INCY Historical Prices

Summary

Key Stock Metrics

53.56

(April 9, 2025)

52-Week Low

83.95

(November 8, 2024)

52-Week High

153.15

(March 15, 2017)

All-Time High

70.34

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-01-16	7.03	7.28	7.03	7.28	715200
1996-01-17	7.28	7.81	7.13	7.56	1003200
1996-01-18	7.56	7.75	7.50	7.75	604000
1996-01-19	7.63	9.03	7.63	8.38	981600
1996-01-22	8.13	8.72	7.72	8.30	655200
1996-01-23	8.36	8.56	8.28	8.56	208000
1996-01-24	8.38	8.88	8.38	8.84	243200
1996-01-25	8.88	9.34	8.72	9.31	1486400
1996-01-26	9.31	9.31	8.81	8.97	1113600
1996-01-29	9.09	9.56	8.97	9.38	478000
1996-01-30	9.50	9.50	9.34	9.38	442000
1996-01-31	9.38	9.84	9.38	9.75	1095200
1996-02-01	9.63	9.75	9.31	9.38	1225200
1996-02-02	9.38	9.50	9.31	9.38	319600
1996-02-05	9.31	9.38	8.88	8.88	178000
1996-02-06	8.88	9.06	8.38	8.56	443200
1996-02-07	8.44	8.56	7.69	8.38	380000
1996-02-08	8.38	8.88	8.38	8.72	424800
1996-02-09	8.91	8.94	8.47	8.84	673200
1996-02-12	9.00	9.06	8.88	9.03	154000
1996-02-13	9.00	9.22	8.63	8.88	434800
1996-02-14	8.94	9.06	8.81	8.94	110400
1996-02-15	8.81	9.31	8.81	9.13	364800
1996-02-16	9.13	9.38	9.02	9.19	174800
1996-02-20	9.13	9.13	8.63	8.81	232800
1996-02-21	9.00	9.00	8.69	8.75	192800
1996-02-22	8.88	8.88	8.69	8.81	383200
1996-02-23	8.88	8.94	8.44	8.81	218400
1996-02-26	8.31	8.56	8.31	8.50	212000
1996-02-27	8.38	8.44	7.88	7.94	211600
1996-02-28	8.06	8.06	7.94	8.06	638800
1996-02-29	8.00	8.00	7.75	8.00	159200
1996-03-01	7.94	8.19	7.81	7.88	316800
1996-03-04	7.81	7.94	7.50	7.56	137200
1996-03-05	7.56	7.94	7.56	7.78	1022400
1996-03-06	7.81	7.84	7.56	7.81	321200
1996-03-07	8.00	8.31	7.81	8.31	147200
1996-03-08	8.00	8.25	7.56	7.69	447200
1996-03-11	7.63	8.13	7.63	8.13	436400
1996-03-12	8.19	8.19	7.81	7.81	292800
1996-03-13	7.88	8.06	7.80	7.88	95600
1996-03-14	8.00	8.13	7.75	8.13	187600
1996-03-15	8.00	8.19	8.00	8.06	180800
1996-03-18	8.25	8.25	8.06	8.09	273200
1996-03-19	8.19	8.25	8.06	8.25	136400
1996-03-20	8.25	8.25	8.00	8.03	50400
1996-03-21	8.00	8.00	7.69	7.72	368400
1996-03-22	7.50	7.50	7.13	7.31	251200
1996-03-25	7.31	7.31	7.13	7.16	260400
1996-03-26	7.13	7.31	6.88	6.88	141200
1996-03-27	7.06	7.38	6.88	7.25	373600
1996-03-28	7.31	7.31	7.16	7.31	18400
1996-03-29	7.13	7.31	7.00	7.13	103600
1996-04-01	7.00	7.19	6.81	6.88	111600
1996-04-02	6.81	7.00	6.81	6.81	312800
1996-04-03	6.50	6.53	6.13	6.47	1030800
1996-04-04	6.41	6.94	6.41	6.75	1099200
1996-04-08	6.81	6.88	6.72	6.75	236400
1996-04-09	6.75	6.94	6.75	6.81	121600
1996-04-10	6.81	6.81	6.38	6.38	302000
1996-04-11	6.38	6.38	5.94	6.13	360400
1996-04-12	5.88	6.13	5.78	6.06	841600
1996-04-15	6.13	6.16	6.00	6.13	278800
1996-04-16	6.13	6.31	6.09	6.31	516400
1996-04-17	6.31	6.31	6.19	6.31	335600
1996-04-18	6.47	6.88	6.44	6.81	1624000
1996-04-19	6.91	7.81	6.91	7.63	1150800
1996-04-22	7.69	7.94	7.50	7.81	340000
1996-04-23	7.88	7.88	7.38	7.63	115600
1996-04-24	7.63	7.75	7.44	7.56	320800
1996-04-25	7.44	7.63	6.94	7.50	592800
1996-04-26	7.56	8.25	7.44	7.88	258000
1996-04-29	8.06	8.44	7.88	8.19	340000
1996-04-30	8.19	8.31	7.88	8.03	118400
1996-05-01	8.00	8.00	7.78	7.78	74400
1996-05-02	7.78	7.94	7.56	7.75	169600
1996-05-03	7.75	7.75	7.56	7.75	34000
1996-05-06	7.56	7.75	7.06	7.23	118000
1996-05-07	7.31	7.31	7.13	7.22	61600
1996-05-08	7.31	7.31	6.81	7.06	214400
1996-05-09	6.94	7.06	6.94	7.03	58800
1996-05-10	6.94	7.19	6.94	7.13	1638400
1996-05-13	7.25	7.75	7.06	7.56	227600
1996-05-14	8.00	8.13	7.75	8.06	420800
1996-05-15	8.28	8.56	8.19	8.38	674800
1996-05-16	8.31	8.44	8.25	8.38	246400
1996-05-17	8.41	8.44	8.25	8.25	230400
1996-05-20	8.38	8.44	8.25	8.44	215600
1996-05-21	8.50	8.88	8.31	8.66	937600
1996-05-22	8.66	8.69	8.56	8.66	68400
1996-05-23	8.81	8.88	8.69	8.73	232800
1996-05-24	8.75	8.97	8.72	8.81	192000
1996-05-28	8.88	9.06	8.78	8.88	221600
1996-05-29	8.81	8.81	8.25	8.35	437200
1996-05-30	8.38	8.56	8.31	8.38	56000
1996-05-31	8.56	8.56	8.38	8.56	124000
1996-06-03	8.38	8.56	8.38	8.47	63600
1996-06-04	8.56	8.56	8.38	8.47	145600
1996-06-05	8.56	9.13	8.38	8.75	781200
1996-06-06	8.75	9.38	8.75	9.00	555600
1996-06-07	8.53	8.86	8.28	8.78	252000
1996-06-10	8.75	8.81	8.50	8.50	79600
1996-06-11	8.44	9.13	8.44	9.00	803200
1996-06-12	8.81	9.81	8.81	9.44	745200
1996-06-13	9.59	9.75	9.38	9.44	1277200
1996-06-14	9.38	9.69	9.38	9.50	208000
1996-06-17	9.72	9.81	9.06	9.14	444400
1996-06-18	9.19	9.31	8.81	8.94	376800
1996-06-19	8.81	8.81	8.50	8.53	337600
1996-06-20	8.50	8.50	7.53	8.16	199200
1996-06-21	8.31	8.63	8.25	8.50	145600
1996-06-24	8.75	9.13	8.56	9.00	415200
1996-06-25	9.06	9.06	8.63	8.63	235200
1996-06-26	8.84	8.84	8.56	8.56	92400
1996-06-27	8.81	9.06	8.81	9.00	464000
1996-06-28	9.13	9.97	9.06	9.64	1328800
1996-07-01	9.75	9.81	9.25	9.81	1394400
1996-07-02	9.63	9.84	9.28	9.56	303600
1996-07-03	9.44	9.69	9.25	9.56	312800
1996-07-05	9.44	9.56	9.25	9.38	79200
1996-07-08	9.56	10.19	9.56	10.16	866400
1996-07-09	10.25	10.44	9.94	10.34	678000
1996-07-10	10.44	10.44	9.94	10.13	1336800
1996-07-11	10.19	10.19	9.19	9.63	2681600
1996-07-12	9.44	9.88	9.44	9.69	264800
1996-07-15	9.88	9.88	9.25	9.25	786000
1996-07-16	9.25	9.25	8.13	9.16	488800
1996-07-17	9.19	10.13	9.00	9.91	542800
1996-07-18	10.06	10.19	9.94	10.06	304000
1996-07-19	10.06	10.06	9.94	9.94	99200
1996-07-22	9.94	9.94	9.56	9.63	94800
1996-07-23	9.75	9.94	9.38	9.38	86000
1996-07-24	8.94	9.25	8.56	9.00	172800
1996-07-25	9.25	9.56	9.25	9.38	182000
1996-07-26	9.41	9.69	9.38	9.63	334000
1996-07-29	9.69	9.94	9.44	9.47	525200
1996-07-30	9.44	9.66	9.25	9.25	120000
1996-07-31	9.41	9.56	9.25	9.56	171200
1996-08-01	9.56	9.63	9.13	9.63	393200
1996-08-02	9.63	9.81	9.56	9.75	796800
1996-08-05	9.81	9.81	9.56	9.75	51600
1996-08-06	9.56	9.75	9.56	9.69	6400
1996-08-07	9.75	9.75	9.56	9.63	44400
1996-08-08	9.56	10.44	9.56	10.44	447600
1996-08-09	10.31	10.88	10.28	10.72	292000
1996-08-12	10.81	11.00	10.38	10.38	446400
1996-08-13	10.56	10.56	10.06	10.09	78400
1996-08-14	10.06	10.44	10.06	10.19	350400
1996-08-15	10.25	10.25	10.06	10.25	122000
1996-08-16	10.06	10.34	10.06	10.34	390000
1996-08-19	10.34	10.50	10.28	10.50	279600
1996-08-20	10.31	10.44	10.06	10.25	308400
1996-08-21	10.25	10.25	10.00	10.00	199200
1996-08-22	10.13	10.84	10.13	10.81	220800
1996-08-23	10.88	10.97	10.56	10.75	621200
1996-08-26	10.63	10.72	10.53	10.63	682400
1996-08-27	10.38	10.56	10.38	10.47	145200
1996-08-28	10.38	10.63	10.38	10.50	351200
1996-08-29	10.56	10.56	10.00	10.03	75200
1996-08-30	10.13	10.19	9.88	10.16	220000
1996-09-03	10.00	10.00	9.56	9.88	231200
1996-09-04	9.88	9.88	9.56	9.63	62800
1996-09-05	9.63	9.66	9.25	9.25	173600
1996-09-06	9.25	9.91	9.25	9.91	313600
1996-09-09	9.94	10.25	9.88	10.25	168000
1996-09-10	10.23	10.25	10.13	10.13	34400
1996-09-11	10.19	10.19	9.63	9.88	566000
1996-09-12	10.16	10.34	10.16	10.31	412800
1996-09-13	10.50	10.88	10.50	10.75	426000
