.07	1498640
2017-10-30	108.80	109.10	106.84	107.58	819050
2017-10-31	107.54	107.92	106.96	107.52	812498
2017-11-01	108.14	109.68	107.60	108.86	794625
2017-11-02	108.69	109.77	108.24	109.38	710257
2017-11-03	109.35	110.09	108.00	108.49	1011065
2017-11-06	108.53	109.95	108.25	109.85	605546
2017-11-07	109.69	109.94	108.87	109.10	758141
2017-11-08	109.16	110.14	108.59	109.97	796800
2017-11-09	109.46	109.62	108.46	109.42	497915
2017-11-10	108.92	109.91	108.63	109.75	570169
2017-11-13	109.66	111.37	109.59	111.18	813306
2017-11-14	110.66	111.71	110.02	111.17	1408818
2017-11-15	110.70	111.18	109.50	110.42	559496
2017-11-16	110.46	113.62	110.46	112.97	801856
2017-11-17	112.80	114.00	112.60	113.75	2331851
2017-11-20	114.05	115.49	113.92	115.18	883120
2017-11-21	116.03	117.13	115.58	116.06	1169232
2017-11-22	116.14	116.58	115.60	115.77	725288
2017-11-24	116.20	117.50	115.80	117.24	314637
2017-11-27	117.25	117.78	116.64	117.09	864872
2017-11-28	117.63	118.28	116.70	117.01	911568
2017-11-29	117.00	117.00	113.97	114.74	1404753
2017-11-30	114.81	115.84	114.42	115.10	2695107
2017-12-01	115.36	115.76	112.99	114.96	826713
2017-12-04	115.36	115.50	112.31	112.56	820868
2017-12-05	112.36	113.67	111.73	112.44	829339
2017-12-06	112.05	113.21	111.61	112.40	698061
2017-12-07	112.11	113.71	112.11	112.82	1871231
2017-12-08	113.10	113.57	112.52	112.98	685884
2017-12-11	113.23	114.44	113.23	114.32	638444
2017-12-12	114.51	114.81	113.91	114.37	566072
2017-12-13	114.33	115.46	113.60	113.78	988512
2017-12-14	114.11	114.67	114.00	114.14	680665
2017-12-15	114.53	115.20	114.10	115.03	1251901
2017-12-18	115.90	117.13	115.40	116.10	699534
2017-12-19	116.14	116.36	114.54	115.55	928650
2017-12-20	116.09	116.19	114.83	116.01	495188
2017-12-21	116.11	116.50	114.04	114.19	974434
2017-12-22	114.37	114.37	113.16	113.99	500636
2017-12-26	113.35	114.22	112.51	113.91	704403
2017-12-27	113.90	114.51	113.69	114.38	439177
2017-12-28	114.65	115.60	114.37	115.50	424831
2017-12-29	115.76	116.43	114.38	114.44	504146
2018-01-02	114.69	115.13	109.32	109.47	1396799
2018-01-03	109.72	111.03	108.55	110.90	1188203
2018-01-04	111.54	112.35	110.60	111.47	716274
2018-01-05	111.79	113.02	111.73	113.00	511872
2018-01-08	112.44	114.60	112.27	114.31	674452
2018-01-09	114.79	114.79	112.11	112.97	917245
2018-01-10	112.43	112.61	111.74	111.96	586556
2018-01-11	112.32	112.81	111.60	112.23	745077
2018-01-12	112.23	113.79	112.01	113.61	648675
2018-01-16	113.75	114.03	112.50	112.65	651014
2018-01-17	113.07	114.47	112.98	114.00	688617
2018-01-18	114.09	115.17	114.09	114.54	729875
2018-01-19	115.07	115.26	114.10	114.48	859393
2018-01-22	114.48	115.08	114.25	114.46	980755
2018-01-23	114.40	115.99	114.31	115.77	621099
2018-01-24	116.07	116.62	115.35	115.77	474461
2018-01-25	116.28	116.64	115.63	115.99	551775
2018-01-26	116.62	116.63	115.15	115.31	617124
2018-01-29	114.89	115.44	111.92	112.41	941270
2018-01-30	111.65	113.12	111.51	112.15	476632
2018-01-31	112.35	115.32	112.22	114.92	938966
2018-02-01	114.21	116.34	113.64	114.70	860431
2018-02-02	113.85	114.42	112.46	112.51	860163
2018-02-05	111.90	113.24	108.70	108.73	1011241
2018-02-06	106.92	109.85	106.09	109.41	1171603
2018-02-07	109.11	110.91	108.19	109.11	994413
2018-02-08	109.24	110.00	105.53	105.62	1238726
2018-02-09	107.30	110.63	105.40	109.09	2231666
2018-02-12	109.56	111.53	109.28	111.03	3585784
2018-02-13	110.45	111.41	109.20	110.57	1054380
2018-02-14	110.18	114.03	110.00	113.98	826083
2018-02-15	114.80	116.48	114.17	116.35	1007176
2018-02-16	116.47	121.61	116.23	120.55	2361321
2018-02-20	119.70	120.00	116.18	116.34	1942321
2018-02-21	116.83	118.11	115.58	115.70	1212858
2018-02-22	116.47	117.73	114.53	114.92	936210
2018-02-23	115.49	118.12	114.79	117.64	745302
2018-02-26	118.46	118.99	116.62	117.25	864098
2018-02-27	117.59	118.48	116.41	116.41	869018
2018-02-28	117.10	118.36	116.00	116.02	904529
2018-03-01	116.06	116.86	113.78	115.02	804248
2018-03-02	113.97	115.99	113.04	115.78	603812
2018-03-05	115.10	117.40	114.88	117.26	567562
2018-03-06	117.65	118.45	116.12	117.45	598173
2018-03-07	116.61	118.49	116.32	117.93	1255379
2018-03-08	117.42	118.44	116.66	118.35	1898042
2018-03-09	119.28	120.91	117.76	120.46	1220336
2018-03-12	120.72	120.99	119.84	120.24	925963
2018-03-13	121.24	122.52	120.08	120.51	1321846
2018-03-14	121.00	125.07	120.21	123.01	2026051
2018-03-15	123.77	126.50	123.77	125.31	1834872
2018-03-16	125.57	127.24	125.57	125.92	2011188
2018-03-19	125.14	126.39	123.14	124.22	1546321
2018-03-20	124.72	126.28	124.72	125.20	1300855
2018-03-21	125.13	126.50	124.37	124.60	980207
2018-03-22	122.81	125.16	122.58	122.65	927180
2018-03-23	123.06	124.39	119.43	119.48	1452223
2018-03-26	121.31	122.81	119.36	121.47	1410885
2018-03-27	121.57	122.63	116.74	117.48	1447487
2018-03-28	117.78	119.07	115.66	116.40	1211226
2018-03-29	116.93	119.73	116.32	118.56	1120251
2018-04-02	118.17	119.54	115.02	115.74	1198455
2018-04-03	116.62	117.80	115.60	117.15	1159803
2018-04-04	115.16	118.12	114.01	117.84	926676
2018-04-05	119.07	120.32	118.33	119.22	1062906
2018-04-06	118.30	119.81	117.08	117.69	1082266
2018-04-09	118.12	120.25	118.12	118.30	1116529
2018-04-10	120.37	120.98	119.12	120.53	863802
2018-04-11	120.09	121.58	120.09	120.39	919347
2018-04-12	121.33	123.05	121.12	121.71	881888
2018-04-13	122.63	123.26	121.48	122.00	975188
2018-04-16	122.80	124.21	122.78	123.79	1003458
2018-04-17	125.07	125.97	124.56	125.76	1273821
2018-04-18	126.17	127.09	125.39	126.64	1336902
2018-04-19	126.52	127.16	125.05	125.19	1091048
2018-04-20	125.20	126.40	124.48	124.79	1446498
2018-04-23	124.95	125.40	123.27	123.88	1364473
2018-04-24	124.73	125.13	117.30	118.00	2649895
2018-04-25	118.28	119.55	116.59	118.61	1315337
2018-04-26	119.20	121.35	119.16	120.90	1319972
2018-04-27	120.59	120.59	116.15	118.30	1149857
2018-04-30	118.88	119.64	117.14	117.42	739265
2018-05-01	117.13	118.02	116.31	117.94	748565
2018-05-02	118.04	118.91	117.27	118.05	698958
2018-05-03	117.89	120.18	117.55	120.00	908308
2018-05-04	119.57	122.59	119.08	122.31	1249518
2018-05-07	122.54	122.95	121.47	122.42	762472
2018-05-08	122.47	123.17	121.24	122.67	853872
2018-05-09	122.77	123.72	122.46	123.33	662679
2018-05-10	123.98	124.87	123.46	124.59	738846
2018-05-11	124.70	125.81	123.80	125.65	750791
2018-05-14	125.84	128.35	125.84	126.65	2257919
2018-05-15	126.32	127.37	125.13	126.66	953093
2018-05-16	126.33	128.09	126.14	127.12	1019410
2018-05-17	127.07	128.20	126.81	127.36	717210
2018-05-18	126.65	128.19	125.55	127.67	3268416
2018-05-21	128.03	128.57	127.15	128.32	975876
2018-05-22	128.99	129.00	127.53	127.84	662341
2018-05-23	126.78	128.30	126.52	128.21	663220
2018-05-24	128.14	129.00	127.08	128.17	604085
2018-05-25	128.18	128.81	127.79	128.51	558069
2018-05-29	127.71	129.00	127.18	128.89	522715
2018-05-30	129.58	130.89	129.38	130.74	627115
2018-05-31	130.65	131.44	129.98	130.44	838083
2018-06-01	131.35	133.08	131.35	132.57	565720
2018-06-04	132.83	135.06	132.25	134.87	1112855
2018-06-05	135.09	136.55	134.95	135.83	948168
2018-06-06	135.82	137.15	134.62	137.11	704284
2018-06-07	137.40	137.65	135.20	136.54	563068
2018-06-08	136.00	138.26	135.20	137.87	741077
2018-06-11	137.88	138.41	137.20	137.90	489939
2018-06-12	138.27	140.01	137.90	139.91	1214841
2018-06-13	139.56	141.00	138.66	139.34	1164130
2018-06-14	139.82	141.44	139.68	141.22	1211882
2018-06-15	140.99	142.43	140.54	142.27	1548129
2018-06-18	142.15	145.57	141.78	145.19	1080783
2018-06-19	143.64	144.63	142.36	143.47	1343070
2018-06-20	144.61	144.92	141.40	142.30	1544821
2018-06-21	142.26	142.26	139.12	140.32	1073927
2018-06-22	140.47	140.88	138.35	138.68	1974221
2018-06-25	138.20	138.20	135.21	135.72	930394
2018-06-26	136.44	137.73	135.70	136.58	866649
2018-06-27	136.87	138.13	135.15	135.40	1028947
2018-06-28	135.00	138.05	134.84	137.65	560227
2018-06-29	138.30	138.90	137.42	137.42	719336
2018-07-02	136.73	140.25	136.63	140.22	454103
2018-07-03	140.64	141.09	138.39	138.66	364205
2018-07-05	139.76	141.03	139.50	140.99	464702
2018-07-06	140.69	142.66	140.61	141.91	443947
2018-07-09	142.76	143.18	141.70	143.04	608165
2018-07-10	143.31	143.84	142.24	143.50	660802
2018-07-11	142.85	144.71	142.63	144.71	601431
2018-07-12	145.26	147.34	144.86	147.18	693998
2018-07-13	147.56	148.18	146.22	147.58	480913
2018-07-16	147.77	148.91	147.59	147.94	385351
2018-07-17	146.89	150.05	145.61	149.79	418937
2018-07-18	150.02	150.10	148.03	149.02	573774
2018-07-19	148.88	149.33	147.73	148.08	529306
2018-07-20	148.15	149.39	148.01	149.09	455456
2018-07-23	149.09	149.36	147.76	149.13	624022
2018-07-24	149.65	150.67	147.63	148.43	576919
2018-07-25	148.90	151.35	148.90	151.19	778806
2018-07-26	150.30	152.15	148.89	151.95	943915
2018-07-27	154.44	159.11	148.04	150.26	692247
2018-07-30	149.82	150.53	145.26	145.43	812176
2018-07-31	146.28	147.45	145.13	145.23	869990
2018-08-01	145.72	148.95	145.38	148.06	651603
2018-08-02	146.92	151.06	146.91	150.98	631099
2018-08-03	151.11	151.65	149.53	151.00	411145
2018-08-06	151.11	152.82	150.72	152.06	431640
2018-08-07	152.12	153.51	152.08	152.30	674900
2018-08-08	151.21	153.41	151.21	152.16	493260
2018-08-09	152.56	154.16	152.22	153.35	680785
2018-08-10	152.31	154.65	152.31	152.92	679395
2018-08-13	153.01	154.27	152.32	152.54	491185
2018-08-14	152.55	154.42	151.93	154.00	645406
2018-08-15	153.00	155.19	152.30	153.46	566895
2018-08-16	154.42	154.96	152.58	152.70	746240
2018-08-17	152.07	152.74	150.37	150.75	988964
2018-08-20	151.62	152.41	149.87	152.04	1238727
2018-08-21	152.34	153.64	152.24	152.46	510315
2018-08-22	151.98	153.99	151.98	153.34	383583
2018-08-23	153.17	154.51	153.16	154.35	528010
2018-08-24	154.73	156.71	154.73	156.08	484533
2018-08-27	157.01	157.92	156.72	157.65	414493
2018-08-28	158.37	159.34	157.31	159.12	499604
2018-08-29	158.99	160.08	158.66	158.78	570838
2018-08-30	158.60	158.98	157.08	158.11	549693
2018-08-31	158.11	159.22	157.24	158.61	1531680
2018-09-04	158.75	159.94	157.80	159.24	796024
2018-09-05	158.37	158.88	154.30	156.38	591716
2018-09-06	156.57	158.39	156.01	158.14	480879
2018-09-07	157.11	159.27	156.79	157.80	818084
2018-09-10	158.69	161.96	158.09	161.56	783132
2018-09-11	160.82	162.56	160.35	161.62	817725
2018-09-12	161.27	161.80	159.85	161.31	627807
2018-09-13	162.37	163.57	161.76	162.12	596616
2018-09-14	162.94	164.04	162.03	163.65	624147
2018-09-17	163.31	164.06	161.09	161.41	474398
2018-09-18	161.18	164.19	160.39	162.93	663066
2018-09-19	163.20	163.47	158.80	159.09	943810
2018-09-20	159.98	160.96	159.64	160.20	709278
2018-09-21	161.17	161.41	159.28	159.81	3463716
2018-09-24	159.19	159.90	157.01	158.96	930799
2018-09-25	159.65	161.70	158.80	160.49	1069171
2018-09-26	160.86	161.30	158.75	158.92	811035
2018-09-27	159.47	160.95	158.44	159.14	564306
2018-09-28	158.92	160.30	158.57	160.12	807984
2018-10-01	161.05	161.49	159.01	159.93	619875
2018-10-02	159.94	160.35	157.24	157.52	542770
2018-10-03	158.34	158.34	157.31	157.78	692111
2018-10-04	157.32	157.53	153.95	155.21	631035
2018-10-05	155.52	156.98	152.80	154.13	495959
2018-10-08	153.84	153.84	148.89	150.78	548283
2018-10-09	150.78	151.98	147.45	148.02	1091786
2018-10-10	147.56	147.96	140.78	140.90	1233463
2018-10-11	140.08	143.48	138.09	139.12	1454170
2018-10-12	141.60	144.38	141.48	143.98	719575
2018-10-15	143.02	144.32	141.70	142.51	460481
2018-10-16	143.67	147.00	143.45	146.79	549381
2018-10-17	147.20	147.20	144.58	145.89	450511
2018-10-18	145.33	145.90	141.64	142.20	794094
2018-10-19	143.21	144.63	141.00	141.39	781864
2018-10-22	142.00	144.49	141.65	143.47	757248
2018-10-23	140.79	141.99	137.91	141.11	661703
2018-10-24	141.67	141.73	133.71	133.91	1576214
2018-10-25	135.05	137.66	134.01	135.84	1043466
2018-10-26	135.37	141.19	131.28	138.67	1723978
2018-10-29	141.44	142.55	133.49	135.32	1118849
2018-10-30	135.31	139.03	134.19	138.66	804004
2018-10-31	140.12	144.05	138.91	142.54	1077516
2018-11-01	142.54	142.54	138.97	140.80	1014572