1996-09-16	10.88	10.88	10.69	10.78	202400
1996-09-17	10.88	11.84	10.88	11.38	806800
1996-09-18	11.56	11.75	11.25	11.63	578800
1996-09-19	11.63	12.25	11.44	12.06	786800
1996-09-20	12.09	12.25	12.03	12.19	852400
1996-09-23	12.09	12.09	11.66	11.69	161600
1996-09-24	11.78	11.81	11.56	11.56	220800
1996-09-25	11.50	11.50	11.25	11.25	91600
1996-09-26	11.38	11.75	11.25	11.56	547600
1996-09-27	11.56	11.94	11.44	11.94	322800
1996-09-30	11.94	12.44	11.88	12.38	322400
1996-10-01	12.44	12.59	12.25	12.59	305600
1996-10-02	12.44	12.63	12.31	12.50	180800
1996-10-03	12.50	12.50	12.31	12.31	41600
1996-10-04	12.19	12.31	11.91	11.91	136000
1996-10-07	12.06	12.06	11.69	11.69	79600
1996-10-08	11.69	12.25	11.69	12.00	264400
1996-10-09	11.94	12.19	11.56	11.56	163600
1996-10-10	11.50	11.56	11.19	11.19	207200
1996-10-11	11.19	11.66	10.94	11.63	627200
1996-10-14	11.75	12.00	11.56	11.97	330800
1996-10-15	12.06	12.06	11.59	11.63	395200
1996-10-16	11.50	11.91	11.50	11.75	150800
1996-10-17	11.75	11.94	11.06	11.13	398000
1996-10-18	11.19	11.38	10.94	11.06	271200
1996-10-21	11.06	11.06	10.31	10.69	456800
1996-10-22	10.75	10.75	9.66	10.31	790800
1996-10-23	10.19	10.19	9.75	10.13	176000
1996-10-24	10.19	11.06	10.19	10.91	472800
1996-10-25	10.94	11.06	10.38	10.56	238800
1996-10-28	10.44	10.63	9.56	9.72	637600
1996-10-29	9.69	10.00	9.59	9.88	293200
1996-10-30	10.06	10.06	9.81	10.00	73600
1996-10-31	10.00	10.31	10.00	10.13	434400
1996-11-01	10.06	10.19	10.00	10.06	494000
1996-11-04	10.19	10.19	9.75	9.94	468800
1996-11-05	9.94	10.00	9.75	9.81	204800
1996-11-06	10.00	10.50	10.00	10.19	353600
1996-11-07	10.31	10.69	10.22	10.31	352800
1996-11-08	10.25	10.69	10.25	10.56	414000
1996-11-11	10.53	10.56	10.25	10.44	168000
1996-11-12	10.44	11.06	10.44	10.72	574800
1996-11-13	10.75	10.88	10.56	10.69	86400
1996-11-14	10.69	10.69	10.06	10.16	100800
1996-11-15	10.06	10.16	9.81	10.13	537600
1996-11-18	10.13	10.34	10.13	10.31	96800
1996-11-19	10.44	10.69	10.19	10.50	362800
1996-11-20	10.50	10.69	9.81	10.06	632000
1996-11-21	10.03	10.03	9.69	9.94	162800
1996-11-22	9.88	9.94	9.81	9.81	133200
1996-11-25	9.94	9.94	9.63	9.69	124800
1996-11-26	9.63	9.81	9.13	9.31	264000
1996-11-27	9.25	9.25	8.88	9.13	351600
1996-11-29	9.19	9.56	9.06	9.50	224400
1996-12-02	9.56	9.69	9.44	9.50	959200
1996-12-03	9.56	10.69	9.50	9.84	917200
1996-12-04	9.94	10.69	9.94	10.36	769600
1996-12-05	10.59	10.66	10.19	10.47	856400
1996-12-06	10.00	10.69	10.00	10.63	654400
1996-12-09	10.63	10.63	9.88	10.13	373200
1996-12-10	10.25	10.69	10.25	10.38	242400
1996-12-11	10.38	10.94	10.38	10.94	648000
1996-12-12	11.13	11.25	10.81	11.00	215600
1996-12-13	11.00	12.13	10.69	11.88	734400
1996-12-16	12.00	12.19	11.31	11.38	1020400
1996-12-17	11.25	12.00	10.88	11.75	681600
1996-12-18	11.81	13.22	11.69	12.25	2007200
1996-12-19	12.31	13.13	12.31	12.66	1453200
1996-12-20	12.75	12.75	12.38	12.50	176800
1996-12-23	12.50	12.81	12.25	12.66	253600
1996-12-24	12.78	12.81	12.63	12.63	74000
1996-12-26	12.88	12.88	12.38	12.44	156800
1996-12-27	12.63	12.75	12.50	12.53	55600
1996-12-30	12.50	12.63	12.50	12.53	427600
1996-12-31	12.50	12.88	12.38	12.88	142800
1997-01-02	12.84	12.84	12.44	12.75	130400
1997-01-03	12.69	13.59	12.44	13.50	967200
1997-01-06	13.75	13.81	13.31	13.50	494800
1997-01-07	13.75	14.13	13.63	14.13	682000
1997-01-08	14.13	14.94	13.94	14.56	733600
1997-01-09	14.38	15.06	14.34	14.63	526000
1997-01-10	14.19	14.81	13.94	14.69	258400
1997-01-13	14.84	15.06	14.47	14.72	252400
1997-01-14	14.72	15.75	14.59	15.44	994400
1997-01-15	15.56	16.31	15.19	16.06	777200
1997-01-16	17.63	17.69	16.38	16.38	2096400
1997-01-17	16.81	17.25	15.88	17.00	1130400
1997-01-20	17.06	17.44	16.75	17.31	305600
1997-01-21	17.19	17.63	17.13	17.44	281600
1997-01-22	17.88	17.94	17.31	17.31	534000
1997-01-23	17.63	18.63	16.94	16.94	1019200
1997-01-24	16.94	17.25	16.63	16.63	410800
1997-01-27	16.44	16.44	15.69	15.81	390800
1997-01-28	16.06	16.94	16.06	16.88	843200
1997-01-29	16.88	16.88	16.13	16.13	342400
1997-01-30	16.13	17.00	16.13	16.50	530000
1997-01-31	16.75	16.75	16.50	16.63	242400
1997-02-03	16.63	17.50	16.50	17.41	633600
1997-02-04	17.13	17.19	16.69	17.19	287200
1997-02-05	17.31	17.31	16.53	17.00	1312400
1997-02-06	17.06	17.06	16.50	16.97	188400
1997-02-07	17.13	17.13	16.75	16.97	360800
1997-02-10	17.25	17.44	16.81	16.88	200800
1997-02-11	16.81	17.06	16.75	17.00	128400
1997-02-12	16.75	17.06	16.75	16.75	43200
1997-02-13	17.06	18.13	16.75	18.06	528000
1997-02-14	17.56	17.75	17.34	17.69	260800
1997-02-18	17.81	17.88	17.22	17.50	201200
1997-02-19	17.44	18.38	17.44	18.31	217600
1997-02-20	18.25	18.25	17.31	17.31	330000
1997-02-21	17.63	17.63	16.88	16.97	270400
1997-02-24	17.38	17.38	16.31	16.50	93200
1997-02-25	16.88	16.88	16.19	16.38	639200
1997-02-26	16.69	16.69	14.69	15.06	433600
1997-02-27	14.88	15.13	12.63	13.25	1305200
1997-02-28	13.56	13.56	12.66	13.25	553600
1997-03-03	13.31	14.31	13.31	14.06	531600
1997-03-04	14.25	14.53	13.81	14.00	389600
1997-03-05	14.59	15.13	14.25	14.75	1061200
1997-03-06	14.88	15.00	14.03	14.28	674800
1997-03-07	14.19	14.69	14.19	14.25	198000
1997-03-10	14.31	14.69	14.25	14.31	704800
1997-03-11	14.63	14.63	14.06	14.50	171600
1997-03-12	14.50	14.50	13.63	14.06	172800
1997-03-13	13.50	13.50	12.03	12.69	1136400
1997-03-14	12.56	13.94	12.44	13.75	644800
1997-03-17	13.94	13.94	12.78	13.19	857200
1997-03-18	13.50	13.50	12.63	12.72	515600
1997-03-19	12.81	13.63	12.56	13.25	255200
1997-03-20	13.06	13.56	12.75	12.88	355600
1997-03-21	13.25	13.38	12.81	13.25	209600
1997-03-24	13.44	13.75	13.06	13.63	119600
1997-03-25	13.94	14.00	13.44	13.75	102400
1997-03-26	14.00	14.63	13.75	14.28	400400
1997-03-27	14.28	14.28	13.44	13.63	375200
1997-03-31	13.75	13.75	12.56	13.00	1077200
1997-04-01	13.00	13.00	12.50	12.59	488000
1997-04-02	12.50	12.69	11.56	11.97	422800
1997-04-03	12.06	12.06	11.50	12.00	119600
1997-04-04	12.00	12.13	11.56	12.06	898400
1997-04-07	12.19	12.19	11.75	12.06	395200
1997-04-08	12.00	12.94	12.00	12.94	211200
1997-04-09	12.84	13.13	12.69	13.00	297200
1997-04-10	13.19	13.19	12.13	12.50	196000
1997-04-11	11.75	12.69	11.75	12.31	203200
1997-04-14	12.13	12.56	12.00	12.50	101600
1997-04-15	12.25	12.94	12.25	12.63	131200
1997-04-16	12.63	12.63	11.44	12.13	113600
1997-04-17	12.22	12.56	11.50	12.50	112400
1997-04-18	13.25	13.25	12.00	12.25	258000
1997-04-21	12.44	12.53	12.19	12.44	720000
1997-04-22	12.56	12.56	12.19	12.38	21200
1997-04-23	12.63	12.75	12.25	12.72	232800
1997-04-24	12.94	12.94	11.63	11.75	330400
1997-04-25	11.66	11.75	10.81	11.44	514400
1997-04-28	11.50	11.50	10.38	10.75	586800
1997-04-29	10.63	11.19	10.44	10.81	623200
1997-04-30	10.81	11.00	10.44	10.63	414400
1997-05-01	10.63	11.00	10.63	10.81	326000
1997-05-02	11.00	12.81	10.75	12.53	1146800
1997-05-05	12.88	13.38	12.31	13.25	315600