2018-11-02	160.00	176.76	159.75	165.02	4420080
2018-11-05	164.45	164.82	159.21	160.80	1604078
2018-11-06	160.21	161.68	156.21	157.15	1372075
2018-11-07	157.73	160.20	156.84	159.85	1265224
2018-11-08	158.64	160.86	157.95	160.13	950409
2018-11-09	159.10	160.77	156.85	160.10	992180
2018-11-12	159.64	160.04	153.03	153.30	849331
2018-11-13	153.11	155.84	151.98	152.61	715825
2018-11-14	154.00	154.00	150.64	151.31	601583
2018-11-15	150.63	156.59	150.60	155.67	788619
2018-11-16	154.20	157.09	153.83	155.75	690537
2018-11-19	154.87	158.69	148.84	149.20	916176
2018-11-20	146.25	149.63	144.94	147.19	1001731
2018-11-21	148.53	150.84	147.22	149.39	562259
2018-11-23	148.28	152.01	148.28	150.33	245105
2018-11-26	152.25	154.30	151.05	153.65	1069335
2018-11-27	153.13	153.55	149.87	150.80	627204
2018-11-28	151.67	156.13	151.25	155.85	919141
2018-11-29	155.03	157.51	154.67	156.66	476821
2018-11-30	156.48	157.89	155.53	156.06	984238
2018-12-03	158.66	160.61	157.57	159.27	878506
2018-12-04	158.76	160.77	153.35	153.55	806236
2018-12-06	151.25	157.52	150.64	157.40	1270655
2018-12-07	157.16	159.98	152.33	153.95	827304
2018-12-10	153.93	157.65	153.20	157.00	610200
2018-12-11	159.17	159.98	154.38	155.42	844228
2018-12-12	157.88	159.27	156.72	157.12	1422852
2018-12-13	158.15	159.50	154.98	156.30	882040
2018-12-14	154.99	155.22	152.42	152.67	676289
2018-12-17	152.79	153.10	149.12	150.10	1166391
2018-12-18	150.81	152.30	149.46	150.03	1128509
2018-12-19	150.02	154.18	147.69	149.71	913280
2018-12-20	149.18	149.78	144.46	147.02	1160448
2018-12-21	148.38	149.67	141.89	142.44	3782226
2018-12-24	141.42	143.17	138.77	139.54	600048
2018-12-26	140.64	146.13	139.07	146.06	907102
2018-12-27	144.44	148.06	142.29	148.06	938902
2018-12-28	148.62	149.79	145.96	146.88	535037
2018-12-31	147.92	148.80	146.80	148.29	543986
2019-01-02	145.44	148.66	145.44	147.76	560528
2019-01-03	145.62	147.31	142.37	142.59	665061
2019-01-04	144.73	149.84	144.14	148.97	789329
2019-01-07	149.12	153.02	148.94	151.40	642980
2019-01-08	152.56	157.62	152.22	156.92	942334
2019-01-09	156.70	157.79	154.01	155.64	860769
2019-01-10	155.17	157.88	152.90	157.76	496183
2019-01-11	156.88	158.74	156.36	157.93	512600
2019-01-14	156.42	158.86	155.56	157.00	596929
2019-01-15	157.98	161.39	157.91	160.45	592430
2019-01-16	160.99	162.36	160.48	161.63	876871
2019-01-17	160.63	164.22	159.60	163.42	481705
2019-01-18	164.75	165.42	162.97	164.44	1077983
2019-01-22	163.62	165.27	161.71	163.07	637746
2019-01-23	163.29	163.89	161.51	163.09	480693
2019-01-24	163.20	163.96	162.06	163.48	614670
2019-01-25	164.92	167.21	164.13	165.96	495950
2019-01-28	167.29	167.58	164.67	166.16	594326
2019-01-29	166.45	166.88	163.75	164.41	341325
2019-01-30	165.12	168.82	164.79	168.25	449103
2019-01-31	168.47	170.17	167.46	169.27	996106
2019-02-01	169.73	170.90	168.32	170.52	685001
2019-02-04	170.82	173.69	170.55	173.29	701462
2019-02-05	173.33	174.15	172.52	173.78	683798
2019-02-06	173.53	174.21	172.38	173.89	644772
2019-02-07	172.68	173.63	171.35	173.05	633806
2019-02-08	174.00	175.55	171.54	173.09	763616
2019-02-11	173.27	174.78	170.10	170.53	698604
2019-02-12	171.98	174.37	171.12	174.29	723393
2019-02-13	174.71	175.36	173.43	174.28	713172
2019-02-14	173.60	175.85	173.60	175.11	433499
2019-02-15	176.58	176.58	174.72	175.40	546221
2019-02-19	175.12	175.93	174.89	175.68	559022
2019-02-20	175.98	176.74	174.35	176.01	613378
2019-02-21	176.03	176.62	174.41	176.00	539413
2019-02-22	176.76	178.92	175.69	178.79	509914
2019-02-25	179.81	180.21	177.89	178.08	788290
2019-02-26	177.88	178.67	177.27	178.28	437198
2019-02-27	177.47	179.22	176.72	177.90	355344
2019-02-28	177.76	178.95	177.11	178.04	671810
2019-03-01	178.90	180.79	178.09	180.50	499581
2019-03-04	181.08	181.74	175.15	176.82	506624
2019-03-05	176.98	178.19	175.63	177.79	541528
2019-03-06	177.60	178.84	176.47	176.74	576152
2019-03-07	176.75	178.08	175.96	177.49	581323
2019-03-08	175.57	177.81	173.84	177.73	411950
2019-03-11	178.29	179.70	177.75	179.07	397098
2019-03-12	179.85	181.25	178.44	180.50	608777
2019-03-13	181.06	182.41	180.09	180.48	595578
2019-03-14	180.86	181.56	180.00	181.43	712847
2019-03-15	181.52	183.43	180.86	181.62	1226009
2019-03-18	181.63	182.68	179.43	180.91	489287
2019-03-19	181.81	182.97	180.41	182.30	1032879
2019-03-20	182.08	183.40	181.21	181.85	703041
2019-03-21	181.51	185.75	181.50	185.38	502257
2019-03-22	184.33	185.39	181.49	181.67	432011
2019-03-25	181.03	182.20	179.60	181.27	492793
2019-03-26	182.59	183.43	181.95	182.97	408425
2019-03-27	183.00	183.31	178.37	180.18	447801
2019-03-28	180.45	181.54	179.54	181.04	371106
2019-03-29	182.31	182.77	181.26	181.56	732623
2019-04-01	183.04	186.12	182.11	185.96	630455
2019-04-02	185.94	187.32	185.01	186.88	449547
2019-04-03	187.63	189.55	187.21	188.09	437537
2019-04-04	188.66	188.66	184.32	186.13	313575
2019-04-05	186.57	189.60	186.43	189.24	625111
2019-04-08	189.01	189.87	187.27	189.77	550727
2019-04-09	188.93	190.25	188.33	189.02	706003
2019-04-10	189.07	190.29	188.14	188.97	1035213
2019-04-11	189.58	190.48	188.17	189.53	1070711
2019-04-12	189.94	190.50	188.97	189.60	417859
2019-04-15	190.80	191.20	188.90	189.05	478356
2019-04-16	189.38	189.80	188.40	188.80	349089
2019-04-17	189.38	189.38	186.07	186.30	403729
2019-04-18	187.45	187.45	184.68	186.65	485151
2019-04-22	186.27	187.67	186.13	187.04	475788
2019-04-23	187.44	190.18	187.06	189.29	592964
2019-04-24	189.10	190.50	188.24	189.36	366242
2019-04-25	188.71	190.32	187.65	189.18	855433
2019-04-26	194.40	203.28	191.00	199.86	1096892
2019-04-29	199.55	201.00	197.34	197.47	560816
2019-04-30	197.00	199.15	196.12	197.45	922471
2019-05-01	197.86	198.28	194.32	194.44	466979
2019-05-02	194.03	196.03	193.45	194.98	719058
2019-05-03	195.62	197.44	195.11	196.95	415120
2019-05-06	193.52	197.49	192.13	197.13	431067
2019-05-07	195.25	196.36	191.59	193.18	805234
2019-05-08	192.47	194.22	191.61	193.15	669596
2019-05-09	190.99	193.97	189.13	193.73	506587
2019-05-10	192.91	195.00	190.53	194.64	604092
2019-05-13	189.03	192.51	187.02	189.21	459947
2019-05-14	189.73	193.07	189.30	191.25	583888
2019-05-15	189.81	194.51	189.52	193.88	408727
2019-05-16	194.47	199.41	194.47	196.83	611622
2019-05-17	195.59	197.50	195.16	195.30	349171
2019-05-20	193.23	195.79	192.29	194.16	412447
2019-05-21	195.49	196.83	195.12	195.56	343903
2019-05-22	195.38	198.50	195.38	197.69	672955
2019-05-23	196.16	197.23	192.92	194.63	548051
2019-05-24	195.96	196.60	193.86	194.73	506583
2019-05-28	195.60	198.19	194.37	194.78	662282
2019-05-29	193.65	195.28	192.50	194.52	463462
2019-05-30	194.98	196.99	194.53	195.92	447661
2019-05-31	194.42	196.06	193.68	194.98	435358
2019-06-03	194.79	195.54	188.16	189.33	771398
2019-06-04	190.70	194.33	189.09	194.29	538886
2019-06-05	196.39	200.74	195.92	200.33	549152
2019-06-06	200.42	203.62	199.43	203.26	506984
2019-06-07	204.75	209.58	204.68	207.09	552807
2019-06-10	207.81	209.76	207.08	207.11	426321
2019-06-11	209.12	210.06	204.89	206.58	560959
2019-06-12	206.80	209.34	205.46	206.50	407610
2019-06-13	207.04	208.56	204.84	205.37	505773
2019-06-14	205.93	206.52	205.04	205.20	620941
2019-06-17	205.50	205.77	202.93	203.34	439488
2019-06-18	206.37	207.10	204.71	205.93	617110
2019-06-19	206.03	209.78	206.03	209.41	479754
2019-06-20	212.45	214.36	208.83	211.02	585333
2019-06-21	210.80	211.73	209.08	210.75	1210572
2019-06-24	210.65	211.99	209.31	209.57	696485
2019-06-25	209.63	210.60	207.29	207.90	469279
2019-06-26	208.82	210.64	205.69	205.69	526194
2019-06-27	206.39	208.17	206.18	207.29	313919
2019-06-28	207.98	209.51	206.21	209.16	1179102
2019-07-01	211.60	213.99	210.34	211.29	496396
2019-07-02	211.81	214.75	211.29	213.82	658965
2019-07-03	214.95	217.62	214.31	217.06	382812
2019-07-05	216.02	217.76	213.18	217.33	519013
2019-07-08	216.16	216.95	214.90	215.64	477863
2019-07-09	215.27	217.94	214.87	217.48	934087
2019-07-10	218.97	219.88	216.40	218.87	678913
2019-07-11	219.68	220.00	217.46	218.59	442211
2019-07-12	218.68	219.82	216.78	219.65	352681
2019-07-15	220.14	221.78	219.32	221.04	635801
2019-07-16	221.13	221.60	217.42	217.54	526904
2019-07-17	217.50	218.57	216.46	216.96	885807
2019-07-18	216.74	217.17	214.50	214.80	897669
2019-07-19	216.41	218.77	213.48	214.21	1614497
2019-07-22	215.46	217.69	214.55	215.94	868989
2019-07-23	216.80	216.80	213.57	215.74	662105
2019-07-24	214.74	217.15	213.78	216.84	503218
2019-07-25	215.92	218.25	213.92	215.85	479524
2019-07-26	214.68	219.40	212.85	216.58	793971
2019-07-29	217.00	218.06	213.37	215.54	487684
2019-07-30	213.50	215.47	213.21	213.93	482867
2019-07-31	214.26	215.03	208.70	211.09	643221
2019-08-01	211.59	217.01	211.11	212.80	725903
2019-08-02	211.87	213.07	207.50	209.47	428732
2019-08-05	205.51	205.65	198.54	200.30	748904
2019-08-06	200.95	205.17	200.45	204.36	726602
2019-08-07	202.04	206.52	201.33	206.14	543558
2019-08-08	206.56	211.67	206.56	211.32	550877
2019-08-09	210.30	211.20	207.00	207.82	689939
2019-08-12	207.40	207.40	203.23	204.00	448950
2019-08-13	204.24	209.50	203.46	208.96	487845
2019-08-14	206.01	206.89	201.70	201.88	520006
2019-08-15	202.18	204.38	201.30	203.40	340109
2019-08-16	205.59	206.55	204.27	205.00	380718
2019-08-19	208.12	208.76	206.36	206.90	403732
2019-08-20	206.82	208.92	205.72	206.88	505185
2019-08-21	209.18	209.80	207.16	208.07	521924
2019-08-22	208.46	209.02	203.07	205.20	406782
2019-08-23	204.37	207.14	199.55	200.52	517993
2019-08-26	202.38	203.68	201.60	202.99	378775
2019-08-27	204.69	206.00	202.09	203.79	525527
2019-08-28	202.69	204.71	201.25	203.78	293679
2019-08-29	206.06	207.93	205.82	205.96	318449
2019-08-30	206.79	206.95	202.99	203.85	530249
2019-09-03	202.55	204.52	200.26	202.15	537255
2019-09-04	202.66	203.87	201.99	203.53	579624
2019-09-05	205.00	206.83	204.11	206.58	655721
2019-09-06	207.92	209.75	206.25	207.57	431913
2019-09-09	208.02	208.12	200.46	201.88	582779
2019-09-10	200.43	200.43	194.90	196.71	675165
2019-09-11	196.28	196.64	190.16	190.75	1139619
2019-09-12	191.08	194.66	190.58	191.18	746589
2019-09-13	190.80	191.91	188.14	188.74	1028715
2019-09-16	187.99	190.14	186.28	189.55	761349
2019-09-17	189.18	191.42	188.53	191.20	744156
2019-09-18	190.48	191.00	187.30	189.90	795040
2019-09-19	190.70	192.75	190.47	191.09	684307
2019-09-20	190.53	192.63	189.67	190.69	837380
2019-09-23	189.65	190.62	188.51	189.82	439923
2019-09-24	190.70	191.49	186.09	186.78	547258
2019-09-25	186.12	190.93	185.39	189.93	562638
2019-09-26	189.38	192.00	189.14	191.19	483704
2019-09-27	192.01	193.20	185.96	187.25	521288
2019-09-30	187.84	189.96	186.95	188.63	601821
2019-10-01	187.58	189.00	183.79	183.95	744127
2019-10-02	182.59	182.83	177.33	177.95	870854
2019-10-03	177.87	181.79	177.03	181.41	1046314
2019-10-04	181.82	184.80	181.51	184.34	560316
2019-10-07	184.35	184.89	183.11	183.44	646519
2019-10-08	182.14	183.59	179.79	180.96	753513
2019-10-09	182.74	184.84	182.30	184.03	480339
2019-10-10	184.02	185.92	182.35	185.55	487606
2019-10-11	187.41	188.75	186.00	186.49	511884
2019-10-14	185.86	187.08	184.84	185.75	408590
2019-10-15	185.53	187.60	181.26	186.66	362313
2019-10-16	186.56	186.56	184.06	185.34	399599
2019-10-17	185.57	187.10	184.87	186.55	473748
2019-10-18	186.78	186.78	184.72	185.51	940783
2019-10-21	186.68	188.20	185.55	187.44	390822
2019-10-22	187.43	188.51	181.28	181.61	515963
2019-10-23	181.14	183.36	181.14	182.76	357105
2019-10-24	182.60	186.55	181.06	185.73	527708
2019-10-25	198.57	198.57	188.22	190.16	1152704
2019-10-28	190.07	194.68	190.07	190.92	531775
2019-10-29	190.57	190.95	188.60	189.45	565699
2019-10-30	190.20	191.88	189.27	191.71	538169
2019-10-31	191.77	191.95	189.03	190.02	590803
2019-11-01	191.35	191.75	187.40	188.07	651314
2019-11-04	189.83	190.08	186.36	186.60	573791
2019-11-05	186.87	188.04	183.75	186.56	691466
2019-11-06	186.96	187.78	185.04	185.66	628022
2019-11-07	186.85	188.85	185.00	185.89	937665
2019-11-08	185.09	186.43	183.18	183.79	599453
2019-11-11	182.75	186.76	182.72	185.74	462999
2019-11-12	185.54	186.06	184.00	184.39	425947
2019-11-13	184.28	186.29	184.28	185.96	619495
2019-11-14	185.95	187.54	184.39	187.25	380463
2019-11-15	188.65	188.65	186.08	186.81	566149
2019-11-18	186.00	189.56	186.00	189.56	609109
2019-11-19	190.36	194.88	190.09	193.46	1030276
2019-11-20	192.61	194.90	191.19	192.50	754930
2019-11-21	192.34	193.21	188.85	189.15	606044
2019-11-22	189.44	189.44	186.72	188.44	381485
2019-11-25	188.98	193.51	187.91	188.13	781417
2019-11-26	189.01	193.39	188.68	191.67	1167522
2019-11-27	191.72	192.51	190.14	191.84	562950
2019-11-29	191.74	191.74	190.12	190.74	422735
2019-12-02	190.40	190.88	182.83	184.95	934922
2019-12-03	182.24	187.33	182.24	186.53	1045098
2019-12-04	187.69	188.61	186.50	186.80	639204
2019-12-05	186.88	186.88	184.11	185.57	604846
2019-12-06	187.07	188.54	184.99	188.26	484347
2019-12-09	188.50	190.67	188.27	188.56	591425
2019-12-10	188.68	189.14	187.69	188.14	393967
2019-12-11	188.99	190.33	188.07	189.92	463576
2019-12-12	189.68	191.50	188.60	189.97	547790
2019-12-13	189.01	191.96	188.33	191.49	509998
2019-12-16	192.38	194.40	192.13	192.66	703292
2019-12-17	192.78	193.31	190.58	190.93	732014
2019-12-18	191.56	192.47	190.15	190.15	917509
2019-12-19	190.34	191.15	189.55	190.20	698864
2019-12-20	191.86	192.63	189.78	192.45	1396134
2019-12-23	192.97	193.74	191.70	192.43	435905
2019-12-24	192.64	193.48	191.53	192.75	145073
2019-12-26	193.29	194.52	193.12	193.71	256134
2019-12-27	194.23	194.50	192.81	194.05	248545
2019-12-30	194.05	194.05	190.74	192.33	310459
2019-12-31	191.66	192.86	191.49	192.68	460424
2020-01-02	194.91	197.20	194.20	196.73	369358
2020-01-03	193.20	201.46	193.20	200.88	912132
2020-01-06	199.99	202.89	198.59	202.74	615847
2020-01-07	203.34	204.10	202.19	203.21	418570
2020-01-08	203.23	206.63	201.22	204.15	705212
2020-01-09	205.55	208.99	205.36	208.88	760798
2020-01-10	210.00	210.30	207.89	209.12	656811
2020-01-13	210.17	212.32	209.87	211.75	431041
2020-01-14	211.22	211.57	209.00	209.37	656184
2020-01-15	209.63	212.62	209.63	211.74	349742
2020-01-16	213.51	214.04	211.98	213.54	365903
2020-01-17	214.04	214.20	212.17	214.00	510519
2020-01-21	213.39	215.80	213.05	214.44	613181
2020-01-22	215.61	216.92	214.00	214.09	510466
2020-01-23	214.66	215.07	213.59	215.02	298695
2020-01-24	216.21	216.34	212.35	212.75	409229
2020-01-27	209.27	210.93	208.06	209.77	373747
2020-01-28	210.58	211.57	209.32	210.97	407523
2020-01-29	211.64	212.59	209.77	212.13	430961
2020-01-30	209.99	213.48	209.65	213.34	350178
2020-01-31	212.91	213.57	207.93	208.14	642662
2020-02-03	208.63	211.18	208.63	210.56	360116
2020-02-04	213.35	214.86	211.43	214.48	472044
2020-02-05	215.75	216.22	211.80	213.26	556445
2020-02-06	214.45	217.23	213.15	216.94	549787
2020-02-07	209.00	211.83	202.87	205.07	1154728
2020-02-10	205.51	205.89	203.06	205.83	670300
2020-02-11	206.31	206.31	204.36	204.46	801637
2020-02-12	204.67	208.37	204.13	208.29	567716
2020-02-13	207.40	210.77	207.40	209.81	529542
2020-02-14	210.00	211.34	207.02	209.57	526522
2020-02-18	209.40	210.61	208.11	210.48	360866
2020-02-19	210.89	213.02	209.43	211.23	578231
2020-02-20	210.27	210.95	205.68	209.06	878184
2020-02-21	207.72	209.40	204.56	206.12	623533
2020-02-24	203.20	204.00	198.70	200.41	783491
2020-02-25	201.82	202.01	193.31	193.65	738133
2020-02-26	195.56	200.39	195.56	195.85	960146
2020-02-27	192.62	198.96	190.32	190.54	937053
2020-02-28	185.10	190.43	183.84	189.75	1284292
2020-03-02	188.27	196.86	187.09	196.85	901742
2020-03-03	194.69	198.79	188.30	189.05	966204
2020-03-04	191.95	199.90	189.99	199.78	793667
2020-03-05	193.69	196.72	190.01	192.31	732898
2020-03-06	186.06	193.20	185.68	192.01	959666
2020-03-09	181.05	185.75	176.29	176.81	1023628
2020-03-10	182.94	186.32	176.08	186.06	1401051
2020-03-11	180.54	182.69	174.97	178.03	771253
2020-03-12	167.64	175.22	159.77	165.67	997675
2020-03-13	173.93	182.69	166.29	182.62	1016595
2020-03-16	165.61	179.72	158.99	160.28	1066912
2020-03-17	164.41	177.21	153.45	176.19	1163159
2020-03-18	165.86	169.94	151.59	164.00	904687
2020-03-19	162.45	170.63	153.10	164.60	872147
2020-03-20	167.04	170.13	156.40	157.13	1425324
2020-03-23	159.96	159.96	148.77	151.17	1209965
2020-03-24	159.12	170.99	158.52	170.53	1563508
2020-03-25	165.75	172.71	164.97	166.97	825275
2020-03-26	167.23	177.10	166.90	175.90	900923
2020-03-27	171.91	178.93	169.27	173.91	795480
2020-03-30	176.05	190.16	174.02	188.55	1031399
2020-03-31	184.60	190.90	178.89	180.09	1121824
2020-04-01	173.43	178.36	173.01	175.46	920555
2020-04-02	171.72	183.04	171.72	181.80	671293
2020-04-03	180.61	184.50	179.02	182.69	666828
2020-04-06	191.83	196.74	186.77	195.85	1266944
2020-04-07	199.45	200.00	190.95	190.95	807424
2020-04-08	191.38	194.77	189.78	193.20	574578
2020-04-09	193.70	197.36	192.75	196.07	720471
2020-04-13	194.54	199.15	193.00	199.00	716701
2020-04-14	201.46	204.69	200.63	204.34	607215
2020-04-15	201.47	203.51	198.50	201.30	499176
2020-04-16	203.48	207.66	200.75	206.12	1330653
2020-04-17	208.65	210.27	204.55	209.93	633184
2020-04-20	208.51	212.78	207.04	210.90	701092
2020-04-21	207.99	209.59	203.26	206.75	635456
2020-04-22	209.00	217.00	208.96	215.66	604522
2020-04-23	215.00	217.60	212.20	213.00	946974
2020-04-24	218.99	219.00	208.86	212.13	911632
2020-04-27	213.47	216.48	213.00	214.23	593213
2020-04-28	218.02	218.06	210.73	211.07	898470
2020-04-29	214.19	214.77	208.92	211.39	1140565
2020-04-30	211.35	212.80	208.13	209.49	768915
2020-05-01	206.18	208.60	202.54	205.02	630189
2020-05-04	206.34	208.84	204.40	208.84	485455
2020-05-05	209.31	213.17	208.47	210.55	477165
2020-05-06	210.20	214.79	210.20	212.42	421114
2020-05-07	215.58	215.90	210.94	211.78	447676
2020-05-08	213.85	213.85	209.15	210.04	392445
2020-05-11	210.42	213.70	208.16	212.15	465126
2020-05-12	211.71	213.32	208.62	208.86	467302
2020-05-13	208.62	212.35	206.67	212.09	833205
2020-05-14	209.38	215.43	208.98	214.96	752840
2020-05-15	212.85	217.50	210.89	217.25	707948
2020-05-18	217.82	219.90	216.24	217.08	880527
2020-05-19	217.45	219.40	211.46	212.41	589808
2020-05-20	214.00	216.55	213.79	215.81	577506
2020-05-21	215.66	216.66	210.58	211.06	518863
2020-05-22	210.00	214.29	209.45	213.72	433422
2020-05-26	217.28	217.28	207.91	208.22	630343
2020-05-27	207.90	210.21	205.12	209.98	637512
2020-05-28	209.76	214.86	208.76	212.78	447544
2020-05-29	214.78	219.56	211.79	219.01	1089179
2020-06-01	218.03	220.76	215.92	219.03	808512
2020-06-02	220.91	221.30	214.50	217.39	725326
2020-06-03	218.86	219.12	211.88	213.96	435329
2020-06-04	213.30	214.69	207.64	210.23	792535
2020-06-05	208.20	213.49	204.27	211.28	723232
2020-06-08	208.12	214.48	205.80	214.45	678466
2020-06-09	214.98	215.16	212.76	213.43	699244
2020-06-10	214.16	216.14	212.43	213.15	797524
2020-06-11	211.48	213.33	203.97	204.16	725733
2020-06-12	207.32	208.87	200.96	204.17	576518
2020-06-15	201.79	207.11	200.45	205.85	502836
2020-06-16	209.82	210.13	205.40	207.40	396773
2020-06-17	208.55	210.39	207.80	209.00	580752
2020-06-18	209.28	209.28	206.06	207.23	422166
2020-06-19	209.05	210.60	204.18	205.26	1391122
2020-06-22	205.15	206.73	204.13	205.75	661803
2020-06-23	207.89	209.35	206.14	207.19	728098
2020-06-24	205.43	208.32	201.58	202.73	559217
2020-06-25	202.40	205.48	197.76	205.11	504947
2020-06-26	204.71	207.43	201.58	203.64	889474
2020-06-29	205.10	205.61	200.39	204.10	554726
2020-06-30	203.39	207.98	203.32	206.83	502864
2020-07-01	206.13	211.49	205.93	210.48	386588
2020-07-02	209.95	213.79	209.49	210.81	507236
2020-07-06	213.68	216.01	211.62	212.20	649573
2020-07-07	211.11	216.66	210.76	211.11	468250
2020-07-08	211.95	213.04	208.84	210.80	463216
2020-07-09	210.92	213.62	209.60	212.50	524472
2020-07-10	211.78	212.32	209.48	209.99	459036
2020-07-13	211.19	211.19	200.70	201.00	710191
2020-07-14	199.22	200.95	196.34	198.65	1014716
2020-07-15	199.99	201.31	198.53	199.19	649034
2020-07-16	198.00	198.96	197.48	198.39	707070
2020-07-17	199.43	201.37	198.00	199.70	801739
2020-07-20	200.00	208.63	199.45	207.66	769941
2020-07-21	208.10	208.78	204.23	205.01	781875
2020-07-22	206.19	207.25	204.70	205.81	553093
2020-07-23	206.12	210.41	204.89	205.48	953174
2020-07-24	207.10	213.00	204.58	208.53	1716216
2020-07-27	208.26	210.85	207.18	209.79	585501
2020-07-28	209.47	210.40	206.19	206.42	599302
2020-07-29	206.83	211.15	206.83	208.73	541676
2020-07-30	205.19	208.99	204.45	208.48	537140
2020-07-31	209.19	211.73	208.18	211.68	548303
2020-08-03	211.63	213.51	211.14	212.05	405093
2020-08-04	211.87	214.72	211.34	214.38	841731
2020-08-05	215.00	215.75	211.14	212.16	597544
2020-08-06	211.47	213.70	208.87	211.80	548837
2020-08-07	211.31	212.19	208.82	210.40	408997
2020-08-10	210.00	210.00	205.09	206.30	497522
2020-08-11	206.83	206.86	201.51	201.80	584298
2020-08-12	202.14	205.47	202.05	205.22	608507
2020-08-13	205.22	211.73	205.22	210.30	638371
2020-08-14	210.93	211.19	206.52	207.29	470178
2020-08-17	207.82	209.14	206.36	206.75	490983
2020-08-18	207.87	208.95	206.58	206.99	535001
2020-08-19	207.47	207.98	205.66	206.15	734725
2020-08-20	202.80	208.74	202.80	208.16	1009104
2020-08-21	207.37	207.55	205.35	206.73	1356122
2020-08-24	205.93	208.00	205.67	207.30	467756
2020-08-25	205.89	207.99	205.42	205.70	515196
2020-08-26	206.84	209.38	205.95	208.51	634646
2020-08-27	209.97	209.97	207.13	207.87	396700
2020-08-28	207.89	208.56	206.13	208.14	386568
2020-08-31	209.35	215.72	209.11	214.80	865707
2020-09-01	215.37	215.94	213.03	215.78	647841
2020-09-02	217.00	220.51	217.00	219.70	782436
2020-09-03	220.08	220.13	205.96	207.78	1200233
2020-09-04	207.43	209.18	200.73	203.54	978548
2020-09-08	199.09	199.50	194.95	196.81	925296
2020-09-09	199.23	201.69	195.65	200.33	624035
2020-09-10	200.19	200.86	195.00	198.00	830984
2020-09-11	198.00	200.75	195.10	198.13	713859
2020-09-14	200.58	203.25	200.23	202.00	686960
2020-09-15	203.62	204.99	201.90	204.33	847682
2020-09-16	205.74	207.52	202.76	202.99	649419
2020-09-17	199.19	203.55	198.47	203.49	892817
2020-09-18	204.15	206.59	202.88	204.68	1597297
2020-09-21	202.74	203.86	200.01	202.89	1036031
2020-09-22	204.19	205.85	201.44	205.29	680529
2020-09-23	205.33	206.26	199.47	200.14	754934
2020-09-24	199.79	204.42	198.96	202.01	526620
2020-09-25	202.67	206.53	200.56	205.58	423111
2020-09-28	208.33	208.33	202.71	204.72	601629
2020-09-29	200.63	206.20	200.63	204.91	526579
2020-09-30	205.03	207.36	203.60	204.85	638539
2020-10-01	206.52	208.19	205.92	207.22	425788
2020-10-02	203.45	205.03	200.85	202.16	419249
2020-10-05	202.42	204.05	201.05	203.45	438252
2020-10-06	203.30	206.41	201.17	202.09	587723
2020-10-07	202.28	204.65	201.23	203.82	380362
2020-10-08	204.45	206.43	204.18	205.47	325591
2020-10-09	207.03	210.07	206.72	209.56	396301
2020-10-12	212.22	216.24	210.53	214.15	503751
2020-10-13	214.88	218.02	214.08	216.00	512087
2020-10-14	215.69	217.64	211.43	212.14	464686
2020-10-15	209.47	210.69	206.37	208.60	436516
2020-10-16	208.56	210.75	207.19	207.34	351463
2020-10-19	207.47	208.61	202.53	203.17	395398
2020-10-20	204.06	206.27	203.00	203.96	387065
2020-10-21	204.46	206.76	203.75	205.56	512552
2020-10-22	206.02	209.04	203.75	207.86	650537
2020-10-23	203.71	203.77	197.12	200.80	1533591
2020-10-26	198.73	199.83	197.15	198.58	1000992
2020-10-27	200.13	201.61	198.16	199.06	723174
2020-10-28	195.81	196.87	188.67	189.83	892875
2020-10-29	188.35	193.83	188.35	191.59	624949
2020-10-30	189.85	192.14	189.37	190.70	565020
2020-11-02	193.26	193.67	187.83	189.20	567732
2020-11-03	191.52	194.66	190.28	191.51	599497
2020-11-04	197.87	204.12	197.13	203.39	740998
2020-11-05	207.23	209.11	205.80	208.32	684400
2020-11-06	208.63	208.63	205.43	206.67	505224
2020-11-09	207.50	211.84	203.42	203.46	728593
2020-11-10	200.00	201.50	196.63	199.98	861292
2020-11-11	201.59	204.75	200.57	201.90	583649
2020-11-12	202.69	203.71	197.59	198.97	417131
2020-11-13	199.67	200.95	197.03	198.51	419392
2020-11-16	197.77	198.60	194.11	194.88	593481
2020-11-17	194.10	196.43	193.68	194.51	381960