1997-05-06	13.38	14.31	12.88	14.13	540000
1997-05-07	14.13	14.75	13.88	14.19	252400
1997-05-08	13.44	14.00	13.44	13.75	147200
1997-05-09	13.94	13.94	12.94	13.59	628000
1997-05-12	13.69	13.94	13.44	13.88	256800
1997-05-13	13.44	14.00	13.38	13.42	209200
1997-05-14	13.56	13.69	13.25	13.59	202400
1997-05-15	13.56	13.69	13.31	13.44	231200
1997-05-16	13.50	13.88	13.44	13.50	121200
1997-05-19	13.75	13.75	13.44	13.63	29600
1997-05-20	13.44	14.19	13.44	14.19	132400
1997-05-21	14.00	14.25	13.63	14.09	156000
1997-05-22	14.13	14.13	13.63	13.84	15600
1997-05-23	14.00	14.88	13.63	14.88	284000
1997-05-27	15.00	16.19	15.00	16.19	374400
1997-05-28	15.58	16.25	15.50	16.25	106400
1997-05-29	16.00	16.75	15.75	16.31	496000
1997-05-30	16.00	16.44	15.56	16.38	224800
1997-06-02	16.25	17.50	16.25	16.75	428400
1997-06-03	16.78	16.78	16.38	16.38	82800
1997-06-04	16.16	16.75	16.16	16.75	57600
1997-06-05	16.56	16.94	16.56	16.69	332000
1997-06-06	16.56	16.75	16.56	16.63	213600
1997-06-09	16.50	16.77	16.13	16.25	98000
1997-06-10	16.27	16.63	16.19	16.47	36000
1997-06-11	16.63	17.00	16.19	16.97	135600
1997-06-12	17.22	17.22	16.38	16.72	275200
1997-06-13	16.72	17.03	16.44	16.75	225600
1997-06-16	16.72	16.81	16.38	16.69	252400
1997-06-17	16.67	17.13	16.44	16.81	221200
1997-06-18	16.69	16.88	16.69	16.75	350400
1997-06-19	16.69	17.38	16.69	17.06	103200
1997-06-20	16.94	17.25	16.94	16.94	119600
1997-06-23	17.16	17.25	16.69	17.00	221600
1997-06-24	16.97	17.69	16.97	17.38	132000
1997-06-25	17.63	17.94	17.19	17.38	266000
1997-06-26	17.06	17.38	16.94	16.94	23600
1997-06-27	16.88	17.38	16.88	16.88	75600
1997-06-30	16.75	16.88	16.19	16.75	176000
1997-07-01	16.13	16.50	15.31	15.50	174800
1997-07-02	15.69	15.94	15.19	15.75	120000
1997-07-03	15.31	15.75	15.31	15.75	9200
1997-07-07	15.88	15.88	15.50	15.63	277200
1997-07-08	15.31	15.81	15.31	15.70	82400
1997-07-09	15.75	16.03	15.50	15.91	316800
1997-07-10	15.69	16.69	15.69	16.56	280400
1997-07-11	16.56	17.63	16.31	17.00	169600
1997-07-14	17.25	17.69	16.53	17.13	162400
1997-07-15	16.50	17.94	16.50	17.78	252800
1997-07-16	16.44	17.50	16.28	17.50	280800
1997-07-17	17.31	18.00	16.50	16.50	296400
1997-07-18	16.63	17.13	16.50	16.50	76400
1997-07-21	17.06	17.06	16.50	16.63	152000
1997-07-22	16.53	16.81	16.31	16.56	149200
1997-07-23	16.00	16.19	15.25	15.69	764800
1997-07-24	15.44	16.31	15.44	16.31	767200
1997-07-25	16.44	16.50	16.00	16.00	456400
1997-07-28	16.00	16.31	16.00	16.22	183600
1997-07-29	16.50	16.50	16.06	16.28	103200
1997-07-30	16.06	17.00	16.06	16.94	536400
1997-07-31	16.91	17.44	16.91	16.94	5104800
1997-08-01	16.91	17.13	16.75	16.94	820000
1997-08-04	16.75	17.00	16.56	16.72	282800
1997-08-05	16.63	17.00	16.63	17.00	439200
1997-08-06	16.75	17.06	16.69	16.97	178800
1997-08-07	16.69	17.06	16.50	16.50	323200
1997-08-08	16.50	16.53	15.88	16.13	447200
1997-08-11	16.13	16.22	15.50	15.50	288800
1997-08-12	15.81	16.06	15.50	15.81	143600
1997-08-13	15.94	16.13	15.75	15.91	151600
1997-08-14	16.13	16.13	15.81	15.88	66000
1997-08-15	15.81	16.13	15.63	16.13	158400
1997-08-18	15.63	16.13	15.63	15.67	30000
1997-08-19	15.94	16.13	15.91	16.13	90400
1997-08-20	16.13	16.25	15.63	16.25	467200
1997-08-21	16.31	16.44	16.00	16.31	70800
1997-08-22	16.50	16.50	15.50	15.94	82800
1997-08-25	15.94	16.06	15.75	15.94	350400
1997-08-26	16.00	16.06	14.91	15.00	154000
1997-08-27	15.00	15.25	15.00	15.13	54400
1997-08-28	15.25	15.25	15.00	15.25	60800
1997-08-29	15.06	15.56	15.06	15.13	117600
1997-09-02	15.38	15.63	15.00	15.50	188800
1997-09-03	16.06	16.66	15.69	16.31	908000
1997-09-04	16.31	16.75	16.31	16.63	668000
1997-09-05	16.75	16.84	16.41	16.63	170400
1997-09-08	16.86	17.69	16.63	17.66	1044800
1997-09-09	17.25	17.75	17.25	17.56	954800
1997-09-10	17.38	17.56	17.14	17.19	450400
1997-09-11	17.38	17.72	17.31	17.53	365200
1997-09-12	17.75	18.22	17.28	17.89	278400
1997-09-15	17.88	18.94	17.88	18.66	306400
1997-09-16	18.75	20.31	18.75	19.88	1640400
1997-09-17	20.31	20.31	19.69	20.06	1443200
1997-09-18	20.00	20.94	20.00	20.25	554800
1997-09-19	20.13	20.50	20.13	20.28	307600
1997-09-22	20.19	20.38	20.09	20.28	594000
1997-09-23	20.09	20.28	20.03	20.16	454400
1997-09-24	20.13	20.44	20.13	20.28	610000
1997-09-25	20.19	20.28	20.19	20.25	199600
1997-09-26	20.69	20.75	20.31	20.31	355200
1997-09-29	20.50	21.13	20.50	20.63	649600
1997-09-30	20.94	21.00	20.63	21.00	153600
1997-10-01	21.00	21.25	20.75	21.00	189600
1997-10-02	21.31	21.56	21.09	21.56	148000
1997-10-03	21.56	22.63	21.41	22.13	154800
1997-10-06	22.25	22.25	21.63	21.94	462400
1997-10-07	21.59	22.13	21.50	22.00	457600
1997-10-08	22.06	22.06	21.16	21.50	138400
1997-10-09	21.38	21.41	21.00	21.25	91200
1997-10-10	21.41	21.41	20.88	21.00	285200
1997-10-13	21.41	21.41	20.72	20.72	77600
1997-10-14	21.31	21.31	20.63	20.63	120400
1997-10-15	20.50	21.13	20.13	20.88	1108800
1997-10-16	20.97	20.97	20.13	20.16	583600
1997-10-17	20.06	20.50	20.00	20.13	330400
1997-10-20	20.13	20.31	19.94	19.94	470400
1997-10-21	20.34	20.34	19.72	19.84	404800
1997-10-22	20.31	20.69	20.13	20.44	134000
1997-10-23	20.34	20.38	19.88	20.25	391600
1997-10-24	20.50	20.50	19.88	20.48	76400
1997-10-27	20.50	20.50	18.47	18.47	351600
1997-10-28	18.28	19.75	17.88	18.75	641600
1997-10-29	19.25	20.25	18.63	20.25	275200
1997-10-30	19.31	20.75	19.31	20.63	128800
1997-10-31	20.63	21.06	19.63	20.13	371200
1997-11-03	19.97	20.25	19.50	20.25	188400
1997-11-04	20.25	21.25	19.88	20.84	543600
1997-11-05	21.13	22.00	21.13	21.75	137600
1997-11-06	21.88	21.94	21.28	21.31	266000
1997-11-07	20.50	21.63	20.41	21.06	129600
1997-11-10	21.00	21.25	20.50	20.50	298200
1997-11-11	21.00	21.19	20.50	21.06	197600
1997-11-12	21.19	21.19	19.97	19.97	286800
1997-11-13	20.75	20.88	20.00	20.38	38000
1997-11-14	19.88	20.88	19.88	20.50	441800
1997-11-17	20.50	20.50	19.94	20.13	118400
1997-11-18	19.88	20.13	19.63	19.81	312000
1997-11-19	20.00	20.66	19.63	20.63	297200
1997-11-20	20.31	20.63	19.88	20.38	117800
1997-11-21	19.88	20.75	19.88	20.56	96400
1997-11-24	19.75	20.88	19.75	20.38	104000
1997-11-25	21.00	21.00	19.75	20.44	210600
1997-11-26	20.25	20.50	19.88	20.00	59000
1997-11-28	20.88	20.88	20.00	20.13	10800
1997-12-01	21.00	21.50	20.13	21.00	538200
1997-12-02	21.38	21.38	20.38	20.81	176600
1997-12-03	20.19	20.81	18.81	19.50	1081400
1997-12-04	19.13	19.47	18.75	18.81	474000
1997-12-05	18.88	19.06	18.38	18.50	206600
1997-12-08	18.50	19.00	18.19	18.31	533400
1997-12-09	17.81	18.50	17.50	17.88	441800
1997-12-10	17.88	17.88	16.50	17.38	350200
1997-12-11	17.00	17.25	15.75	15.84	796400
1997-12-12	15.88	17.44	15.88	17.25	1278400
1997-12-15	17.50	17.50	16.63	17.00	289800
1997-12-16	16.88	17.31	16.88	17.06	227800
1997-12-17	17.25	19.00	17.19	17.75	514400
1997-12-18	18.13	18.38	17.69	18.00	398200
1997-12-19	17.88	18.38	17.25	18.38	216800
1997-12-22	18.38	18.50	16.25	16.56	502600