2020-11-18	194.51	195.94	193.06	194.26	583236
2020-11-19	193.68	198.55	191.74	197.44	532733
2020-11-20	196.40	198.67	195.12	196.44	573186
2020-11-23	197.30	197.49	194.18	196.57	965844
2020-11-24	196.50	197.93	194.05	197.46	655187
2020-11-25	198.51	199.75	197.50	198.72	741222
2020-11-27	199.24	200.90	197.58	200.52	661430
2020-11-30	199.73	201.07	196.58	200.72	1024491
2020-12-01	201.00	202.14	199.63	200.75	464573
2020-12-02	200.45	202.14	199.72	200.24	535481
2020-12-03	199.59	202.19	198.94	200.81	1022694
2020-12-04	201.32	204.54	200.87	203.99	554695
2020-12-07	203.36	205.90	203.36	205.26	961157
2020-12-08	206.02	207.73	203.94	206.92	751063
2020-12-09	210.85	210.85	203.64	204.41	653345
2020-12-10	204.06	208.63	202.05	207.75	460525
2020-12-11	206.62	210.14	205.20	209.99	610516
2020-12-14	209.75	214.83	209.07	212.11	724394
2020-12-15	213.72	214.21	211.88	213.51	462533
2020-12-16	214.14	216.11	212.95	215.48	516074
2020-12-17	216.57	218.43	215.83	217.93	607923
2020-12-18	218.97	219.53	216.51	217.82	1595986
2020-12-21	215.20	216.49	210.53	214.89	522358
2020-12-22	214.83	216.79	213.30	216.34	433979
2020-12-23	215.93	217.35	213.98	214.01	288325
2020-12-24	215.23	215.23	213.13	214.59	139897
2020-12-28	216.27	217.20	215.04	216.80	296622
2020-12-29	218.14	218.86	214.94	215.63	287091
2020-12-30	216.73	217.15	214.38	214.50	248502
2020-12-31	214.84	216.69	213.38	216.40	311142
2021-01-04	216.92	217.81	210.52	213.58	702292
2021-01-05	211.81	212.97	206.00	206.50	755127
2021-01-06	203.69	204.79	199.16	199.51	945198
2021-01-07	200.40	200.76	197.24	200.00	960113
2021-01-08	200.93	202.88	200.47	202.44	834633
2021-01-11	202.01	202.25	198.94	199.15	424224
2021-01-12	198.50	199.50	195.91	198.58	530181
2021-01-13	199.33	201.08	197.83	199.40	564841
2021-01-14	199.50	200.03	194.69	195.70	493874
2021-01-15	195.13	196.66	193.53	195.27	536730
2021-01-19	196.12	197.53	194.59	197.08	670160
2021-01-20	197.60	201.56	197.55	199.94	547948
2021-01-21	199.79	200.40	196.93	197.14	433601
2021-01-22	196.97	197.88	194.64	194.75	448267
2021-01-25	195.39	196.46	191.31	192.00	552159
2021-01-26	192.03	196.18	190.88	196.05	766927
2021-01-27	195.70	196.30	193.21	194.58	748720
2021-01-28	194.66	198.52	194.00	196.81	715719
2021-01-29	194.89	195.72	192.79	194.07	769086
2021-02-01	195.47	199.49	193.51	198.71	559455
2021-02-02	199.11	204.06	199.02	202.46	538426
2021-02-03	201.93	202.30	199.00	199.15	386545
2021-02-04	199.75	201.13	198.68	199.31	610762
2021-02-05	200.33	201.28	198.81	199.52	519362
2021-02-08	200.03	201.85	198.58	200.52	387595
2021-02-09	199.97	202.17	198.88	200.29	385990
2021-02-10	202.47	203.99	200.86	203.15	582128
2021-02-11	204.07	206.49	202.70	204.55	676418
2021-02-12	208.88	209.13	195.56	202.39	1370290
2021-02-16	201.65	202.76	197.49	198.15	948682
2021-02-17	197.29	202.66	196.61	199.11	674661
2021-02-18	198.32	201.99	198.06	201.09	539998
2021-02-19	200.56	202.02	196.94	197.95	643066
2021-02-22	196.62	196.62	192.49	193.23	626594
2021-02-23	192.93	195.78	187.62	192.06	788520
2021-02-24	189.80	195.90	188.22	195.51	556156
2021-02-25	193.18	195.52	190.00	190.36	687084
2021-02-26	191.88	195.07	190.84	194.03	911598
2021-03-01	195.58	196.69	194.25	195.80	577132
2021-03-02	195.77	196.36	192.26	193.99	584078
2021-03-03	192.71	195.34	190.21	190.48	595010
2021-03-04	190.26	194.30	189.51	190.30	764032
2021-03-05	190.65	194.93	188.23	193.77	678602
2021-03-08	193.19	194.01	188.56	188.85	582245
2021-03-09	190.87	193.15	190.60	191.99	670414
2021-03-10	194.14	194.14	189.65	190.10	778290
2021-03-11	191.14	194.11	190.00	192.02	913867
2021-03-12	191.54	191.62	184.60	188.10	885924
2021-03-15	187.08	190.56	187.07	190.37	456617
2021-03-16	192.20	194.15	190.27	191.13	609721
2021-03-17	190.00	190.89	186.69	190.74	1227884
2021-03-18	187.72	191.08	186.09	188.52	678405
2021-03-19	189.34	192.96	187.94	192.05	1303586
2021-03-22	192.69	195.88	192.60	194.45	577945
2021-03-23	195.70	197.45	194.38	196.26	488051
2021-03-24	196.42	196.99	193.85	195.03	473058
2021-03-25	195.76	195.76	191.81	193.38	512822
2021-03-26	192.62	200.09	191.62	199.68	632780
2021-03-29	199.17	201.38	198.31	201.18	904478
2021-03-30	199.49	199.64	194.39	194.87	750156
2021-03-31	195.81	200.23	195.67	198.76	697610
2021-04-01	200.09	203.17	200.09	201.90	640438
2021-04-05	202.40	206.76	202.01	206.18	562592
2021-04-06	205.13	205.85	202.78	205.58	583879
2021-04-07	205.57	206.62	204.23	204.37	411318
2021-04-08	206.21	206.84	204.51	204.74	662131
2021-04-09	205.89	206.13	203.92	205.30	760420
2021-04-12	203.95	205.68	202.82	203.72	789631
2021-04-13	204.44	206.29	203.02	205.19	516742
2021-04-14	204.86	204.86	202.59	203.88	407590
2021-04-15	204.91	208.78	204.91	208.32	409880
2021-04-16	208.59	208.59	206.78	208.16	365067
2021-04-19	208.04	209.40	206.76	207.26	399370
2021-04-20	207.09	209.98	206.95	209.50	382171
2021-04-21	208.87	211.74	208.87	211.11	527234
2021-04-22	211.07	214.37	210.67	212.37	654903
2021-04-23	210.05	214.49	210.05	211.47	766806
2021-04-26	211.16	217.35	211.16	216.66	832986
2021-04-27	216.00	220.51	214.43	220.05	731849
2021-04-28	220.00	221.15	217.71	218.15	470664
2021-04-29	219.60	221.15	218.19	219.62	480562
2021-04-30	216.05	219.68	216.05	218.77	614271
2021-05-03	219.80	222.49	218.43	221.25	616935
2021-05-04	218.98	221.35	218.31	219.22	573210
2021-05-05	220.21	222.26	218.11	218.40	429112
2021-05-06	218.43	223.61	217.56	223.24	608649
2021-05-07	221.67	224.96	221.63	222.89	477465
2021-05-10	222.77	223.53	221.02	221.89	468737
2021-05-11	220.57	223.42	220.00	221.46	534988
2021-05-12	217.35	220.32	217.35	218.55	541672
2021-05-13	220.79	221.57	218.38	219.25	556382
2021-05-14	220.29	221.69	218.34	220.92	406268
2021-05-17	220.34	220.70	218.13	219.66	318183
2021-05-18	219.63	220.19	217.82	217.92	355280
2021-05-19	215.70	218.08	214.89	218.02	468440
2021-05-20	218.76	223.42	218.68	222.95	559694
2021-05-21	221.65	224.78	220.16	221.39	524562
2021-05-24	223.31	226.14	222.58	224.50	558625
2021-05-25	225.43	226.18	223.63	224.50	476311
2021-05-26	224.49	225.57	222.97	223.61	420843
2021-05-27	223.07	223.07	219.96	220.40	654445
2021-05-28	221.30	222.73	219.63	219.92	561879
2021-06-01	220.63	221.12	215.85	217.08	422623
2021-06-02	217.76	219.51	216.59	216.95	401414
2021-06-03	215.17	216.62	214.04	216.00	438203
2021-06-04	217.66	220.07	216.65	219.26	365485
2021-06-07	218.75	219.74	217.03	218.93	476314
2021-06-08	219.39	220.54	218.20	218.79	422283
2021-06-09	219.63	220.11	217.81	217.81	388172
2021-06-10	218.50	221.10	217.78	220.97	550174
2021-06-11	221.09	222.16	219.71	221.00	480035
2021-06-14	220.44	220.44	217.75	220.17	607176
2021-06-15	220.89	221.68	218.91	220.78	547741
2021-06-16	221.90	222.05	216.38	218.80	512487
2021-06-17	218.35	223.62	217.70	223.26	552882
2021-06-18	223.08	224.67	221.40	223.17	1141287
2021-06-21	223.71	225.74	221.89	224.74	511261
2021-06-22	224.98	227.13	224.29	226.85	427035
2021-06-23	227.20	227.49	225.14	226.31	427082
2021-06-24	227.17	229.94	227.16	229.43	549398
2021-06-25	230.05	230.09	226.04	227.73	2239293
2021-06-28	228.55	231.43	228.39	228.69	542017
2021-06-29	227.17	230.00	226.29	229.78	565562
2021-06-30	229.79	230.83	226.99	227.69	449498
2021-07-01	227.60	229.90	227.60	229.19	348196
2021-07-02	230.94	232.12	229.90	231.33	515316
2021-07-06	231.33	233.07	230.03	231.47	450184
2021-07-07	232.80	232.87	230.05	232.83	338090
2021-07-08	231.15	234.12	229.87	231.81	428244
2021-07-09	231.19	233.16	229.21	233.03	368144
2021-07-12	233.70	234.56	228.82	229.16	349201
2021-07-13	229.01	229.76	227.40	228.49	434859
2021-07-14	228.93	230.88	228.82	230.64	528009
2021-07-15	231.19	231.36	228.49	229.21	315051
2021-07-16	229.86	231.98	229.06	229.74	354470
2021-07-19	229.88	230.58	227.60	228.55	425409
2021-07-20	228.69	230.56	227.84	229.43	360302
2021-07-21	229.21	230.20	227.10	230.13	357167
2021-07-22	230.50	233.69	230.13	233.53	550242
2021-07-23	224.73	225.72	216.52	222.54	1355714
2021-07-26	221.10	224.36	219.48	222.96	538362
2021-07-27	223.28	223.74	217.88	219.17	552005
2021-07-28	218.93	220.16	215.58	216.24	539526
2021-07-29	215.76	219.25	215.61	216.04	373124
2021-07-30	214.68	216.58	214.55	216.37	342090
2021-08-02	217.34	217.98	214.68	216.44	311879
2021-08-03	216.43	217.08	214.70	215.77	272511
2021-08-04	215.28	215.84	211.62	213.88	305359
2021-08-05	213.78	215.78	213.30	214.87	468152
2021-08-06	214.12	214.99	211.59	213.91	460588
2021-08-09	214.37	214.94	213.07	214.39	331318
2021-08-10	214.48	214.75	211.43	211.96	290519
2021-08-11	212.12	212.85	210.56	211.74	259753
2021-08-12	212.00	212.35	209.93	210.30	288547
2021-08-13	209.83	210.41	208.71	209.44	583879
2021-08-16	209.02	210.67	207.65	210.60	491199
2021-08-17	210.63	212.19	208.73	211.55	344074
2021-08-18	210.71	211.16	208.59	208.71	519594
2021-08-19	208.62	212.49	208.18	211.84	520504
2021-08-20	212.45	214.13	211.20	213.04	528450
2021-08-23	213.52	215.38	211.98	214.69	438439
2021-08-24	215.13	215.72	213.01	213.36	318351
2021-08-25	213.86	213.98	211.30	211.96	351270
2021-08-26	211.18	213.22	210.93	212.73	360677
2021-08-27	212.47	215.10	212.03	214.66	342647
2021-08-30	215.13	217.01	214.88	216.15	287197
2021-08-31	216.67	217.07	214.99	216.26	524316
2021-09-01	216.80	219.84	216.58	218.51	467352
2021-09-02	218.92	220.77	217.49	220.50	395947
2021-09-03	219.96	222.09	219.52	220.23	346988
2021-09-07	220.40	220.94	218.29	220.25	280329
2021-09-08	221.00	223.28	219.73	222.72	384858
2021-09-09	223.43	224.87	221.50	221.90	390909
2021-09-10	222.67	223.49	220.35	221.17	424930
2021-09-13	222.68	223.73	220.05	221.08	413735
2021-09-14	221.08	222.83	219.58	221.95	462867
2021-09-15	222.19	224.96	221.44	224.27	395966
2021-09-16	224.31	225.24	223.25	224.73	376469
2021-09-17	224.37	224.52	217.50	218.77	1188346
2021-09-20	217.65	219.21	211.92	214.08	530389
2021-09-21	214.60	216.15	212.99	213.72	404493
2021-09-22	213.32	216.76	212.48	214.87	357009
2021-09-23	214.67	217.70	214.45	216.48	341032
2021-09-24	215.54	217.83	215.54	217.77	363109
2021-09-27	216.31	216.39	213.70	213.90	440147
2021-09-28	211.49	212.07	205.13	205.66	582003
2021-09-29	206.25	207.08	204.94	205.73	345753
2021-09-30	206.97	207.46	204.43	205.01	435724
2021-10-01	206.17	208.39	204.23	206.68	344684
2021-10-04	205.39	205.75	204.30	205.35	632127
2021-10-05	205.74	208.35	204.94	206.63	328450
2021-10-06	205.03	208.59	204.95	208.19	600349
2021-10-07	209.67	212.81	209.24	209.63	374908
2021-10-08	209.98	210.96	205.75	205.94	389160
2021-10-11	204.93	206.63	204.43	204.83	378643
2021-10-12	204.98	205.59	204.07	204.67	373351
2021-10-13	205.21	210.58	205.21	209.97	403000
2021-10-14	212.14	214.70	210.94	213.23	367557
2021-10-15	213.34	214.52	212.56	214.47	340429
2021-10-18	213.83	216.38	213.47	214.41	367898
2021-10-19	215.01	215.67	213.25	215.59	328117
2021-10-20	215.46	216.87	214.11	214.24	472717
2021-10-21	213.93	216.96	212.66	216.08	414015
2021-10-22	216.25	219.04	215.98	218.75	343272
2021-10-25	218.97	220.80	218.70	219.52	457201
2021-10-26	220.96	221.00	215.34	215.71	537273
2021-10-27	215.20	216.52	211.73	211.83	477545
2021-10-28	211.99	212.69	208.31	210.71	738908
2021-10-29	215.89	224.77	214.40	222.67	866486
2021-11-01	222.22	223.08	219.41	223.07	519865
2021-11-02	223.70	226.31	222.53	225.71	467029
2021-11-03	225.34	226.46	223.65	226.09	527361
2021-11-04	227.01	232.12	226.89	230.53	467454
2021-11-05	231.52	233.77	231.52	232.66	560322
2021-11-08	233.59	233.59	231.85	232.72	524167
2021-11-09	232.19	235.61	231.84	233.58	633442
2021-11-10	232.21	233.86	230.55	231.69	487542
2021-11-11	232.28	233.57	231.34	233.14	378809
2021-11-12	235.01	238.07	234.04	236.05	428335
2021-11-15	236.56	239.40	236.00	239.21	459620
2021-11-16	239.21	241.84	238.74	239.69	560415
2021-11-17	240.04	242.25	239.19	239.50	510771
2021-11-18	239.25	242.40	238.11	241.02	617038
2021-11-19	241.89	246.10	240.85	245.70	684716
2021-11-22	244.91	248.22	240.24	241.50	903825
2021-11-23	240.13	242.56	239.06	241.90	725770
2021-11-24	241.30	245.56	239.83	245.39	511317