1997-12-23	16.63	18.38	16.63	18.25	375600
1997-12-24	18.50	18.50	17.50	18.00	130000
1997-12-26	18.38	19.38	18.13	19.25	113400
1997-12-29	19.50	20.63	19.13	20.00	210400
1997-12-30	19.50	21.25	19.50	20.63	168200
1997-12-31	21.50	22.50	20.63	22.50	174400
1998-01-02	21.50	22.00	20.75	21.38	97400
1998-01-05	21.75	22.25	20.50	21.13	156400
1998-01-06	21.88	21.88	20.25	20.50	807400
1998-01-07	20.75	20.75	19.88	20.44	429200
1998-01-08	20.56	20.94	20.00	20.13	970400
1998-01-09	20.00	20.94	19.63	19.69	298200
1998-01-12	19.25	19.25	17.00	18.00	511600
1998-01-13	18.25	19.31	17.88	19.00	353400
1998-01-14	19.75	20.75	19.38	20.06	479400
1998-01-15	20.63	21.19	19.50	20.50	712200
1998-01-16	20.88	22.00	20.38	21.63	1136400
1998-01-20	22.13	22.69	22.00	22.52	791400
1998-01-21	22.63	22.63	21.88	22.13	532400
1998-01-22	22.13	22.13	21.56	21.75	48000
1998-01-23	21.56	22.13	21.13	21.75	279600
1998-01-26	21.97	22.31	21.13	21.38	92600
1998-01-27	22.00	22.25	21.38	21.44	102000
1998-01-28	21.81	22.00	21.63	21.88	118400
1998-01-29	22.00	22.00	21.63	22.00	164600
1998-01-30	21.81	22.25	21.69	21.69	157000
1998-02-02	22.38	23.63	21.75	23.50	567800
1998-02-03	23.75	25.00	23.50	24.50	612800
1998-02-04	24.38	25.19	24.00	25.19	440800
1998-02-05	25.19	25.25	24.31	24.38	134200
1998-02-06	24.94	25.13	24.38	25.00	200400
1998-02-09	25.50	25.50	24.75	25.06	216200
1998-02-10	25.25	25.25	24.13	24.16	205800
1998-02-11	24.13	24.50	23.50	23.69	397000
1998-02-12	23.88	23.88	23.38	23.56	300800
1998-02-13	23.75	24.25	23.75	23.75	175600
1998-02-17	24.25	24.25	23.50	23.50	78800
1998-02-18	23.50	24.13	23.50	23.50	77200
1998-02-19	23.50	23.63	23.06	23.13	161000
1998-02-20	23.00	23.38	22.75	23.38	148200
1998-02-23	23.50	24.00	22.75	23.44	62200
1998-02-24	24.00	24.00	23.00	23.19	24600
1998-02-25	23.75	23.75	23.31	23.50	76600
1998-02-26	23.75	24.50	23.31	23.63	172200
1998-02-27	23.75	23.75	22.69	22.75	150600
1998-03-02	23.38	23.63	22.63	22.63	93800
1998-03-03	22.50	23.06	22.50	22.88	331400
1998-03-04	22.81	23.00	22.75	22.81	255400
1998-03-05	22.50	22.75	22.25	22.52	112800
1998-03-06	22.63	23.88	22.38	23.78	415600
1998-03-09	23.50	23.69	23.00	23.00	146200
1998-03-10	23.00	23.22	22.25	22.47	164000
1998-03-11	22.81	22.81	21.50	21.50	383000
1998-03-12	21.50	22.25	21.00	21.63	173200
1998-03-13	21.63	23.25	21.31	22.31	256800
1998-03-16	21.94	22.75	21.94	22.50	168800
1998-03-17	22.00	22.75	21.94	22.03	48400
1998-03-18	22.50	22.50	21.94	22.34	29800
1998-03-19	22.63	22.75	21.94	22.19	57400
1998-03-20	22.50	23.06	22.25	23.06	91200
1998-03-23	23.13	23.44	22.88	23.13	221000
1998-03-24	23.19	23.19	22.75	22.91	243000
1998-03-25	22.75	23.88	22.75	23.88	570600
1998-03-26	24.13	24.50	23.50	23.50	235000
1998-03-27	23.88	23.88	23.50	23.50	45200
1998-03-30	24.00	24.25	23.50	23.91	63600
1998-03-31	24.00	24.00	23.00	23.38	173200
1998-04-01	23.50	23.50	22.75	23.25	71800
1998-04-02	22.75	24.00	22.75	23.63	228600
1998-04-03	23.81	23.94	23.38	23.38	99400
1998-04-06	23.38	23.81	22.63	22.72	196400
1998-04-07	22.69	23.06	22.56	22.75	254400
1998-04-08	22.69	22.75	22.25	22.42	386600
1998-04-09	22.56	22.56	22.31	22.53	292400
1998-04-13	22.56	22.56	22.00	22.13	376800
1998-04-14	22.00	22.31	21.38	21.75	306000
1998-04-15	22.00	22.00	20.25	20.50	1627400
1998-04-16	20.75	21.00	20.00	21.00	610400
1998-04-17	21.00	21.75	20.81	21.69	390400
1998-04-20	21.31	21.44	20.75	20.94	446400
1998-04-21	21.13	21.38	20.75	21.00	763800
1998-04-22	21.25	21.25	20.88	21.00	719400
1998-04-23	21.25	21.25	20.63	20.75	92800
1998-04-24	20.69	21.13	20.44	20.50	410000
1998-04-27	20.44	20.63	19.56	19.63	817200
1998-04-28	20.63	20.63	20.00	20.41	591400
1998-04-29	20.56	20.75	20.13	20.75	625000
1998-04-30	20.75	22.53	20.63	22.50	972600
1998-05-01	22.31	22.56	21.75	22.38	206600
1998-05-04	22.50	22.56	22.00	22.13	337600
1998-05-05	22.56	22.56	21.19	21.31	114200
1998-05-06	21.06	21.50	21.00	21.38	273000
1998-05-07	21.13	21.38	20.38	20.56	505600
1998-05-08	20.50	20.81	19.88	20.06	229800
1998-05-11	18.25	18.25	15.88	16.83	8114800
1998-05-12	16.81	17.94	16.81	17.67	2939600
1998-05-13	18.00	19.06	17.75	19.00	2005000
1998-05-14	19.00	19.06	18.56	18.66	1131400
1998-05-15	18.75	18.81	18.63	18.81	523800
1998-05-18	18.81	18.81	18.50	18.56	234000
1998-05-19	18.56	18.88	18.50	18.70	507800
1998-05-20	18.50	18.75	18.00	18.11	777000
1998-05-21	18.19	18.50	18.00	18.16	655600
1998-05-22	18.50	18.50	17.44	17.55	190400
1998-05-26	17.38	17.75	17.00	17.13	630800
1998-05-27	16.25	17.25	15.88	17.20	1373800
1998-05-28	16.88	18.13	16.88	18.13	576200
1998-05-29	18.13	18.88	18.13	18.36	353600
1998-06-01	18.25	18.25	17.66	17.75	339000
1998-06-02	17.63	18.00	17.25	17.39	526600
1998-06-03	17.13	17.88	16.30	16.31	811400
1998-06-04	16.50	17.00	16.50	16.75	289600
1998-06-05	16.88	16.88	16.00	16.38	665600
1998-06-08	16.38	16.38	15.94	16.06	1442000
1998-06-09	16.13	16.50	15.94	16.34	1073800
1998-06-10	16.31	16.63	16.00	16.47	958600
1998-06-11	16.63	16.81	16.25	16.63	307200
1998-06-12	16.69	16.69	16.16	16.38	243000
1998-06-15	16.50	16.50	16.00	16.13	182800
1998-06-16	16.38	16.94	16.25	16.75	737400
1998-06-17	16.94	16.94	16.44	16.66	689400
1998-06-18	16.75	16.94	16.31	16.38	110800
1998-06-19	16.44	16.69	15.63	16.00	223200
1998-06-22	16.25	16.25	15.50	15.75	175200
1998-06-23	16.00	16.50	15.81	16.48	298800
1998-06-24	16.63	16.94	16.38	16.59	233400
1998-06-25	17.25	17.38	16.25	16.38	641000
1998-06-26	16.69	16.69	15.69	16.13	192600
1998-06-29	16.06	16.88	15.75	16.88	452400
1998-06-30	16.50	17.56	16.50	17.06	780200
1998-07-01	17.13	17.50	16.63	17.03	276400
1998-07-02	16.94	17.38	16.88	17.13	454800
1998-07-06	17.13	17.56	17.00	17.56	756200
1998-07-07	17.56	17.56	17.25	17.31	380200
1998-07-08	17.50	19.56	17.41	19.56	1230600
1998-07-09	19.31	19.56	17.88	18.49	1177800
1998-07-10	18.00	19.25	18.00	19.00	723800
1998-07-13	19.00	19.25	18.00	18.47	231600
1998-07-14	18.50	18.63	18.13	18.56	575400
1998-07-15	18.81	19.31	18.00	19.16	471400
1998-07-16	19.25	20.50	18.75	20.25	1268800
1998-07-17	20.13	21.63	20.00	21.00	1016400
1998-07-20	21.00	21.13	20.75	20.80	735600
1998-07-21	20.81	21.13	19.50	19.63	668000
1998-07-22	19.88	19.88	18.38	18.50	409600
1998-07-23	18.88	19.63	18.69	19.56	633000
1998-07-24	19.56	19.88	18.50	18.94	254400
1998-07-27	19.25	19.25	18.50	19.13	232000
1998-07-28	18.94	19.69	18.25	19.31	273400
1998-07-29	19.13	19.50	18.63	19.13	183200
1998-07-30	19.00	19.13	17.88	18.81	215800
1998-07-31	18.88	18.88	18.00	18.03	307000
1998-08-03	18.13	18.13	16.38	16.38	313800
1998-08-04	16.38	17.00	16.19	16.41	485200
1998-08-05	16.63	16.75	15.00	15.63	521600
1998-08-06	15.75	16.09	15.50	15.72	396000
1998-08-07	15.88	16.19	15.75	16.13	369600
1998-08-10	16.38	16.88	15.84	16.69	452000
1998-08-11	16.31	16.44	15.81	16.19	375000
1998-08-12	16.38	16.94	16.13	16.69	229600