2021-11-26	244.93	248.11	239.76	241.02	509746
2021-11-29	242.12	246.17	240.63	244.46	612277
2021-11-30	245.13	246.16	238.80	239.91	2866813
2021-12-01	240.25	242.42	236.76	238.15	750649
2021-12-02	238.48	242.00	236.88	240.73	828711
2021-12-03	241.41	241.73	236.50	238.61	797266
2021-12-06	239.34	241.40	238.06	240.04	926663
2021-12-07	242.84	245.25	242.17	244.28	675904
2021-12-08	245.15	246.17	240.76	242.93	599174
2021-12-09	242.45	243.42	240.34	240.56	412744
2021-12-10	242.68	244.88	240.56	244.70	516296
2021-12-13	240.94	243.43	231.75	242.92	941237
2021-12-14	241.65	242.19	233.32	238.07	745705
2021-12-15	238.84	242.02	237.41	241.72	554522
2021-12-16	242.72	242.90	237.26	239.92	797300
2021-12-17	239.12	245.07	238.10	242.11	2326648
2021-12-20	239.79	244.44	238.57	241.20	740591
2021-12-21	241.74	244.37	239.81	244.30	560513
2021-12-22	244.35	247.00	244.03	246.73	448361
2021-12-23	247.42	250.79	246.33	249.64	320517
2021-12-27	250.38	252.23	249.73	252.00	291458
2021-12-28	253.00	253.89	251.23	252.41	372444
2021-12-29	253.64	256.57	253.29	255.93	325907
2021-12-30	256.33	257.03	254.08	254.31	223478
2021-12-31	254.00	255.88	250.37	253.82	345506
2022-01-03	252.52	253.89	249.70	252.11	332681
2022-01-04	252.07	253.10	249.19	250.43	546480
2022-01-05	248.74	249.84	243.50	243.51	497979
2022-01-06	243.40	245.93	241.10	241.82	658725
2022-01-07	241.30	242.47	237.67	237.71	478423
2022-01-10	235.73	237.72	232.98	236.60	430392
2022-01-11	236.13	238.65	233.54	236.24	527612
2022-01-12	237.15	238.62	235.45	238.25	749894
2022-01-13	239.22	239.37	229.60	229.86	518988
2022-01-14	227.90	229.23	224.87	226.48	892072
2022-01-18	222.40	223.34	218.50	220.10	826303
2022-01-19	220.75	222.63	216.85	217.24	549757
2022-01-20	218.57	222.95	216.22	216.53	738553
2022-01-21	216.08	220.72	215.72	217.14	710997
2022-01-24	215.34	220.66	212.16	220.10	777832
2022-01-25	217.01	217.31	210.27	212.75	828891
2022-01-26	214.94	216.42	206.24	208.43	703251
2022-01-27	210.66	215.71	205.88	207.44	511699
2022-01-28	207.08	211.70	204.19	211.59	616697
2022-01-31	211.58	217.91	211.52	217.18	717914
2022-02-01	217.16	218.64	214.06	216.85	585775
2022-02-02	218.09	224.44	217.94	223.48	783770
2022-02-03	220.39	221.93	218.26	218.55	730703
2022-02-04	217.46	220.64	215.10	218.43	574659
2022-02-07	218.75	218.75	213.62	214.40	575943
2022-02-08	213.43	217.63	213.43	216.82	420331
2022-02-09	220.00	222.00	218.00	219.53	519162
2022-02-10	215.22	217.36	211.79	212.72	725654
2022-02-11	223.20	225.26	214.22	214.23	986603
2022-02-14	214.68	215.40	211.69	213.56	640475
2022-02-15	216.89	218.45	214.21	216.30	634151
2022-02-16	214.39	214.64	210.05	212.25	497065
2022-02-17	210.44	210.71	207.04	208.37	552214
2022-02-18	208.25	210.91	207.90	208.22	475774
2022-02-22	207.90	209.69	206.10	206.67	646965
2022-02-23	207.31	208.31	202.59	202.94	545487
2022-02-24	199.79	210.25	199.32	209.82	691856
2022-02-25	210.61	214.43	209.12	214.19	583049
2022-02-28	211.05	214.01	210.42	213.72	495102
2022-03-01	213.38	218.35	213.32	216.04	655359
2022-03-02	217.09	219.07	213.46	217.85	549927
2022-03-03	220.49	220.49	217.59	218.73	435330
2022-03-04	217.97	219.04	215.14	217.87	461717
2022-03-07	216.64	218.75	214.81	214.85	573324
2022-03-08	214.21	215.51	206.51	206.83	582849
2022-03-09	210.54	210.91	206.41	209.59	813669
2022-03-10	206.89	208.68	203.43	208.28	785306
2022-03-11	210.84	210.84	203.88	204.16	438066
2022-03-14	204.23	206.27	198.53	199.43	615411
2022-03-15	200.83	204.44	199.18	204.39	820866
2022-03-16	207.58	209.34	201.06	206.35	735845
2022-03-17	207.11	212.69	206.14	212.66	809218
2022-03-18	212.46	222.10	212.10	220.75	2182102
2022-03-21	217.95	219.02	212.42	214.92	747413
2022-03-22	214.60	218.67	214.14	218.08	456980
2022-03-23	216.84	217.25	211.34	211.83	524565
2022-03-24	213.59	215.21	211.58	215.11	569586
2022-03-25	215.72	216.54	211.57	215.75	445930
2022-03-28	216.82	219.81	214.71	219.74	319851
2022-03-29	221.74	223.19	219.14	221.30	611090
2022-03-30	220.38	222.36	219.42	222.12	399098
2022-03-31	222.89	225.96	222.13	222.46	641975
2022-04-01	222.24	225.40	220.25	225.27	595773
2022-04-04	226.08	228.80	225.89	226.55	465786
2022-04-05	226.90	228.35	222.72	223.40	516663
2022-04-06	221.71	222.65	217.46	220.00	628699
2022-04-07	218.93	222.23	218.40	220.70	433459
2022-04-08	219.82	221.80	217.98	218.78	454317
2022-04-11	217.31	218.07	213.60	213.85	469487
2022-04-12	216.74	217.47	213.14	213.34	377491
2022-04-13	213.85	215.78	213.34	215.33	362866
2022-04-14	215.57	216.34	213.59	215.40	590095
2022-04-18	215.35	216.10	211.13	213.32	414614
2022-04-19	212.72	218.61	212.16	218.28	356891
2022-04-20	220.00	220.85	218.75	219.43	428915
2022-04-21	219.87	220.80	211.81	212.55	519236
2022-04-22	212.07	212.24	205.65	205.85	592836
2022-04-25	206.29	211.28	205.94	211.17	655860
2022-04-26	210.16	210.16	205.39	205.58	801178
2022-04-27	206.34	208.24	202.96	203.61	515722
2022-04-28	206.03	209.54	204.39	208.42	1088672
2022-04-29	185.21	190.00	178.15	178.69	2316266
2022-05-02	178.77	181.01	173.15	175.00	1697611
2022-05-03	175.50	183.42	174.40	183.14	1544996
2022-05-04	181.95	186.74	178.80	186.48	987610
2022-05-05	184.15	184.15	174.02	175.75	1114845
2022-05-06	173.68	175.30	170.42	172.05	939816
2022-05-09	169.44	170.31	164.41	164.86	1194244
2022-05-10	168.05	169.33	164.85	167.69	1259566
2022-05-11	165.92	170.54	165.92	166.94	977200
2022-05-12	165.91	166.87	162.64	164.41	1140421
2022-05-13	166.98	168.61	164.48	165.11	1675381
2022-05-16	163.69	166.13	162.65	164.55	974762
2022-05-17	167.47	168.65	164.82	168.52	914074
2022-05-18	166.16	166.99	162.30	162.52	911988
2022-05-19	162.09	166.02	162.05	163.45	842454
2022-05-20	165.59	166.43	159.69	165.56	1649044
2022-05-23	166.71	167.61	164.74	166.71	610226
2022-05-24	164.99	167.63	164.10	166.62	573378
2022-05-25	166.37	172.64	165.95	170.98	697480
2022-05-26	171.19	174.60	170.87	172.71	451087
2022-05-27	173.85	176.70	173.85	176.32	510250
2022-05-31	175.20	176.19	172.96	174.55	1079990
2022-06-01	175.46	176.82	172.05	174.37	815097
2022-06-02	174.46	182.27	174.46	180.33	795061
2022-06-03	178.23	179.11	176.47	177.70	612405
2022-06-06	179.14	180.79	177.01	177.76	541410
2022-06-07	176.15	179.50	175.87	179.08	512360
2022-06-08	178.50	180.42	176.52	177.21	385509
2022-06-09	176.92	177.86	173.46	173.61	571765
2022-06-10	172.00	172.06	168.49	169.10	504068
2022-06-13	165.12	166.29	161.99	162.67	668592
2022-06-14	163.27	164.04	159.94	161.18	519116
2022-06-15	163.79	170.31	161.47	163.88	647486
2022-06-16	160.11	160.80	155.57	156.51	1155496
2022-06-17	156.51	159.20	155.25	157.54	1554010
2022-06-21	159.79	163.05	159.79	160.68	807190
2022-06-22	159.57	161.03	157.34	157.77	1244060
2022-06-23	160.18	164.49	159.69	163.89	653624
2022-06-24	164.55	169.66	163.94	169.27	1048424
2022-06-27	169.08	170.16	167.52	168.85	477469
2022-06-28	168.97	170.62	163.67	164.26	529811
2022-06-29	164.50	166.88	163.11	166.26	563967
2022-06-30	165.19	169.83	164.97	167.33	841203
2022-07-01	167.01	171.89	162.85	170.81	535355
2022-07-05	169.18	172.39	166.81	172.30	625911
2022-07-06	173.44	177.53	172.63	176.06	611059
2022-07-07	175.56	179.38	174.10	178.62	507994
2022-07-08	177.34	179.07	175.78	178.63	516565
2022-07-11	176.97	177.58	175.25	175.84	414683
2022-07-12	176.68	178.01	173.76	174.43	574158
2022-07-13	171.49	176.32	171.03	175.27	448432
2022-07-14	173.91	174.93	171.18	173.99	494138
2022-07-15	175.91	177.53	175.38	177.48	463381
2022-07-18	177.75	179.44	174.99	175.63	582303
2022-07-19	177.28	182.32	177.28	181.82	538887
2022-07-20	182.65	185.10	182.06	183.58	651594
2022-07-21	184.00	187.00	183.47	186.76	487008
2022-07-22	186.76	188.62	183.94	185.30	611707
2022-07-25	185.83	185.83	180.03	181.44	550383
2022-07-26	180.92	181.59	176.37	177.28	717206
2022-07-27	178.25	182.21	178.01	181.39	581430
2022-07-28	181.29	183.18	178.88	182.54	731125
2022-07-29	180.85	189.85	179.12	189.16	1397941
2022-08-01	187.47	193.44	186.77	193.12	868614
2022-08-02	192.00	194.67	191.31	193.11	715205
2022-08-03	192.95	196.21	192.88	195.54	442478
2022-08-04	195.54	197.23	194.66	197.20	489236
2022-08-05	193.87	199.01	193.80	198.70	527874
2022-08-08	200.08	200.68	197.20	197.65	470378
2022-08-09	197.83	197.83	195.20	196.24	481938
2022-08-10	200.07	200.43	198.41	199.85	442128
2022-08-11	201.00	201.00	196.93	197.28	433902
2022-08-12	198.70	202.56	198.15	202.09	389008
2022-08-15	201.84	205.31	198.73	204.33	448829
2022-08-16	204.21	205.22	202.70	204.00	372945
2022-08-17	202.49	206.32	201.39	204.78	531339
2022-08-18	204.62	206.60	203.94	206.47	616580
2022-08-19	204.29	204.29	199.86	201.47	606726
2022-08-22	199.97	200.50	195.52	196.01	542915
2022-08-23	195.86	197.10	194.05	194.18	338278
2022-08-24	194.11	195.08	193.33	193.38	307746
2022-08-25	194.51	194.69	192.03	194.61	355273
2022-08-26	194.80	194.94	187.33	187.51	408780
2022-08-29	185.69	187.23	183.51	184.08	445377
2022-08-30	184.02	184.75	179.98	181.75	439745
2022-08-31	183.07	183.57	180.45	182.22	966215
2022-09-01	181.13	184.74	178.97	182.43	489446
2022-09-02	183.14	185.54	180.25	181.45	467693
2022-09-06	181.85	183.93	179.93	182.29	441917
2022-09-07	183.53	187.29	183.20	186.53	689084
2022-09-08	185.20	189.65	183.90	187.33	453884
2022-09-09	187.79	190.81	187.79	190.56	422954
2022-09-12	190.25	191.76	187.49	189.04	738934
2022-09-13	184.15	184.47	178.19	178.75	732157
2022-09-14	179.73	182.11	177.08	178.34	614050
2022-09-15	177.85	178.61	174.39	174.62	838566
2022-09-16	173.74	176.21	171.93	175.03	2255271
2022-09-19	174.42	176.90	174.32	176.27	854625
2022-09-20	175.10	175.88	173.15	174.73	905899
2022-09-21	177.20	182.15	176.24	176.72	1059137
2022-09-22	175.28	177.02	174.59	174.64	602394
2022-09-23	174.37	175.45	171.14	173.70	627848
2022-09-26	173.85	178.21	173.25	173.38	803607
2022-09-27	174.79	176.91	171.58	172.53	550244
2022-09-28	174.54	177.91	173.99	177.29	659851
2022-09-29	175.90	176.29	174.10	176.17	769907
2022-09-30	176.49	178.94	173.49	173.70	762181
2022-10-03	174.79	180.02	174.42	179.30	564964
2022-10-04	174.98	183.65	174.98	183.46	1061010
2022-10-05	182.59	185.14	180.20	183.87	797651
2022-10-06	184.14	185.04	180.77	182.08	663013
2022-10-07	180.08	180.68	177.05	177.86	731835
2022-10-10	178.75	178.75	175.07	176.99	437815
2022-10-11	177.03	177.55	173.91	174.89	647286
2022-10-12	175.51	176.67	174.75	175.68	522566
2022-10-13	171.00	178.62	169.24	176.85	723334
2022-10-14	179.16	179.66	173.81	174.08	531892
2022-10-17	177.73	181.20	177.62	179.55	419373
2022-10-18	183.81	184.71	180.88	182.89	670924
2022-10-19	181.31	182.81	180.45	182.10	584012
2022-10-20	182.49	183.85	178.58	178.67	696765
2022-10-21	177.06	179.67	174.41	179.15	820222
2022-10-24	180.80	182.92	179.00	182.20	548644
2022-10-25	183.38	187.94	183.38	187.82	531704
2022-10-26	186.54	190.10	184.54	184.99	593204
2022-10-27	184.40	187.00	183.53	185.79	830528
2022-10-28	195.19	203.67	193.83	203.37	1400528
2022-10-31	202.37	202.98	199.94	200.46	991864
2022-11-01	202.05	202.99	196.86	196.97	587077
2022-11-02	196.27	196.42	186.52	186.61	689413
2022-11-03	184.10	185.07	180.01	180.19	500903
2022-11-04	181.76	182.04	175.28	176.69	858848
2022-11-07	177.81	178.52	175.20	177.88	592857
2022-11-08	179.11	183.82	177.90	180.73	620109
2022-11-09	179.53	181.87	178.13	178.32	603517
2022-11-10	186.55	191.37	186.41	191.12	865936
2022-11-11	190.24	193.28	189.75	192.39	576003
2022-11-14	191.07	193.60	190.27	190.45	541569
2022-11-15	195.25	196.70	192.98	195.53	520035
2022-11-16	195.63	197.73	194.05	197.55	473947
2022-11-17	194.73	196.58	193.13	195.55	537043
2022-11-18	197.17	197.94	192.83	194.25	458807
2022-11-21	194.51	196.59	194.51	195.51	431066
2022-11-22	197.06	198.29	195.00	197.66	453181
2022-11-23	198.34	200.31	197.90	199.31	402277
2022-11-25	198.00	199.07	195.90	198.87	282043
2022-11-28	198.10	199.52	196.94	197.75	488166
2022-11-29	196.89	197.35	193.46	194.96	381099
2022-11-30	195.16	202.76	191.26	199.81	2729342
2022-12-01	203.00	205.38	201.72	204.57	780745