1998-08-13	16.69	16.69	15.75	16.31	283200
1998-08-14	16.00	16.44	15.69	16.44	85600
1998-08-17	16.25	17.00	15.22	15.31	483800
1998-08-18	16.00	16.13	14.97	15.13	629200
1998-08-19	15.50	15.50	13.75	13.75	778200
1998-08-20	14.13	14.13	11.44	11.53	6363000
1998-08-21	11.75	11.94	10.06	11.56	5872800
1998-08-24	12.06	12.38	11.63	12.06	2032400
1998-08-25	12.22	12.63	11.94	12.25	1616200
1998-08-26	12.50	12.56	11.50	11.63	1228400
1998-08-27	11.50	11.81	10.78	11.13	612600
1998-08-28	11.38	11.38	9.50	10.00	1486200
1998-08-31	11.06	11.06	9.50	9.69	860600
1998-09-01	10.19	10.19	8.69	9.25	2198600
1998-09-02	9.81	10.13	9.44	9.94	702600
1998-09-03	9.88	9.88	9.25	9.38	1150600
1998-09-04	9.63	9.75	9.50	9.56	592200
1998-09-08	9.88	10.63	9.81	10.63	1903800
1998-09-09	10.63	10.75	10.25	10.25	790600
1998-09-10	10.13	10.75	9.88	10.63	360800
1998-09-11	10.75	11.25	10.63	10.94	901800
1998-09-14	11.06	11.19	10.63	10.75	403400
1998-09-15	10.75	10.94	10.00	10.38	264400
1998-09-16	10.81	11.25	10.63	10.91	757600
1998-09-17	11.00	11.00	10.00	10.44	280000
1998-09-18	10.56	10.56	10.25	10.56	154400
1998-09-21	10.31	11.00	10.31	10.75	226600
1998-09-22	10.81	11.63	10.75	11.63	796400
1998-09-23	11.81	12.88	11.63	12.63	1808200
1998-09-24	12.75	12.75	11.38	11.63	429200
1998-09-25	11.44	11.94	11.38	11.84	375200
1998-09-28	12.50	12.75	11.81	11.88	624600
1998-09-29	12.00	12.06	10.63	11.06	723600
1998-09-30	10.94	11.19	10.16	10.63	366800
1998-10-01	10.38	11.38	10.06	10.47	828600
1998-10-02	10.75	11.50	10.13	11.50	821600
1998-10-05	11.13	11.50	11.00	11.31	371400
1998-10-06	11.38	12.00	11.38	11.75	544800
1998-10-07	11.75	12.50	11.50	11.75	690000
1998-10-08	11.13	11.56	10.63	11.56	720400
1998-10-09	11.56	12.50	10.88	12.50	1196800
1998-10-12	12.50	13.75	12.00	13.56	1436000
1998-10-13	13.50	13.63	12.44	12.84	1111400
1998-10-14	12.91	12.91	12.22	12.63	1056000
1998-10-15	11.13	11.13	10.00	10.92	2753200
1998-10-16	11.06	11.06	10.72	10.75	555200
1998-10-19	10.97	11.38	10.63	11.09	1049000
1998-10-20	11.22	12.13	11.06	11.56	752800
1998-10-21	11.69	11.94	11.56	11.75	429000
1998-10-22	11.81	11.81	11.31	11.53	406800
1998-10-23	11.56	12.50	11.44	12.44	959200
1998-10-26	12.56	12.94	12.38	12.44	703600
1998-10-27	12.66	13.00	12.44	12.94	647200
1998-10-28	13.00	13.25	12.94	13.22	251400
1998-10-29	13.13	14.88	13.13	14.81	1017600
1998-10-30	15.06	15.63	15.00	15.25	1821000
1998-11-02	15.06	15.84	15.06	15.84	497400
1998-11-03	15.94	15.94	15.44	15.88	473000
1998-11-04	16.31	17.13	15.88	16.50	703600
1998-11-05	16.50	16.56	15.94	16.41	354800
1998-11-06	16.38	17.75	16.38	17.13	441000
1998-11-09	17.50	17.50	16.50	16.50	224000
1998-11-10	16.69	16.69	15.44	16.00	370400
1998-11-11	16.00	16.31	15.81	16.00	280000
1998-11-12	15.88	15.94	15.13	15.34	167000
1998-11-13	15.25	15.38	15.00	15.00	288200
1998-11-16	15.00	15.25	13.81	14.25	467800
1998-11-17	13.88	14.13	12.94	13.88	596400
1998-11-18	13.75	14.81	13.69	14.78	956800
1998-11-19	14.97	15.50	14.75	15.31	489000
1998-11-20	15.31	15.50	15.13	15.13	140200
1998-11-23	15.50	15.97	15.19	15.88	791400
1998-11-24	15.88	16.31	15.88	16.13	1073600
1998-11-25	16.00	16.22	15.75	15.81	331200
1998-11-27	15.75	16.13	15.75	16.13	29000
1998-11-30	15.94	16.25	14.88	15.63	289400
1998-12-01	15.53	16.00	15.25	16.00	437200
1998-12-02	15.75	16.25	15.75	16.19	555000
1998-12-03	16.16	16.19	15.81	15.94	472200
1998-12-04	16.00	16.44	15.69	16.44	369600
1998-12-07	16.75	16.75	16.38	16.69	1135400
1998-12-08	16.75	18.63	16.63	18.63	717600
1998-12-09	19.00	19.19	17.50	17.97	919600
1998-12-10	17.94	18.53	17.38	17.72	443000
1998-12-11	17.69	18.00	17.38	17.81	189400
1998-12-14	17.50	18.13	17.25	17.77	251800
1998-12-15	17.81	18.00	17.50	17.94	342400
1998-12-16	18.00	18.25	17.75	17.81	239400
1998-12-17	17.81	18.13	17.69	17.94	447400
1998-12-18	18.00	19.84	17.94	19.56	875800
1998-12-21	19.44	20.31	18.69	18.75	931800
1998-12-22	18.84	18.88	18.50	18.72	419000
1998-12-23	18.78	18.88	17.88	18.88	549200
1998-12-24	18.88	18.88	18.38	18.81	237200
1998-12-28	19.00	19.25	18.31	18.81	207800
1998-12-29	18.69	18.81	18.31	18.78	402800
1998-12-30	18.88	18.88	17.25	18.03	460600
1998-12-31	18.00	18.78	17.81	18.69	324600
1999-01-04	18.88	19.75	18.50	18.50	493600
1999-01-05	18.50	18.81	17.88	17.94	462800
1999-01-06	18.47	18.94	17.75	18.22	499000
1999-01-07	17.94	18.25	17.44	17.69	301800
1999-01-08	17.50	18.50	17.50	18.25	445600
1999-01-11	18.44	19.13	18.44	18.88	1431600
1999-01-12	19.00	19.00	17.50	17.59	774200
1999-01-13	15.31	16.88	15.31	16.25	1030400
1999-01-14	16.44	16.44	14.50	15.06	1642200
1999-01-15	15.50	16.88	15.00	16.88	736000
1999-01-19	17.88	17.94	16.22	16.41	1838400
1999-01-20	16.38	16.50	15.75	15.75	517400
1999-01-21	15.69	15.94	14.31	14.41	1492600
1999-01-22	14.38	15.06	13.56	13.56	1575400
1999-01-25	14.25	14.75	13.63	13.78	429800
1999-01-26	13.81	13.88	13.13	13.56	633600
1999-01-27	13.75	14.25	13.38	14.25	884200
1999-01-28	14.50	15.44	14.38	14.88	821800
1999-01-29	15.00	15.75	14.88	15.00	484400
1999-02-01	14.75	14.75	13.63	13.81	1193600
1999-02-02	14.06	14.06	10.75	11.31	3341400
1999-02-03	12.75	14.19	12.50	13.88	3891600
1999-02-04	14.13	14.38	13.31	13.53	2593600
1999-02-05	13.50	13.75	13.25	13.72	1321200
1999-02-08	13.88	13.88	13.53	13.66	674800
1999-02-09	13.50	13.69	13.25	13.63	485600
1999-02-10	13.56	14.56	13.50	14.38	653400
1999-02-11	14.50	14.63	14.13	14.56	756400
1999-02-12	14.47	14.56	13.88	13.88	336600
1999-02-16	14.00	14.00	13.63	13.75	708600
1999-02-17	13.69	14.00	13.63	13.63	309600
1999-02-18	13.78	13.81	13.22	13.28	733400
1999-02-19	13.28	13.38	12.94	13.16	455000
1999-02-22	13.19	15.56	12.94	14.94	1561400
1999-02-23	15.13	15.88	14.94	15.38	886200
1999-02-24	15.25	15.38	14.88	15.03	444800
1999-02-25	14.81	15.13	14.03	14.34	248400
1999-02-26	14.31	14.38	13.84	14.03	328200
1999-03-01	14.25	14.25	13.84	13.88	447400
1999-03-02	14.00	14.00	13.38	13.44	476000
1999-03-03	13.44	13.44	12.59	13.25	330600
1999-03-04	13.22	13.31	12.38	12.53	1057800
1999-03-05	12.75	13.09	12.31	12.56	876800
1999-03-08	13.00	13.06	11.94	12.09	844000
1999-03-09	12.09	12.09	11.60	11.72	967200
1999-03-10	11.56	12.13	11.13	11.38	752200
1999-03-11	11.69	12.63	11.69	12.44	519400
1999-03-12	12.38	12.56	11.94	12.13	323600
1999-03-15	12.50	12.50	11.75	12.03	201600
1999-03-16	11.88	12.13	11.44	11.53	746800
1999-03-17	11.50	11.56	10.69	11.31	1308800
1999-03-18	11.34	11.50	10.47	10.75	1040000
1999-03-19	10.75	10.75	10.25	10.31	751000
1999-03-22	10.28	11.31	10.28	11.31	999800
1999-03-23	11.31	11.44	10.81	11.19	674600
1999-03-24	11.28	11.28	10.75	10.84	104800
1999-03-25	11.00	11.00	10.75	10.91	184000
1999-03-26	10.81	11.13	10.69	10.91	247200
1999-03-29	10.94	10.94	10.44	10.53	819600
1999-03-30	10.50	10.63	9.94	10.19	311400
1999-03-31	10.13	10.25	9.75	10.03	430800
1999-04-01	10.06	10.06	9.88	10.03	226800
1999-04-05	10.03	10.03	9.41	9.56	475800
1999-04-06	9.38	9.69	9.38	9.55	644800
1999-04-07	9.53	9.56	9.38	9.53	207000
1999-04-08	9.50	10.56	9.50	10.56	492800
1999-04-09	10.56	10.56	9.81	10.13	288400
1999-04-12	10.25	12.56	10.25	12.13	3315000
1999-04-13	12.25	13.25	12.13	12.94	1308600
1999-04-14	13.44	13.44	11.50	11.63	295200
1999-04-15	11.53	11.75	10.75	10.77	440000
1999-04-16	10.78	11.19	10.75	10.94	543600
1999-04-19	11.00	11.06	10.25	10.27	270400
1999-04-20	10.50	10.63	9.88	10.31	559600
1999-04-21	10.31	10.72	9.94	10.63	1027800
1999-04-22	10.31	10.31	8.81	8.84	4565000
1999-04-23	8.91	9.06	8.63	8.81	1945800
1999-04-26	8.94	9.31	8.81	9.09	1923000
1999-04-27	9.13	9.25	9.09	9.22	954200
1999-04-28	9.25	9.25	8.81	8.88	333000
1999-04-29	8.94	9.13	8.38	8.63	347400
1999-04-30	8.75	9.06	8.72	9.03	174800
1999-05-03	9.13	10.13	9.13	9.88	921800
1999-05-04	9.94	10.00	9.72	9.81	255400
1999-05-05	9.94	9.94	9.44	9.50	259200
1999-05-06	10.06	10.19	9.13	9.13	656400
1999-05-07	9.25	9.50	9.25	9.44	398000
1999-05-10	9.75	9.81	9.19	9.38	310400
1999-05-11	9.44	10.06	9.25	10.06	610800
1999-05-12	10.13	10.72	10.03	10.44	679000
1999-05-13	10.56	12.06	10.56	12.06	861800
1999-05-14	11.50	11.88	11.06	11.69	1202200
1999-05-17	11.69	11.69	11.19	11.56	349400
1999-05-18	11.44	11.50	11.19	11.41	302000
1999-05-19	11.38	11.50	11.19	11.47	327400
1999-05-20	11.50	12.06	11.44	12.06	881800
1999-05-21	12.13	13.09	12.00	13.00	1613600
1999-05-24	13.00	13.25	11.19	11.75	403200
1999-05-25	11.75	11.88	11.38	11.84	537400
1999-05-26	11.84	11.88	11.25	11.69	310800
1999-05-27	11.56	11.88	11.56	11.78	267600
1999-05-28	11.78	13.00	11.75	13.00	454200
1999-06-01	12.88	12.97	12.00	12.00	328600
1999-06-02	12.19	12.34	12.00	12.16	300800
1999-06-03	12.47	12.81	12.19	12.22	111400
1999-06-04	12.25	12.88	12.06	12.81	262000
1999-06-07	12.31	12.56	11.94	11.94	232400
1999-06-08	11.97	12.31	11.50	11.53	323200
1999-06-09	11.50	12.13	11.38	12.13	100400
1999-06-10	11.88	12.13	11.38	11.47	397800
1999-06-11	11.53	12.06	11.38	11.44	145400
1999-06-14	11.44	11.56	11.06	11.41	201200
1999-06-15	11.44	11.75	11.13	11.75	360000
1999-06-16	11.63	11.75	11.38	11.53	115800
1999-06-17	11.56	11.75	11.38	11.75	275200
1999-06-18	11.78	12.00	11.75	11.81	324600
1999-06-21	11.75	11.88	11.16	11.38	211600
1999-06-22	11.56	11.75	11.31	11.47	276600
1999-06-23	11.56	11.56	11.25	11.47	87000
1999-06-24	11.47	11.94	11.31	11.84	474800
1999-06-25	11.63	11.84	11.44	11.44	235200
1999-06-28	11.75	12.00	11.53	11.75	329200
1999-06-29	11.69	11.97	11.56	11.97	205800
1999-06-30	11.94	13.56	11.69	13.22	688600
1999-07-01	13.06	13.25	12.75	13.13	441200
1999-07-02	13.16	14.06	13.00	14.05	297800
1999-07-06	13.88	14.31	13.50	14.00	268200
1999-07-07	14.03	14.38	14.00	14.09	327600
1999-07-08	14.06	14.06	12.94	12.94	281800
1999-07-09	13.41	15.31	13.13	14.55	1518600
1999-07-12	14.94	15.31	13.88	14.34	509400
1999-07-13	14.25	14.63	13.88	13.91	271400
1999-07-14	13.94	14.00	12.66	13.53	646000
1999-07-15	12.78	14.38	12.78	14.28	1416800
1999-07-16	14.19	14.28	13.94	14.00	284600
1999-07-19	13.97	14.00	12.73	12.73	488400
1999-07-20	12.81	13.25	12.56	12.63	144000
1999-07-21	12.94	13.16	12.63	12.80	377800
1999-07-22	12.94	13.50	12.50	12.50	240400
1999-07-23	12.63	13.13	12.56	13.13	238400
1999-07-26	12.77	13.06	12.63	12.94	183200
1999-07-27	12.94	13.13	12.78	12.84	548600
1999-07-28	12.84	12.91	12.25	12.66	217200
1999-07-29	12.58	12.81	11.50	12.66	264000
1999-07-30	12.72	13.38	12.13	13.31	233600
1999-08-02	13.25	13.44	13.06	13.25	252000
1999-08-03	13.13	13.28	12.50	12.50	245600
1999-08-04	12.75	12.81	12.50	12.66	119200
1999-08-05	12.72	12.75	12.38	12.54	121000
1999-08-06	12.63	12.88	12.31	12.50	85400
1999-08-09	12.50	13.19	12.50	13.00	149400
1999-08-10	13.00	13.06	12.69	12.94	290800
1999-08-11	12.94	13.00	12.38	12.69	218000
1999-08-12	12.75	12.75	12.31	12.53	183800
1999-08-13	12.47	12.75	12.00	12.41	420600
1999-08-16	12.41	12.56	12.13	12.56	228000
1999-08-17	12.47	12.56	11.75	11.78	463800
1999-08-18	11.78	12.75	11.75	12.47	436600
1999-08-19	12.44	12.75	12.28	12.38	346000
1999-08-20	12.31	12.59	12.25	12.59	103600
1999-08-23	12.59	12.69	12.44	12.59	314600
1999-08-24	12.63	12.69	12.44	12.44	322200
1999-08-25	12.50	12.75	12.38	12.72	303200
1999-08-26	12.72	12.72	12.28	12.31	354800
1999-08-27	12.44	12.94	12.19	12.69	613800
1999-08-30	13.00	14.25	12.97	13.73	678200
1999-08-31	14.13	14.19	13.72	14.19	739200
1999-09-01	14.31	14.38	13.81	14.13	683800
1999-09-02	14.13	14.13	13.69	13.98	187400
1999-09-03	14.13	14.94	14.03	14.94	413400
1999-09-07	14.88	16.06	14.78	15.75	1248400
1999-09-08	15.66	18.88	15.25	18.64	1547000
1999-09-09	18.34	20.75	18.25	20.06	2704600
1999-09-10	19.97	21.13	19.94	20.69	1921400
1999-09-13	15.03	15.50	12.81	13.63	8803000
1999-09-14	13.63	14.06	12.50	12.91	2135600
1999-09-15	13.25	13.38	11.31	11.42	1918200
1999-09-16	11.84	11.88	10.81	11.28	1096800
1999-09-17	11.81	12.09	11.34	11.63	949600
1999-09-20	11.66	12.63	11.66	11.95	808200
1999-09-21	12.00	12.13	11.25	11.50	619800
1999-09-22	11.66	11.66	11.00	11.25	417800
1999-09-23	11.28	11.63	10.56	10.58	485200
1999-09-24	10.69	10.81	10.31	10.63	485400
1999-09-27	10.81	11.63	10.75	11.00	716200
1999-09-28	11.00	11.63	11.00	11.34	449600
1999-09-29	11.63	12.13	11.47	11.75	425400
1999-09-30	11.94	12.00	11.19	11.56	401400
1999-10-01	11.69	11.75	11.38	11.67	215400
1999-10-04	10.94	11.13	8.25	8.38	4823200
1999-10-05	8.69	8.72	8.22	8.28	3189400
1999-10-06	8.41	8.88	8.34	8.81	1941800
1999-10-07	9.00	9.19	8.94	9.13	1121200
1999-10-08	9.25	9.69	9.06	9.44	637200
1999-10-11	9.31	9.88	9.31	9.72	971200
1999-10-12	9.75	9.94	9.44	9.53	540400
1999-10-13	9.63	9.63	9.25	9.38	406600
1999-10-14	9.63	9.75	9.13	9.13	456000
1999-10-15	9.00	9.06	8.63	8.70	497600
1999-10-18	8.81	9.13	8.59	8.63	240000
1999-10-19	8.81	9.19	8.69	9.13	279200
1999-10-20	9.06	9.44	8.75	9.00	231000
1999-10-21	9.03	9.81	8.81	9.66	467800
1999-10-22	9.81	9.81	9.38	9.73	306200
1999-10-25	9.63	9.81	9.13	9.50	206000
1999-10-26	9.50	9.56	8.88	8.88	223600
1999-10-27	8.88	9.56	8.88	9.47	400200
1999-10-28	9.63	9.69	9.00	9.19	167600
1999-10-29	9.25	9.69	9.19	9.63	458000
1999-11-01	9.50	10.81	9.44	10.72	514000
1999-11-02	10.81	10.88	10.13	10.16	468800
1999-11-03	10.25	10.56	10.09	10.47	412800
1999-11-04	10.50	10.75	10.44	10.47	269800
1999-11-05	10.78	10.81	9.94	10.00	267800
1999-11-08	10.03	10.13	9.88	10.00	251600
1999-11-09	10.06	10.13	9.72	9.88	314400
1999-11-10	9.94	10.25	9.88	10.03	429000
1999-11-11	10.38	11.50	10.25	11.25	333400
1999-11-12	11.41	11.44	11.00	11.13	452800
1999-11-15	11.09	11.75	11.06	11.67	525800
1999-11-16	11.81	11.81	11.00	11.13	397200
1999-11-17	11.34	12.13	11.31	11.69	565000
1999-11-18	11.98	12.44	11.88	12.00	732200
1999-11-19	12.06	12.19	10.94	11.50	476400
1999-11-22	11.72	12.63	11.63	12.25	1203800
1999-11-23	13.38	15.31	13.25	13.88	2583000