2022-12-02	200.70	202.96	199.30	202.10	593595
2022-12-05	200.22	200.36	196.53	197.29	688913
2022-12-06	197.09	197.72	193.83	197.45	609146
2022-12-07	198.03	199.21	195.64	195.99	527399
2022-12-08	196.46	198.36	194.88	197.40	642079
2022-12-09	197.31	198.95	194.29	197.67	470923
2022-12-12	197.10	199.71	195.31	199.69	852278
2022-12-13	209.15	209.15	199.88	202.35	745730
2022-12-14	202.10	203.89	197.58	200.86	741763
2022-12-15	202.41	202.70	198.13	199.67	917559
2022-12-16	197.77	201.80	196.19	200.65	6831005
2022-12-19	200.75	202.87	198.53	200.49	853296
2022-12-20	198.86	203.71	198.48	202.74	791098
2022-12-21	203.32	205.59	202.52	204.81	647650
2022-12-22	202.60	204.31	200.12	203.43	402782
2022-12-23	201.83	203.88	200.13	203.72	360199
2022-12-27	203.81	205.24	202.28	204.07	383923
2022-12-28	203.78	205.79	200.99	201.13	350275
2022-12-29	201.66	205.91	201.55	205.38	267253
2022-12-30	203.56	205.61	202.15	205.44	345832
2023-01-03	206.72	209.88	201.21	201.92	842002
2023-01-04	203.65	206.89	202.70	205.56	771632
2023-01-05	204.65	204.65	199.72	200.04	471284
2023-01-06	202.08	205.80	199.89	205.31	546014
2023-01-09	205.51	209.75	205.15	208.25	792957
2023-01-10	206.49	208.61	206.23	208.00	595045
2023-01-11	209.01	211.79	208.44	211.67	581015
2023-01-12	211.05	213.02	209.31	212.94	367642
2023-01-13	211.58	214.54	211.58	213.91	453441
2023-01-17	213.89	216.87	213.03	214.48	580599
2023-01-18	215.19	217.60	211.79	212.32	575021
2023-01-19	210.67	213.69	210.02	211.64	582215
2023-01-20	212.25	215.27	210.68	214.91	588157
2023-01-23	214.60	218.46	212.41	215.51	748528
2023-01-24	215.02	217.38	213.64	215.51	540881
2023-01-25	213.83	215.21	211.97	214.95	350714
2023-01-26	216.10	217.95	215.75	217.89	351673
2023-01-27	216.94	219.60	216.60	218.52	374653
2023-01-30	217.90	219.84	215.86	216.19	347096
2023-01-31	217.24	218.14	216.13	218.05	408966
2023-02-01	217.22	221.42	216.54	220.73	508348
2023-02-02	222.90	224.56	221.27	222.37	379293
2023-02-03	219.08	220.16	216.72	217.73	497090
2023-02-06	216.15	217.07	212.76	213.73	548728
2023-02-07	212.78	216.30	210.60	215.86	672472
2023-02-08	214.23	215.01	211.46	212.36	482807
2023-02-09	213.79	214.62	207.16	208.09	937789
2023-02-10	203.50	211.57	197.84	210.18	1374941
2023-02-13	210.66	213.05	209.44	212.87	723463
2023-02-14	212.74	215.34	211.86	213.82	582848
2023-02-15	212.53	214.00	210.42	213.58	624872
2023-02-16	210.25	211.60	207.25	207.42	507651
2023-02-17	206.71	206.77	203.85	204.71	767095
2023-02-21	203.27	205.41	202.62	203.87	668071
2023-02-22	204.94	205.20	201.93	203.02	685923
2023-02-23	203.70	204.45	200.86	202.00	519450
2023-02-24	199.53	199.53	196.94	198.38	640864
2023-02-27	199.76	200.03	197.67	198.28	405551
2023-02-28	198.19	198.99	196.51	196.83	631109
2023-03-01	196.59	198.84	195.70	196.27	514462
2023-03-02	195.89	197.47	194.77	197.00	406807
2023-03-03	198.03	200.82	197.45	200.66	543929
2023-03-06	200.93	202.57	199.64	199.83	379299
2023-03-07	199.77	201.03	197.22	197.95	481392
2023-03-08	197.35	198.75	196.28	198.33	499973
2023-03-09	198.86	200.00	195.38	196.09	348558
2023-03-10	194.45	194.45	190.56	191.20	507509
2023-03-13	190.81	193.08	189.60	191.26	492551
2023-03-14	193.05	194.03	190.75	192.06	564049
2023-03-15	190.17	192.15	189.49	191.90	522896
2023-03-16	191.32	195.31	191.15	194.18	456859
2023-03-17	193.04	195.86	192.46	193.35	936236
2023-03-20	193.49	198.37	192.44	198.18	1384241
2023-03-21	198.03	201.45	197.96	200.60	913375
2023-03-22	199.72	202.27	197.08	197.16	539130
2023-03-23	198.76	202.71	198.07	200.62	675834
2023-03-24	200.29	202.09	199.51	201.88	528609
2023-03-27	201.88	204.30	201.88	203.93	715384
2023-03-28	202.92	204.28	202.32	204.12	527442
2023-03-29	205.41	207.16	205.28	205.37	444417
2023-03-30	205.90	206.30	205.21	206.10	761988
2023-03-31	207.14	211.66	206.73	211.33	904176
2023-04-03	210.38	213.72	210.01	213.34	533910
2023-04-04	213.36	213.96	212.26	213.85	540071
2023-04-05	214.00	214.36	211.97	212.44	546273
2023-04-06	211.38	213.06	210.01	213.06	256979
2023-04-10	210.83	212.66	210.19	212.58	275395
2023-04-11	211.29	214.60	210.31	213.69	414198
2023-04-12	215.00	215.87	212.37	212.60	320841
2023-04-13	212.68	217.27	212.68	216.87	364363
2023-04-14	215.76	216.94	215.07	216.46	247971
2023-04-17	216.60	217.79	216.15	217.13	306412
2023-04-18	218.72	219.29	217.14	217.97	302166
2023-04-19	216.74	217.82	215.42	215.62	306835
2023-04-20	215.49	215.79	214.04	215.27	337858
2023-04-21	215.96	217.68	215.59	217.56	503388
2023-04-24	217.68	218.07	214.56	215.64	259365
2023-04-25	215.28	215.28	212.68	212.83	309764
2023-04-26	212.97	213.77	211.19	212.20	400392
2023-04-27	211.98	217.28	211.98	216.90	524634
2023-04-28	212.19	221.92	212.19	221.80	749921
2023-05-01	220.35	221.05	217.16	219.40	464988
2023-05-02	219.40	220.11	216.89	219.61	500932
2023-05-03	220.38	226.50	220.38	222.58	748540
2023-05-04	222.35	223.11	220.50	220.77	398222
2023-05-05	220.94	222.95	218.17	219.49	470798
2023-05-08	219.63	220.47	219.16	219.87	390473
2023-05-09	218.77	220.08	217.81	217.97	390663
2023-05-10	219.69	223.66	218.75	222.94	427769
2023-05-11	223.47	223.47	220.01	220.47	335034
2023-05-12	220.89	222.85	219.44	222.73	286296
2023-05-15	222.41	226.53	222.24	226.09	439537
2023-05-16	224.71	226.45	223.24	224.47	291046
2023-05-17	225.54	225.54	222.52	223.96	348537
2023-05-18	223.51	226.34	223.02	225.92	317954
2023-05-19	226.72	227.84	226.04	227.41	492320
2023-05-22	227.00	229.72	226.61	228.54	510787
2023-05-23	227.09	228.76	222.87	223.02	368559
2023-05-24	221.72	223.34	220.96	222.04	320042
2023-05-25	222.96	225.38	221.85	223.85	385151
2023-05-26	224.31	228.26	224.31	225.99	450381
2023-05-30	227.27	227.83	224.58	224.85	456135
2023-05-31	224.81	225.34	222.35	223.32	1228263
2023-06-01	223.72	224.60	221.88	223.28	466367
2023-06-02	223.24	227.34	223.24	226.97	540147
2023-06-05	225.81	227.04	224.31	224.96	427097
2023-06-06	224.75	227.21	223.73	224.36	376014
2023-06-07	223.68	225.05	219.98	220.83	470425
2023-06-08	220.83	222.12	219.33	220.51	432336
2023-06-09	220.33	222.43	220.05	220.97	379690
2023-06-12	221.56	224.50	221.17	223.91	434388
2023-06-13	224.72	225.93	222.80	223.45	354715
2023-06-14	223.33	223.83	219.74	220.79	527720
2023-06-15	220.21	225.45	219.78	224.71	513599
2023-06-16	225.76	226.06	223.34	223.69	1051097
2023-06-20	222.23	224.39	220.97	221.69	485546
2023-06-21	220.95	221.07	218.89	220.36	548249
2023-06-22	220.02	220.58	218.69	220.27	384922
2023-06-23	218.18	222.46	217.84	221.33	764164
2023-06-26	220.94	222.29	219.28	219.45	344839
2023-06-27	219.54	222.59	219.16	221.44	444312
2023-06-28	221.44	223.54	221.28	222.81	294410
2023-06-29	221.46	223.04	219.97	222.93	271657
2023-06-30	224.10	226.80	223.49	225.97	374588
2023-07-03	224.73	225.54	222.77	222.91	243884
2023-07-05	222.08	223.08	221.00	222.45	451545
2023-07-06	220.43	223.29	220.25	223.13	404173
2023-07-07	222.55	223.87	220.81	222.45	354704
2023-07-10	221.94	225.11	221.61	225.09	377556
2023-07-11	221.00	221.63	212.13	213.73	1060667
2023-07-12	216.38	217.88	214.54	215.83	610425
2023-07-13	215.98	217.38	215.29	216.41	422500
2023-07-14	215.71	217.32	215.70	216.63	310800
2023-07-17	216.46	217.38	214.88	215.31	297241
2023-07-18	214.62	215.96	213.36	215.46	398680
2023-07-19	216.84	217.81	213.54	215.01	538786
2023-07-20	214.46	216.00	212.86	213.60	469481
2023-07-21	214.41	215.20	213.40	213.89	468056
2023-07-24	214.61	215.41	211.74	211.88	388869
2023-07-25	211.42	212.55	210.77	211.05	517322
2023-07-26	210.88	211.95	209.65	210.84	653844
2023-07-27	213.15	213.66	208.80	209.45	564620
2023-07-28	208.32	214.46	205.96	208.28	653273
2023-07-31	208.22	211.08	208.22	210.95	517745
2023-08-01	209.60	212.41	208.84	211.40	532793
2023-08-02	209.59	209.59	206.64	207.89	488516
2023-08-03	208.03	208.58	207.16	208.13	419875
2023-08-04	210.18	210.18	204.88	205.11	444004
2023-08-07	204.72	207.05	204.72	205.25	497687
2023-08-08	204.92	205.24	202.31	203.21	429980
2023-08-09	203.88	206.02	203.31	204.61	367394
2023-08-10	205.84	206.99	203.24	203.97	388812
2023-08-11	203.66	206.76	203.08	205.96	341436
2023-08-14	206.45	208.30	205.43	208.26	329369
2023-08-15	207.96	209.51	205.51	206.13	386463
2023-08-16	205.43	207.71	204.68	204.87	316383
2023-08-17	204.70	205.45	201.07	201.11	435073
2023-08-18	200.09	202.59	200.09	201.34	304970
2023-08-21	201.10	202.81	200.79	201.93	221973
2023-08-22	202.04	204.35	202.04	202.99	286591
2023-08-23	203.72	206.65	203.72	205.19	322351
2023-08-24	205.89	206.55	202.53	202.57	307614
2023-08-25	203.34	206.03	202.68	205.74	374851
2023-08-28	206.03	207.93	205.74	206.53	261360
2023-08-29	206.44	207.45	205.84	207.35	280394
2023-08-30	207.35	209.54	207.25	209.12	287542
2023-08-31	209.96	210.64	207.48	207.79	596958
2023-09-01	208.16	208.60	203.97	205.15	371329
2023-09-05	205.31	207.59	205.31	206.25	409714
2023-09-06	206.37	207.11	204.79	205.58	325925
2023-09-07	205.50	208.44	205.21	207.75	556606
2023-09-08	207.66	209.31	205.83	206.56	299426
2023-09-11	206.07	207.19	201.15	202.26	538385
2023-09-12	201.17	202.06	198.36	198.48	610844
2023-09-13	198.62	200.04	198.34	199.47	564211
2023-09-14	200.73	201.95	200.03	200.41	521526
2023-09-15	200.69	202.61	200.04	200.72	1741989
2023-09-18	200.20	202.04	199.48	199.72	538547
2023-09-19	199.04	201.71	198.67	200.40	307850
2023-09-20	201.52	202.93	200.68	200.75	325556
2023-09-21	200.35	201.20	198.46	200.33	668650
2023-09-22	200.71	201.49	199.45	199.72	331691
2023-09-25	199.35	201.29	198.76	200.94	309932
2023-09-26	200.71	201.37	199.43	200.29	423340
2023-09-27	200.86	201.94	199.11	200.47	383723
2023-09-28	199.68	203.68	199.44	202.59	426450
2023-09-29	203.35	204.72	202.30	202.53	363709
2023-10-02	202.53	203.43	201.30	202.34	354564
2023-10-03	200.78	203.21	200.52	201.31	479510
2023-10-04	201.91	204.85	201.33	204.50	591076
2023-10-05	204.40	205.75	202.73	205.08	491360
2023-10-06	204.44	208.63	204.44	207.21	435204
2023-10-09	206.35	208.75	206.08	207.77	266317
2023-10-10	207.45	208.79	206.83	208.29	374913
2023-10-11	208.71	210.89	208.69	210.09	437535
2023-10-12	210.40	210.99	207.70	208.93	356678
2023-10-13	208.83	209.41	206.04	207.47	475093
2023-10-16	208.42	211.56	208.35	211.18	498329
2023-10-17	210.35	214.69	210.35	214.27	567421
2023-10-18	213.99	216.57	212.91	213.04	502587
2023-10-19	213.14	215.36	211.28	211.66	555424
2023-10-20	212.14	212.14	206.73	208.12	634160
2023-10-23	207.01	208.62	206.08	206.42	495510
2023-10-24	207.01	207.57	205.24	206.87	476631
2023-10-25	206.28	208.62	205.17	206.47	494044
2023-10-26	205.96	207.14	204.43	204.53	563755
2023-10-27	200.47	200.90	188.44	192.63	1652692
2023-10-30	194.01	198.77	193.73	198.13	675718
2023-10-31	198.59	199.96	197.09	199.66	574803
2023-11-01	200.33	200.33	194.47	194.53	682139
2023-11-02	195.39	201.82	195.39	200.35	529880
2023-11-03	202.22	204.21	201.35	202.49	436341
2023-11-06	202.42	203.42	201.80	203.31	439518
2023-11-07	204.80	206.34	203.65	203.86	410695
2023-11-08	204.17	205.44	203.33	205.02	373348
2023-11-09	205.60	206.26	203.71	204.04	363756
2023-11-10	204.87	207.57	203.91	207.26	294189
2023-11-13	207.38	209.07	207.10	208.12	351452
2023-11-14	209.27	211.12	207.12	208.10	730182
2023-11-15	208.40	210.18	206.24	206.55	684254
2023-11-16	206.84	211.06	206.37	209.32	626786
2023-11-17	208.77	210.41	208.31	210.12	1164407
2023-11-20	210.12	212.15	210.12	210.88	408858
2023-11-21	211.88	214.53	211.79	212.60	401298
2023-11-22	213.61	215.44	212.50	214.16	452488
2023-11-24	214.32	215.20	212.85	213.23	218685
2023-11-27	213.66	214.63	212.78	213.96	427883
2023-11-28	213.38	214.62	212.40	213.49	425645
2023-11-29	215.00	216.00	211.18	211.70	471923
2023-11-30	212.26	213.20	208.34	212.20	2383406
2023-12-01	211.84	219.00	210.72	217.77	731338
2023-12-04	217.28	219.60	216.75	218.73	506051
2023-12-05	218.54	218.79	215.20	217.18	601372
2023-12-06	216.46	218.21	215.40	215.98	395463
2023-12-07	216.18	216.79	214.44	214.59	440612
2023-12-08	214.10	215.27	212.11	212.97	477958
2023-12-11	212.69	214.27	212.52	213.99	468490