1999-11-24	14.16	14.94	14.00	14.94	646000
1999-11-26	15.50	15.69	15.31	15.38	412000
1999-11-29	15.63	16.00	14.38	14.78	834000
1999-11-30	14.81	14.81	14.19	14.50	740400
1999-12-01	14.50	14.72	14.13	14.28	545600
1999-12-02	14.30	17.53	14.28	17.44	1524200
1999-12-03	18.69	18.94	16.44	16.56	2630600
1999-12-06	16.63	17.94	16.56	16.84	1488400
1999-12-07	16.75	17.63	16.66	16.81	399800
1999-12-08	17.00	17.00	15.38	16.16	559000
1999-12-09	15.84	15.88	15.09	15.22	899400
1999-12-10	15.16	15.38	14.25	14.53	941600
1999-12-13	14.44	16.06	14.25	16.06	448200
1999-12-14	16.06	16.22	14.75	15.06	560600
1999-12-15	15.00	16.00	14.75	16.00	510600
1999-12-16	15.81	16.50	15.47	15.75	492200
1999-12-17	16.06	16.31	14.44	14.75	676200
1999-12-20	15.19	18.81	15.13	17.50	2143200
1999-12-21	17.50	17.88	16.94	17.69	726400
1999-12-22	18.56	36.56	18.50	23.59	8834600
1999-12-23	23.75	27.69	22.81	25.78	2911600
1999-12-27	27.88	31.75	26.50	31.56	1558600
1999-12-28	34.50	35.00	27.06	29.92	2187600
1999-12-29	30.34	31.38	27.06	30.81	1126200
1999-12-30	30.81	31.13	29.75	30.77	744000
1999-12-31	30.94	31.50	29.44	30.00	256600
2000-01-03	32.66	44.88	32.63	44.83	3834800
2000-01-04	42.50	51.00	39.88	46.63	3576800
2000-01-05	46.56	46.63	40.25	42.98	1431400
2000-01-06	45.31	45.38	39.44	41.66	1636400
2000-01-07	41.88	53.38	41.25	52.19	2992000
2000-01-10	54.00	59.94	53.56	55.13	2808200
2000-01-11	59.25	59.88	53.00	54.31	2335400
2000-01-12	58.53	58.56	51.00	51.50	1539800
2000-01-13	52.25	69.00	51.63	68.63	2144800
2000-01-14	65.50	68.81	59.50	65.91	1822200
2000-01-18	66.06	66.06	62.50	65.03	957200
2000-01-19	64.75	71.00	63.50	69.94	1426800
2000-01-20	70.00	74.13	65.56	72.86	1413800
2000-01-21	72.25	78.56	71.13	78.56	1682000
2000-01-24	80.00	80.13	68.75	69.03	2378600
2000-01-25	68.75	68.78	63.06	64.69	1488600
2000-01-26	67.25	71.13	65.63	67.94	1394000
2000-01-27	67.75	72.06	65.75	69.47	1846000
2000-01-28	70.47	70.75	61.00	64.25	1952800
2000-01-31	62.38	62.38	53.47	54.88	2499400
2000-02-01	54.56	57.75	53.00	55.94	2257600
2000-02-02	56.75	65.00	56.50	61.94	2249000
2000-02-03	65.38	72.50	65.00	72.50	2016000
2000-02-04	70.88	71.50	59.75	67.50	1595400
2000-02-07	68.19	71.19	67.81	70.00	1780000
2000-02-08	70.94	71.50	62.25	68.50	1917200
2000-02-09	70.03	80.38	69.69	79.50	4148200
2000-02-10	84.94	96.50	84.50	95.05	3566800
2000-02-11	94.50	99.75	87.00	91.28	2959800
2000-02-14	89.75	94.00	82.88	93.47	1308600
2000-02-15	95.00	98.00	88.50	97.72	1559800
2000-02-16	95.72	111.50	95.56	108.50	2674000
2000-02-17	112.13	139.13	110.50	138.06	5657200
2000-02-18	129.59	138.50	129.59	133.47	3847600
2000-02-22	130.19	130.81	111.00	112.53	2475600
2000-02-23	119.31	131.50	119.31	126.00	5041000
2000-02-24	128.25	134.63	124.50	131.00	1697400
2000-02-25	136.03	144.53	126.00	140.25	3300200
2000-02-28	139.25	140.25	129.94	136.91	1684000
2000-02-29	142.00	143.50	136.50	137.78	1690400
2000-03-01	138.69	139.75	119.53	119.97	2587800
2000-03-02	122.75	123.56	106.00	111.47	3327600
2000-03-03	118.38	126.25	112.00	123.00	2448800
2000-03-06	116.00	124.38	115.00	119.88	1502800
2000-03-07	115.88	118.38	107.81	112.45	1965400
2000-03-08	109.00	117.50	108.50	110.56	1360600
2000-03-09	111.00	111.00	100.63	103.00	2035800
2000-03-10	97.31	107.50	97.06	101.63	1475800
2000-03-13	92.00	108.00	90.25	98.50	1655200
2000-03-14	100.25	107.50	67.50	71.75	13570800
2000-03-15	74.47	76.75	61.75	62.94	7473600
2000-03-16	66.88	74.94	63.38	73.19	4857400
2000-03-17	70.13	76.56	67.50	68.44	2311000
2000-03-20	69.00	71.75	53.03	54.06	4635400
2000-03-21	52.38	61.50	45.03	59.27	5116000
2000-03-22	61.69	66.25	58.00	62.13	3089200
2000-03-23	63.47	64.19	54.94	55.59	2811000
2000-03-24	57.22	62.00	53.50	53.69	2197400
2000-03-27	56.97	59.00	53.50	54.38	1091800
2000-03-28	55.47	56.50	51.31	51.66	906200
2000-03-29	51.56	52.25	38.75	41.25	6005600
2000-03-30	36.81	44.25	36.66	39.81	4713800
2000-03-31	44.38	45.88	41.38	43.72	6754600
2000-04-03	43.94	45.50	41.06	41.06	1813000
2000-04-04	41.75	44.00	28.50	40.22	3226000
2000-04-05	37.63	52.56	37.00	47.31	5527000
2000-04-06	57.03	58.50	49.00	54.25	5434800
2000-04-07	56.25	56.75	47.56	50.00	2508800
2000-04-10	52.25	52.41	45.50	45.63	1547400
2000-04-11	44.50	45.50	39.00	39.63	2625600
2000-04-12	39.03	44.69	35.44	38.66	2125000
2000-04-13	39.53	45.38	36.25	43.00	2109200
2000-04-14	41.91	44.50	36.50	37.38	2219800
2000-04-17	34.88	39.00	31.75	38.47	2003200
2000-04-18	38.50	42.75	35.69	42.75	1465600
2000-04-19	43.50	45.59	41.00	43.00	896800
2000-04-20	44.00	44.00	37.06	38.53	1618000
2000-04-24	35.41	37.56	34.00	36.63	1169800
2000-04-25	37.94	40.50	37.63	40.25	722800
2000-04-26	40.13	41.13	35.38	35.75	1656600
2000-04-27	33.25	36.43	33.00	35.50	1374000
2000-04-28	36.31	40.50	35.56	38.50	2856600
2000-05-01	38.88	44.38	38.00	43.81	2287600
2000-05-02	43.38	46.00	38.28	38.28	1747000
2000-05-03	37.94	38.88	35.94	38.69	1110800
2000-05-04	38.69	42.31	37.63	40.22	1937800
2000-05-05	39.03	45.56	38.56	45.47	3253400
2000-05-08	45.63	47.00	42.50	43.09	2544200
2000-05-09	44.00	44.63	37.81	38.55	1168200
2000-05-10	37.53	37.88	33.50	35.94	2425800
2000-05-11	37.00	37.25	32.50	34.44	2204400
2000-05-12	35.50	36.44	33.81	34.38	1144800
2000-05-15	34.75	34.88	32.69	34.09	1112400
2000-05-16	34.75	36.75	32.25	33.69	2996800
2000-05-17	33.59	34.72	32.88	33.28	1295800
2000-05-18	33.38	33.56	30.06	30.50	2044400
2000-05-19	29.75	29.88	27.91	28.88	1988000
2000-05-22	28.63	29.00	26.50	27.07	1316800
2000-05-23	27.50	28.88	25.00	25.00	1083600
2000-05-24	25.19	25.56	21.69	24.50	2353800
2000-05-25	25.13	26.94	23.00	23.56	2059400
2000-05-26	24.50	24.94	23.13	24.53	1454600
2000-05-30	24.97	28.56	24.88	28.56	1293600
2000-05-31	27.88	28.75	26.00	26.38	1151000
2000-06-01	27.47	30.75	26.63	30.06	1054600
2000-06-02	32.31	34.25	31.63	32.75	2189400
2000-06-05	32.56	37.22	31.63	35.56	2920200
2000-06-06	36.69	42.41	36.53	38.47	4615400
2000-06-07	40.09	40.31	35.88	39.03	2281000
2000-06-08	39.78	40.28	38.25	40.06	1526200
2000-06-09	41.25	43.31	40.50	42.97	1881000
2000-06-12	43.09	43.31	39.00	40.16	1424400
2000-06-13	38.72	41.59	37.75	40.63	885400
2000-06-14	41.75	42.77	39.50	39.78	1057600
2000-06-15	39.69	39.91	37.56	39.88	942400
2000-06-16	40.34	43.50	39.00	43.19	2023400
2000-06-19	42.97	57.94	42.50	57.94	5291200
2000-06-20	56.88	60.25	53.75	56.63	4570400
2000-06-21	56.50	59.63	55.06	56.34	2396800
2000-06-22	56.55	56.56	47.00	47.00	3419400
2000-06-23	49.00	50.94	44.88	45.97	3366800
2000-06-26	47.50	49.66	41.25	44.66	4123000
2000-06-27	46.00	46.50	41.44	41.75	2532800
2000-06-28	41.50	48.25	41.47	47.00	2992600
2000-06-29	46.25	47.34	42.13	42.38	1897600
2000-06-30	44.00	44.00	39.00	41.09	3569400
2000-07-03	41.47	43.75	40.34	42.88	876200
2000-07-05	43.34	48.88	43.25	47.53	3796200
2000-07-06	47.09	47.13	43.75	46.47	2194200