2023-12-12	214.85	217.12	213.84	216.81	535343
2023-12-13	217.28	220.51	217.01	220.02	438348
2023-12-14	220.40	220.91	210.45	210.49	835864
2023-12-15	208.75	210.02	204.82	206.65	1688923
2023-12-18	208.39	209.47	205.49	206.25	942624
2023-12-19	206.40	207.39	204.47	205.14	993709
2023-12-20	205.13	207.02	203.42	204.28	752265
2023-12-21	204.55	205.86	203.00	204.46	447392
2023-12-22	204.60	206.51	204.06	206.39	362081
2023-12-26	205.48	207.29	205.05	206.83	419025
2023-12-27	205.76	206.83	204.77	205.75	345326
2023-12-28	207.08	207.25	205.77	206.28	300613
2023-12-29	206.66	207.12	204.50	205.96	450213
2024-01-02	204.00	205.14	200.34	201.56	559685
2024-01-03	200.65	202.02	198.83	201.21	711757
2024-01-04	201.31	201.81	198.30	198.48	497913
2024-01-05	198.48	200.24	196.45	196.91	475759
2024-01-08	197.66	199.06	196.63	199.00	432914
2024-01-09	198.12	199.10	197.27	197.57	419868
2024-01-10	199.19	203.58	199.19	203.42	610416
2024-01-11	203.08	204.31	201.63	203.76	446231
2024-01-12	205.14	205.87	203.98	204.18	282954
2024-01-16	203.44	204.06	202.01	202.44	382007
2024-01-17	201.49	203.47	201.06	201.84	414916
2024-01-18	200.75	204.89	200.25	203.99	350270
2024-01-19	204.50	206.89	204.04	205.37	359141
2024-01-22	206.52	207.70	205.22	205.26	336227
2024-01-23	206.17	207.57	205.86	206.35	230351
2024-01-24	206.86	208.04	203.85	203.98	314019
2024-01-25	204.39	205.59	202.23	203.04	341380
2024-01-26	203.24	203.36	201.55	203.11	287183
2024-01-29	203.01	204.82	202.24	202.90	433774
2024-01-30	202.90	203.65	201.22	201.80	1042297
2024-01-31	200.80	203.46	198.23	198.88	705919
2024-02-01	199.00	200.86	198.32	200.25	546073
2024-02-02	201.17	201.17	198.52	199.60	427454
2024-02-05	199.32	199.98	197.56	198.35	556557
2024-02-06	199.05	200.65	198.26	198.71	513704
2024-02-07	199.34	201.47	198.42	200.28	864076
2024-02-08	201.00	201.70	199.82	201.02	789729
2024-02-09	202.22	203.00	197.08	198.38	1484767
2024-02-12	197.61	198.36	193.91	195.84	1140173
2024-02-13	195.33	196.50	192.94	194.51	653878
2024-02-14	194.08	196.37	193.32	195.33	586100
2024-02-15	195.90	197.85	194.69	197.82	605397
2024-02-16	196.91	197.62	194.10	194.24	586430
2024-02-20	193.34	195.20	192.00	192.23	569280
2024-02-21	192.50	193.21	191.46	192.78	519216
2024-02-22	194.11	196.43	193.13	194.27	635255
2024-02-23	194.36	196.84	194.36	196.56	398748
2024-02-26	196.00	196.00	192.62	193.02	548528
2024-02-27	192.18	193.96	192.05	193.56	503846
2024-02-28	192.79	194.98	192.79	194.41	363426
2024-02-29	194.35	195.39	193.29	195.29	964345
2024-03-01	194.15	195.87	192.67	195.23	586378
2024-03-04	195.28	195.81	190.96	192.18	663988
2024-03-05	192.05	192.05	189.52	191.37	683683
2024-03-06	193.09	193.12	191.07	191.34	572552
2024-03-07	191.61	193.54	190.68	192.65	668041
2024-03-08	192.50	192.79	189.85	191.02	610213
2024-03-11	190.55	193.33	190.13	192.83	546368
2024-03-12	192.37	193.22	190.36	191.98	623323
2024-03-13	191.71	192.25	190.81	191.17	447381
2024-03-14	191.25	192.07	189.62	190.58	635355
2024-03-15	189.09	190.90	189.09	190.25	936363
2024-03-18	191.00	191.93	189.25	190.13	432986
2024-03-19	189.63	192.34	189.63	192.25	467187
2024-03-20	192.58	193.00	188.97	189.89	496930
2024-03-21	189.34	192.31	188.92	190.82	420322
2024-03-22	192.40	192.41	188.36	188.85	491649
2024-03-25	187.77	188.66	185.19	187.19	653742
2024-03-26	187.12	188.52	186.90	187.10	374689
2024-03-27	188.53	189.74	187.74	189.10	491540
2024-03-28	189.49	190.58	188.85	189.51	618096
2024-04-01	188.81	189.51	187.41	189.34	788732
2024-04-02	189.43	192.23	189.42	191.42	831424
2024-04-03	191.20	191.54	188.63	188.97	607927
2024-04-04	189.21	190.71	186.87	187.03	607130
2024-04-05	187.40	190.06	187.40	187.82	458607
2024-04-08	187.10	188.11	186.47	187.17	708942
2024-04-09	187.90	189.97	187.82	189.69	655843
2024-04-10	187.73	189.39	186.56	188.31	662581
2024-04-11	188.73	191.01	188.73	189.78	605461
2024-04-12	189.33	189.33	185.22	185.43	484075
2024-04-15	187.02	187.02	183.12	183.20	609530
2024-04-16	183.79	184.37	182.38	182.63	556578
2024-04-17	182.77	183.72	181.57	181.57	520798
2024-04-18	182.14	184.33	181.64	182.96	594354
2024-04-19	184.21	186.62	183.16	184.12	609330
2024-04-22	185.05	186.27	183.89	184.74	564592
2024-04-23	186.58	186.58	183.93	185.12	726654
2024-04-24	183.49	185.82	181.01	185.55	686566
2024-04-25	184.14	185.48	181.02	182.68	1649738
2024-04-26	179.31	181.55	174.51	175.48	1931523
2024-04-29	176.26	178.49	174.28	175.11	1266700
2024-04-30	174.00	174.89	169.36	169.48	1393510
2024-05-01	171.02	172.95	169.81	171.08	1382572
2024-05-02	171.26	171.26	167.05	168.34	959957
2024-05-03	168.63	170.19	167.53	168.32	898086
2024-05-06	168.99	170.01	167.80	168.91	666209
2024-05-07	170.00	170.15	168.98	169.56	733961
2024-05-08	168.80	169.63	168.42	168.56	546205
2024-05-09	168.82	170.06	168.57	169.79	723956
2024-05-10	169.73	171.94	169.61	171.23	613454
2024-05-13	171.51	172.96	170.11	171.09	666613
2024-05-14	172.26	172.79	169.30	169.73	680338
2024-05-15	169.57	170.46	168.51	169.25	994925
2024-05-16	169.09	171.62	168.70	170.96	894918
2024-05-17	170.96	171.05	169.80	170.75	676448
2024-05-20	170.82	172.74	169.79	172.62	483121
2024-05-21	172.05	174.30	171.20	174.22	784348
2024-05-22	174.79	175.53	173.82	175.07	709750
2024-05-23	174.41	174.41	171.45	172.00	637210
2024-05-24	171.40	171.95	169.66	171.17	721573
2024-05-28	170.00	172.52	170.00	171.05	964486
2024-05-29	170.01	171.42	169.93	170.81	711945
2024-05-30	170.48	171.08	168.79	169.58	702155
2024-05-31	169.75	174.55	169.58	174.32	1341062
2024-06-03	173.36	175.70	173.34	174.93	705469
2024-06-04	175.70	179.02	174.99	178.79	766230
2024-06-05	179.51	180.88	178.06	180.78	641207
2024-06-06	180.50	181.71	179.88	180.30	630398
2024-06-07	180.27	181.97	179.87	180.46	462224
2024-06-10	179.95	180.53	178.28	180.13	494222
2024-06-11	179.29	182.06	178.92	181.99	632876
2024-06-12	182.77	183.26	179.46	180.06	568146
2024-06-13	180.06	180.63	178.58	179.70	485765
2024-06-14	179.93	181.25	179.45	180.31	480918
2024-06-17	179.57	180.13	177.18	178.29	874214
2024-06-18	177.95	178.93	177.53	178.20	955085
2024-06-20	178.35	181.40	177.78	180.89	608019
2024-06-21	182.00	183.50	180.59	181.69	1130929
2024-06-24	181.33	182.39	179.44	180.00	640508
2024-06-25	179.85	180.02	177.37	177.92	1113087
2024-06-26	177.19	179.87	176.95	179.10	718981
2024-06-27	179.47	179.81	177.02	178.23	921168
2024-06-28	178.16	179.97	177.07	177.80	1235356
2024-07-01	177.67	177.82	175.30	175.71	656404
2024-07-02	176.68	179.08	174.66	175.98	727372
2024-07-03	176.31	176.48	174.79	175.45	362821
2024-07-05	175.58	176.92	174.55	176.80	468289
2024-07-08	176.48	177.45	175.66	175.84	437416
2024-07-09	175.73	175.95	173.73	174.18	339651
2024-07-10	174.36	175.30	173.41	174.62	486217
2024-07-11	174.69	177.54	174.35	174.85	437656
2024-07-12	175.20	178.11	174.72	177.76	504667
2024-07-15	177.65	179.19	176.35	176.90	455241
2024-07-16	177.28	180.92	177.28	179.80	625566
2024-07-17	180.29	181.04	177.86	179.34	720371
2024-07-18	179.33	181.05	177.36	177.63	796273
2024-07-19	178.34	178.43	175.93	177.18	763344
2024-07-22	178.23	179.00	177.00	177.46	509887
2024-07-23	177.46	177.80	175.88	176.26	625261
2024-07-24	175.27	175.52	173.82	174.97	888458
2024-07-25	175.64	177.71	174.56	176.74	1494244
2024-07-26	176.32	184.22	174.60	184.10	1328546
2024-07-29	184.72	191.24	182.92	186.65	1171713
2024-07-30	186.42	189.47	186.42	186.96	734057
2024-07-31	186.99	188.35	185.85	187.01	679603
2024-08-01	187.83	190.49	186.03	188.37	879412
2024-08-02	188.58	189.63	186.81	187.71	787618
2024-08-05	186.13	186.63	177.03	178.62	1403174
2024-08-06	178.97	181.84	176.81	177.16	720831
2024-08-07	178.37	181.68	175.07	175.22	1123498
2024-08-08	175.34	177.96	175.09	177.27	541047
2024-08-09	177.50	177.50	174.47	175.01	462182
2024-08-12	174.85	175.36	173.69	174.85	552142
2024-08-13	174.80	175.56	173.70	174.74	686630
2024-08-14	173.98	175.43	172.49	174.93	695010
2024-08-15	176.39	179.18	175.70	177.77	708059
2024-08-16	177.56	180.38	176.87	179.86	640302
2024-08-19	180.50	182.91	180.00	182.81	859119
2024-08-20	184.02	184.02	178.31	178.83	686070
2024-08-21	178.91	182.21	178.77	180.42	519831
2024-08-22	180.31	181.65	178.97	180.07	448158
2024-08-23	180.18	181.23	178.47	179.32	363290
2024-08-26	179.80	182.50	179.80	181.50	582980
2024-08-27	181.50	181.89	179.81	181.74	470165
2024-08-28	181.37	182.74	180.01	181.19	395083
2024-08-29	182.01	183.68	180.98	182.00	255209
2024-08-30	182.38	184.53	182.38	183.90	661519
2024-09-03	183.73	187.30	181.80	184.91	736820
2024-09-04	185.03	185.59	183.16	184.89	468938
2024-09-05	184.96	185.22	181.83	183.44	415075
2024-09-06	183.90	184.55	181.10	181.84	528719
2024-09-09	181.65	183.83	180.86	181.96	927381
2024-09-10	182.75	183.00	180.36	181.12	584939
2024-09-11	181.05	182.22	177.91	182.06	650629
2024-09-12	182.04	182.04	178.09	179.97	1034157
2024-09-13	180.38	183.20	178.92	182.81	570140
2024-09-16	184.13	187.34	182.26	182.46	712914
2024-09-17	182.45	183.76	182.29	182.86	444849
2024-09-18	182.64	183.08	179.10	179.27	547248
2024-09-19	180.78	184.38	180.67	182.42	652109
2024-09-20	181.68	182.98	179.78	181.22	1828336
2024-09-23	181.67	183.62	180.88	182.55	491441
2024-09-24	183.74	185.44	182.58	183.88	514084
2024-09-25	183.88	183.88	182.20	182.44	683950
2024-09-26	182.78	186.51	182.78	186.19	707343
2024-09-27	186.74	190.79	186.74	190.64	586568
2024-09-30	190.36	191.53	188.90	189.96	572970
2024-10-01	188.20	188.81	185.45	187.14	539633
2024-10-02	186.45	188.38	185.76	187.76	428699
2024-10-03	186.72	186.72	184.53	186.40	406152
2024-10-04	187.54	187.72	185.50	186.90	356039
2024-10-07	186.88	187.16	184.29	184.37	545294
2024-10-08	184.85	185.83	183.87	185.39	387641
2024-10-09	185.39	186.63	185.01	186.01	429281
2024-10-10	185.82	187.24	184.73	186.86	441071
2024-10-11	187.34	188.44	185.99	188.10	532942
2024-10-14	188.54	189.46	187.63	188.39	440036
2024-10-15	188.05	191.08	187.87	188.07	461319
2024-10-16	188.10	188.64	185.75	187.06	418525
2024-10-17	186.65	187.04	184.43	185.88	1294314
2024-10-18	185.90	188.24	185.87	187.72	420744
2024-10-21	187.04	187.48	185.46	187.17	454937
2024-10-22	186.34	187.25	185.16	186.89	527979
2024-10-23	186.58	187.22	185.48	185.75	556835
2024-10-24	185.81	186.94	184.71	185.12	677897
2024-10-25	187.00	191.79	180.58	181.26	951077
2024-10-28	182.65	184.42	178.47	179.07	903164
2024-10-29	178.36	180.18	178.33	178.77	857013
2024-10-30	178.60	179.70	176.81	177.39	784582
2024-10-31	177.35	179.17	176.40	176.84	716506
2024-11-01	176.16	177.85	175.62	176.68	850269
2024-11-04	176.69	177.90	175.90	177.86	538123
2024-11-05	177.51	179.37	177.02	179.15	589801
2024-11-06	182.96	186.72	182.21	186.58	1110608
2024-11-07	186.58	187.47	185.77	185.96	663499
2024-11-08	186.27	186.60	183.30	183.56	467396
2024-11-11	184.21	186.59	184.07	185.10	430881
2024-11-12	184.62	185.12	183.39	184.04	494355
2024-11-13	183.66	185.14	183.05	184.99	518222
2024-11-14	184.05	186.03	183.44	184.36	650058
2024-11-15	184.32	185.84	180.36	180.88	666749
2024-11-18	180.10	181.00	178.28	179.20	628201
2024-11-19	177.52	179.50	176.62	178.25	476455
2024-11-20	177.99	183.28	177.95	181.41	477628
2024-11-21	182.27	185.15	180.70	184.90	456524
2024-11-22	184.91	186.00	180.67	180.77	651595
2024-11-25	182.56	183.54	180.95	181.91	1060523
2024-11-26	182.45	185.31	181.85	185.16	710459
2024-11-27	185.33	195.13	185.33	191.63	888792
2024-11-29	191.06	191.62	187.12	187.18	560502
2024-12-02	187.00	192.85	185.65	192.49	1041303
2024-12-03	192.06	192.48	187.82	187.99	729937
2024-12-04	188.16	189.26	185.44	187.00	505787
2024-12-05	187.23	189.09	185.69	188.96	583362
2024-12-06	189.88	191.95	189.65	191.14	441368
2024-12-09	194.32	202.74	193.74	200.46	848912
2024-12-10	200.79	201.60	196.86	200.53	526902
2024-12-11	201.18	202.00	199.17	200.00	654404
2024-12-12	199.44	200.86	197.00	199.10	379606
2024-12-13	197.50	198.73	196.43	197.40	428550
2024-12-16	196.68	197.93	195.01	195.20	469142
2024-12-17	194.51	196.18	193.56	195.21	605187
2024-12-18	195.40	195.99	191.15	191.44	676154
2024-12-19	191.12	194.49	191.12	193.44	631963
2024-12-20	194.98	201.00	193.95	198.84	1730916
2024-12-23	200.00	201.27	197.71	199.96	532928
2024-12-24	199.54	201.67	199.54	201.48	219189
2024-12-26	201.40	203.02	200.91	202.73	370142
2024-12-27	204.34	206.20	201.93	203.95	569620
2024-12-30	204.47	206.22	202.64	205.10	905829
2024-12-31	208.89	209.61	204.62	206.96	985168
2025-01-02	210.00	210.22	204.50	205.10	913761
2025-01-03	205.30	206.18	203.66	205.62	851008
2025-01-06	209.84	212.10	209.00	210.68	1214185
2025-01-07	212.00	213.68	208.58	209.22	872712
2025-01-08	208.16	212.05	207.00	211.67	767193
2025-01-10	211.01	211.63	206.98	207.08	635508
2025-01-13	206.50	209.66	205.72	209.56	758626
2025-01-14	210.30	212.55	208.76	209.00	1095024
2025-01-15	209.99	211.63	209.58	210.10	599955
2025-01-16	209.67	212.01	209.50	210.69	466805
2025-01-17	212.52	212.59	209.24	209.72	503592
2025-01-21	209.80	211.49	207.75	210.42	781798
2025-01-22	209.09	209.66	206.93	207.13	674540
2025-01-23	206.50	207.69	205.37	206.65	630140
2025-01-24	206.02	210.88	206.01	210.73	563308
2025-01-27	209.94	214.79	209.79	212.69	715266
2025-01-28	213.00	216.83	212.03	213.17	655173
2025-01-29	213.99	214.78	212.84	213.78	467474
2025-01-30	213.80	216.30	212.89	214.01	460407
2025-01-31	215.22	217.66	214.93	215.00	689519
2025-02-03	212.53	216.45	211.79	216.02	800920
2025-02-04	219.30	219.57	216.89	218.50	740886
2025-02-05	218.00	222.15	217.97	220.91	613743
2025-02-06	221.00	222.25	218.89	220.18	939303
2025-02-07	217.66	224.00	216.43	221.39	1128476
2025-02-10	222.10	223.74	219.11	222.24	609459
2025-02-11	221.67	227.50	220.62	227.38	843503
2025-02-12	225.68	228.45	224.48	227.49	933095
2025-02-13	227.84	230.30	227.69	229.34	817694
2025-02-14	229.00	229.60	226.50	229.24	730508
2025-02-18	230.00	232.04	228.80	231.18	1013705
2025-02-19	230.77	232.48	229.50	231.73	671048
2025-02-20	230.81	234.28	230.78	233.88	795061
2025-02-21	233.89	236.20	231.64	231.87	978899
2025-02-24	232.51	234.22	231.25	233.15	1081637
2025-02-25	233.09	239.05	232.90	238.24	1331743
2025-02-26	238.06	239.84	236.84	237.07	733374
2025-02-27	236.54	239.95	234.69	235.03	851723
2025-02-28	234.70	238.04	233.79	237.88	1329032
2025-03-03	237.88	242.23	237.75	240.16	1090512
2025-03-04	240.95	242.04	236.59	237.04	1059905
2025-03-05	235.50	241.07	235.50	240.93	738263
2025-03-06	240.05	241.69	238.12	239.94	776929
2025-03-07	238.70	241.41	235.61	240.47	653567
2025-03-10	238.60	242.19	236.73	239.02	789544
2025-03-11	238.70	239.08	234.48	236.54	918285
2025-03-12	238.41	238.61	234.53	235.60	996181
2025-03-13	234.00	235.56	232.66	233.56	594029
2025-03-14	234.62	239.00	234.62	238.35	570552
2025-03-17	237.02	240.09	236.90	238.52	783729
2025-03-18	238.07	239.90	236.49	239.82	585277
2025-03-19	239.98	242.52	239.01	242.21	659601
2025-03-20	240.92	243.05	239.58	242.31	742101
2025-03-21	241.84	245.67	240.67	244.51	2031278
2025-03-24	246.73	247.30	244.52	245.36	832710
2025-03-25	245.79	247.47	244.24	245.81	657480
2025-03-26	246.28	249.01	246.20	248.13	568677
2025-03-27	248.27	256.35	247.99	254.74	885180
2025-03-28	253.63	254.26	250.82	250.92	746917
2025-03-31	249.96	254.63	248.88	253.87	768418
2025-04-01	255.08	257.70	253.15	254.98	884783
2025-04-02	253.73	257.01	251.86	255.50	723675
2025-04-03	254.23	258.67	252.80	255.43	1450342
2025-04-04	246.78	253.37	239.64	240.20	1875500
2025-04-07	235.10	240.47	230.00	234.49	1532674
2025-04-08	239.36	241.95	232.89	235.49	1069309
2025-04-09	233.31	245.51	229.34	244.63	1415058
2025-04-10	241.89	244.66	235.47	242.87	786272
2025-04-11	244.00	249.10	242.24	247.13	626264
2025-04-14	249.10	249.10	243.69	247.22	1023059
2025-04-15	247.83	251.20	246.15	250.23	764021
2025-04-16	249.19	251.00	244.39	245.93	813230
2025-04-17	245.79	247.97	244.81	246.67	628328
2025-04-21	245.86	246.58	239.40	241.34	768405
2025-04-22	244.40	248.41	242.15	248.08	727473
2025-04-23	248.97	252.22	248.65	251.36	876666
2025-04-24	252.78	256.13	250.09	252.59	1317957
2025-04-25	252.00	276.71	250.31	272.79	1387177
2025-04-28	274.91	279.94	273.10	276.19	1123918
2025-04-29	275.03	279.24	275.03	278.36	888012
2025-04-30	278.27	282.49	275.22	282.12	1248077
2025-05-01	282.72	283.63	278.08	279.70	1239539
2025-05-02	280.63	284.42	280.63	284.09	1190399
2025-05-05	282.10	285.73	281.40	284.55	1027150
2025-05-06	283.00	285.17	282.09	283.22	1096169
2025-05-07	283.21	288.95	282.96	287.38	1188232
2025-05-08	287.95	288.03	284.45	285.21	923703
2025-05-09	284.72	285.31	280.50	281.41	953880
2025-05-12	284.80	285.00	274.45	279.59	1738713
2025-05-13	280.15	282.38	275.61	275.95	880940
2025-05-14	275.43	277.07	274.28	276.40	748448
2025-05-15	276.66	281.75	276.44	281.64	794344
2025-05-16	280.50	283.39	279.65	283.14	710630
2025-05-19	282.00	284.08	281.66	282.49	488687
2025-05-20	281.78	283.00	278.36	280.84	888134
2025-05-21	279.42	282.00	279.30	281.08	786751
2025-05-22	280.93	282.78	279.64	281.86	908126
2025-05-23	280.39	282.10	279.09	279.76	556594
2025-05-27	282.00	282.85	265.24	269.56	1191936
2025-05-28	268.49	272.31	268.49	269.14	700866
2025-05-29	269.18	269.61	266.02	268.68	720281
2025-05-30	268.47	272.84	268.03	272.47	1539343
2025-06-02	271.00	275.76	270.00	275.56	675160
2025-06-03	275.44	276.63	270.26	275.76	857481
2025-06-04	275.06	276.28	273.86	274.49	582194
2025-06-05	275.46	279.62	273.80	277.89	708103
2025-06-06	277.95	285.51	277.42	285.02	670996
2025-06-09	284.20	285.50	278.46	279.88	965607
2025-06-10	280.52	280.52	274.53	278.49	660733
2025-06-11	278.16	280.58	277.81	279.83	500987
2025-06-12	280.19	282.10	277.94	281.81	676525
2025-06-13	279.64	282.11	278.94	279.90	427325
2025-06-16	281.06	282.57	278.83	281.08	427093
2025-06-17	280.68	285.50	279.52	283.96	768477
2025-06-18	283.78	284.44	279.76	281.16	682652
2025-06-20	282.00	283.04	278.36	280.73	1026545
2025-06-23	280.46	283.86	279.10	282.89	651790
2025-06-24	283.93	285.21	280.77	285.03	572111
2025-06-25	284.42	284.60	281.91	282.44	419639
2025-06-26	283.96	284.22	280.79	283.21	512582
2025-06-27	282.08	288.34	282.00	287.68	1059408
2025-06-30	288.30	290.38	286.87	288.80	833103
2025-07-01	290.17	290.37	283.65	289.08	650346
2025-07-02	286.21	287.51	277.00	282.02	956719
2025-07-03	283.00	286.57	281.97	286.32	439140
2025-07-07	285.99	289.00	285.99	287.49	573646
2025-07-08	287.10	287.31	281.10	286.85	778181
2025-07-09	287.06	291.54	284.80	289.76	694728
2025-07-10	288.75	289.96	284.20	285.29	580662
2025-07-11	284.22	284.63	280.44	281.39	532670
2025-07-14	281.04	285.00	281.00	282.81	548832
2025-07-15	282.84	282.84	280.24	281.49	465129
2025-07-16	281.46	283.40	278.71	283.27	541379
2025-07-17	282.03	283.29	279.30	280.86	499785
2025-07-18	280.86	283.68	279.16	283.43	359456
2025-07-21	283.65	285.74	281.21	284.17	475382
2025-07-22	284.39	288.37	283.29	287.92	610589
2025-07-23	286.68	289.95	283.89	289.36	675759
2025-07-24	288.98	289.99	286.39	286.67	826207
2025-07-25	295.00	308.00	288.12	305.79	1260511
2025-07-28	305.00	310.60	304.84	305.98	487212
2025-07-29	288.00	288.00	273.26	277.47	3756081
2025-07-30	277.04	277.25	263.94	266.98	3035809
2025-07-31	267.74	269.12	264.71	268.87	2233230
2025-08-01	268.17	268.83	264.05	265.37	1337360
2025-08-04	266.66	268.70	262.56	268.29	1194814
2025-08-05	269.50	270.50	263.92	268.23	939856
2025-08-06	268.09	273.38	266.12	273.22	895288
2025-08-07	274.44	275.41	270.67	273.99	952882
2025-08-08	273.61	275.92	269.83	271.89	613116
2025-08-11	271.30	273.78	267.04	267.42	1230064
2025-08-12	264.50	267.42	261.88	263.02	1460183
2025-08-13	263.02	268.89	261.23	267.50	811927
2025-08-14	267.08	267.70	264.30	266.82	859747
2025-08-15	266.95	270.87	266.00	269.89	1296424
2025-08-18	270.53	270.85	266.10	267.65	560882
2025-08-19	267.59	269.60	266.22	269.23	625538
2025-08-20	269.23	271.81	268.29	271.42	668904
2025-08-21	271.04	273.18	270.01	272.24	477790
2025-08-22	272.41	273.50	267.87	269.55	508956
2025-08-25	270.10	271.64	266.18	266.39	693072
2025-08-26	266.95	270.25	265.87	269.99	1189446
2025-08-27	270.57	273.00	270.47	272.37	654661
2025-08-28	272.49	273.81	271.47	272.00	726250
2025-08-29	270.97	273.38	270.97	273.37	826717
2025-09-02	270.46	274.56	269.50	273.20	606391
2025-09-03	273.46	274.41	270.72	274.11	425929
2025-09-04	274.00	277.48	271.48	277.08	448131
2025-09-05	277.28	280.24	277.28	280.09	682603
2025-09-08	281.18	284.98	280.11	282.92	848603
2025-09-09	282.28	286.04	279.64	285.71	1533969
2025-09-10	284.45	288.10	282.75	283.48	555317
2025-09-11	284.70	290.82	283.73	289.37	688226
2025-09-12	287.86	289.91	285.40	285.52	450011
2025-09-15	286.56	290.80	286.39	287.96	745178
2025-09-16	287.46	288.64	285.45	287.47	458589
2025-09-17	287.46	290.62	286.71	287.77	521543
2025-09-18	286.21	290.05	285.82	285.88	639667
2025-09-19	287.11	288.55	282.04	282.28	1478549
2025-09-22	280.69	284.02	280.25	282.74	1001565
2025-09-23	282.31	287.33	280.72	286.64	752885
2025-09-24	287.47	287.77	283.93	285.26	366218
2025-09-25	285.15	286.52	282.91	283.69	534160
2025-09-26	284.35	285.63	282.73	284.42	466237
2025-09-29	284.50	288.12	284.11	284.31	1119021
2025-09-30	284.31	285.07	273.72	279.57	1055575
2025-10-01	278.43	279.87	272.56	274.92	851472
2025-10-02	274.81	276.09	272.29	275.44	609555
2025-10-03	274.06	274.64	271.04	272.98	502486
2025-10-06	273.61	274.08	268.39	270.78	528447
2025-10-07	270.87	272.05	268.30	270.29	497574
2025-10-08	270.44	270.98	265.41	267.88	578759
2025-10-09	267.94	267.94	261.01	261.95	668908
2025-10-10	261.80	263.31	260.03	260.82	588261
2025-10-13	260.63	264.36	258.28	264.06	554069
2025-10-14	262.92	267.68	262.78	265.01	724256
2025-10-15	265.01	266.92	261.48	265.74	814186
2025-10-16	265.70	266.56	259.46	259.79	712762
2025-10-17	261.08	265.32	260.34	264.79	653974
2025-10-20	265.10	267.57	264.71	266.92	467564
2025-10-21	266.64	269.47	265.45	266.46	605717
2025-10-22	266.46	268.33	249.75	251.94	1582737
2025-10-23	252.79	252.79	245.25	250.58	1385141
2025-10-24	254.31	256.99	225.41	247.08	3768863
2025-10-27	245.11	251.42	241.30	247.22	1419869
2025-10-28	245.18	247.22	239.31	240.37	1114746
2025-10-29	238.56	240.37	231.83	232.82	1571501
2025-10-30	233.29	239.65	231.00	235.60	1192732
2025-10-31	235.87	240.42	233.82	239.80	946222
2025-11-03	240.85	245.15	236.47	244.56	1170435
2025-11-04	244.52	245.05	237.86	240.18	863155
2025-11-05	240.57	245.58	239.54	244.03	1026716
2025-11-06	241.53	243.54	237.34	239.60	807437
2025-11-07	239.60	243.18	238.75	241.97	613036
2025-11-10	242.96	247.97	242.11	247.65	741295
2025-11-11	246.47	249.92	246.02	248.68	535240
2025-11-12	247.09	252.82	247.09	250.49	991609
2025-11-13	250.82	255.68	250.11	251.51	1033092
2025-11-14	250.90	254.86	247.45	252.88	670562
2025-11-17	253.06	255.30	247.72	250.19	779226
2025-11-18	249.40	252.92	247.93	249.63	896590
2025-11-19	247.75	248.74	244.13	245.76	952415
2025-11-20	248.45	249.74	246.48	248.42	2418022
2025-11-21	248.59	254.74	246.07	251.42	1221028
2025-11-24	251.54	253.05	248.10	249.57	1428659
2025-11-25	250.22	257.09	248.22	255.68	701406
2025-11-26	255.30	255.99	251.79	252.67	680518
2025-11-28	252.67	254.56	251.53	251.99	1847273
2025-12-01	251.07	254.15	249.88	251.02	969970
2025-12-02	252.62	256.36	251.08	253.67	642405
2025-12-03	253.61	255.92	248.85	249.94	1410915
2025-12-04	249.94	252.47	247.57	248.64	752517
2025-12-05	248.73	250.88	247.70	249.54	513915
2025-12-08	249.00	251.01	247.06	250.95	629270
2025-12-09	250.07	251.45	238.88	242.57	824923
2025-12-10	242.82	244.44	240.47	242.32	1633106
2025-12-11	242.45	246.99	242.45	244.07	646177
2025-12-12	245.14	245.55	241.30	242.00	735464
2025-12-15	242.53	244.36	237.68	241.88	914982
2025-12-16	240.33	243.48	240.33	242.25	578497

Explore More About VRSN

Coins representing dividend payouts and trends

VRSN Dividend History

Discover VeriSign 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

VRSN Stock Split History

Discover VeriSign 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

VRSN Historical Prices

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

Web Analytics