2000-07-07	45.59	51.31	45.59	48.45	2095800
2000-07-10	49.38	52.34	48.00	50.47	1780800
2000-07-11	49.84	55.56	49.81	53.00	3154600
2000-07-12	54.22	55.00	50.50	51.81	1796200
2000-07-13	52.84	53.00	46.53	46.75	2218200
2000-07-14	47.16	48.75	45.00	45.56	2229400
2000-07-17	47.47	49.94	45.13	48.21	2182600
2000-07-18	47.59	51.66	47.00	47.37	2477000
2000-07-19	50.44	51.50	46.41	46.69	2134000
2000-07-20	48.38	50.50	47.16	49.38	1269000
2000-07-21	49.88	51.38	48.00	48.69	1218200
2000-07-24	49.44	50.91	46.13	47.47	751400
2000-07-25	47.25	47.75	44.06	44.88	1747200
2000-07-26	44.31	47.00	41.41	45.72	1347200
2000-07-27	45.00	45.19	42.00	42.75	798200
2000-07-28	43.00	43.50	39.25	39.44	1475200
2000-07-31	39.81	40.38	36.56	37.91	1122400
2000-08-01	38.25	44.19	37.69	42.50	1753800
2000-08-02	42.25	44.22	40.38	41.91	1069000
2000-08-03	41.00	41.50	39.78	41.28	1063600
2000-08-04	41.69	43.13	39.66	40.00	1324000
2000-08-07	41.13	41.81	40.44	41.38	1231000
2000-08-08	41.75	42.31	40.38	40.50	966000
2000-08-09	41.25	41.50	38.06	39.00	1247200
2000-08-10	38.25	39.06	35.44	35.53	1931600
2000-08-11	35.75	38.72	35.57	37.41	1020400
2000-08-14	37.94	38.94	36.31	37.25	409200
2000-08-15	37.81	37.94	35.63	35.64	803000
2000-08-16	36.00	37.19	34.00	34.47	1298400
2000-08-17	35.44	44.50	35.03	44.41	6616400
2000-08-18	43.81	45.84	41.72	44.63	2531800
2000-08-21	44.41	46.44	43.00	44.18	1545200
2000-08-22	45.00	45.13	43.00	43.75	1288800
2000-08-23	43.97	44.00	39.94	40.31	4042800
2000-08-24	41.50	41.94	39.00	41.19	4468400
2000-08-25	41.81	43.63	39.81	40.94	3482400
2000-08-28	41.34	42.06	39.94	40.25	1474400
2000-08-29	40.78	41.69	39.84	40.13	1358200
2000-08-30	40.41	40.41	38.81	39.88	1436400
2000-08-31	40.19	42.19	40.00	41.47	3394400
2000-09-01	42.94	43.00	39.06	40.25	1470400
2000-09-05	41.19	41.19	37.88	38.56	1827400
2000-09-06	39.13	39.25	36.00	36.50	1473200
2000-09-07	37.88	39.38	37.00	38.50	1034900
2000-09-08	38.94	39.63	36.69	37.75	720600
2000-09-11	39.50	39.50	37.00	37.00	1191700
2000-09-12	38.25	38.25	36.50	38.13	838500
2000-09-13	37.31	40.50	36.75	40.06	1248500
2000-09-14	41.25	44.31	40.25	42.06	2720500
2000-09-15	41.63	42.88	40.25	40.25	1083500
2000-09-18	40.25	41.13	37.00	37.06	845600
2000-09-19	37.94	38.88	37.00	38.06	847800
2000-09-20	38.19	39.38	37.00	38.13	813700
2000-09-21	36.31	38.50	36.25	36.56	754900
2000-09-22	36.25	40.94	35.81	39.38	1760000
2000-09-25	40.25	42.44	37.88	38.13	1577600
2000-09-26	40.45	41.50	37.00	38.56	1499900
2000-09-27	39.31	40.25	37.63	37.88	1131800
2000-09-28	38.16	43.69	37.25	43.44	1649000
2000-09-29	42.44	44.75	40.31	41.13	1203800
2000-10-02	42.75	43.00	38.00	39.75	798400
2000-10-03	39.69	41.06	37.50	37.50	938600
2000-10-04	38.59	38.75	36.25	37.88	891600
2000-10-05	38.94	42.31	38.06	40.00	1505800
2000-10-06	39.75	39.75	37.50	38.38	883300
2000-10-09	37.50	38.11	35.00	35.56	1045300
2000-10-10	35.31	36.25	33.75	34.38	1379000
2000-10-11	33.25	33.63	29.88	30.88	1779900
2000-10-12	31.13	31.25	27.75	28.25	1868300
2000-10-13	26.75	30.13	26.56	30.00	1506700
2000-10-16	30.69	31.94	29.00	31.06	1676800
2000-10-17	32.94	33.38	28.56	29.38	2270300
2000-10-18	28.63	31.44	27.50	31.05	3120100
2000-10-19	31.75	34.44	31.00	33.75	1893600
2000-10-20	33.50	38.00	33.19	37.81	2088300
2000-10-23	37.81	41.00	37.56	40.00	1329100
2000-10-24	41.31	42.38	38.44	38.69	1373800
2000-10-25	38.75	40.50	35.25	35.75	1079800
2000-10-26	36.50	38.44	34.31	36.97	694800
2000-10-27	35.03	37.00	33.44	35.38	601200
2000-10-30	35.13	35.25	32.13	33.13	975500
2000-10-31	33.50	36.81	32.88	36.63	772000
2000-11-01	35.50	39.25	35.00	37.81	775700
2000-11-02	38.19	39.94	37.56	38.88	868500
2000-11-03	38.69	39.94	36.88	37.50	584700
2000-11-06	37.06	38.38	34.44	35.00	607000
2000-11-07	35.75	37.56	35.50	37.44	360800
2000-11-08	37.00	37.94	35.19	35.31	223100
2000-11-09	35.13	35.38	33.13	34.50	635300
2000-11-10	33.69	34.69	32.50	33.94	306900
2000-11-13	30.50	33.23	30.13	31.75	824600
2000-11-14	32.44	33.31	31.00	32.13	1031800
2000-11-15	32.00	34.44	32.00	33.41	423400
2000-11-16	33.06	35.00	31.00	31.27	606800
2000-11-17	31.63	31.67	29.63	30.50	682800
2000-11-20	29.50	30.00	26.38	26.44	839700
2000-11-21	26.38	29.44	25.69	28.00	884200
2000-11-22	27.13	28.00	26.13	26.44	1727200
2000-11-24	26.25	30.00	25.63	29.94	658100
2000-11-27	32.31	32.38	30.50	31.81	986100
2000-11-28	30.94	31.50	27.50	27.81	961300
2000-11-29	28.13	28.50	26.00	26.88	829100
2000-11-30	26.38	27.13	25.50	26.50	1410200
2000-12-01	27.94	29.88	26.69	29.31	1067900
2000-12-04	29.25	29.50	25.94	26.69	789200
2000-12-05	28.00	29.81	27.27	28.63	700500
2000-12-06	29.13	30.63	27.38	27.50	572600
2000-12-07	27.13	29.50	27.00	27.63	743800
2000-12-08	28.81	31.50	28.13	31.25	960000
2000-12-11	31.19	32.81	29.50	31.38	1192100
2000-12-12	31.19	31.31	28.63	28.63	389700
2000-12-13	29.75	29.75	28.00	28.19	355300
2000-12-14	29.00	29.00	26.63	26.81	469300
2000-12-15	26.69	26.88	24.75	25.42	886300
2000-12-18	25.69	27.75	25.63	27.25	894800
2000-12-19	26.13	27.88	24.75	25.00	1066600
2000-12-20	23.94	25.06	23.19	24.50	1663300
2000-12-21	23.50	24.94	22.06	23.69	1469200
2000-12-22	23.88	25.88	22.88	24.00	768800
2000-12-26	23.88	24.75	22.94	23.88	555300
2000-12-27	23.69	24.13	23.25	23.56	535500
2000-12-28	23.44	26.00	23.38	25.94	1032900
2000-12-29	24.88	25.50	23.56	24.88	1411500
2001-01-02	24.75	24.75	22.50	22.56	711100
2001-01-03	22.38	24.25	19.25	23.06	1920600
2001-01-04	23.75	24.50	21.81	22.77	1228200
2001-01-05	22.75	22.81	19.00	21.00	1769400
2001-01-08	22.00	23.25	21.50	21.81	3103600
2001-01-09	22.94	24.75	22.44	24.00	1601500
2001-01-10	23.56	25.50	22.88	23.50	2765100
2001-01-11	23.50	24.00	22.75	23.31	2592100
2001-01-12	23.31	24.88	22.25	24.63	1674700
2001-01-16	24.53	25.19	23.75	24.38	1195900
2001-01-17	24.69	26.44	24.56	24.75	832000
2001-01-18	24.88	27.97	23.88	26.38	1432500
2001-01-19	27.19	27.19	25.63	25.81	685600
2001-01-22	26.75	28.00	26.38	27.38	1074700
2001-01-23	26.13	29.50	26.06	29.06	502000
2001-01-24	28.56	29.81	28.50	29.44	975800
2001-01-25	30.44	30.63	29.19	29.44	1824000
2001-01-26	29.00	31.00	27.50	30.63	1157200
2001-01-29	29.81	30.50	29.31	29.88	791900
2001-01-30	29.88	29.94	28.25	28.31	487200
2001-01-31	28.53	28.69	27.13	27.88	446800
2001-02-01	27.69	28.94	26.44	27.88	497400
2001-02-02	26.38	26.88	22.13	23.19	2807000
2001-02-05	22.63	22.94	21.25	22.19	1091200
2001-02-06	21.81	23.56	21.69	22.81	841100
2001-02-07	22.75	23.50	21.75	22.50	596900
2001-02-08	22.63	22.63	21.50	21.50	627400
2001-02-09	21.38	21.44	20.00	20.50	1107400
2001-02-12	20.56	21.25	20.44	20.56	1357100
2001-02-13	20.81	21.69	19.94	20.00	1560200
2001-02-14	20.00	20.00	17.13	18.06	2016400
2001-02-15	18.31	18.56	17.38	18.50	2148200
2001-02-16	18.44	18.63	17.31	17.50	1301500
2001-02-20	17.81	18.19	16.06	16.75	1337500
2001-02-21	16.75	17.25	15.75	15.81	1201900
2001-02-22	15.44	16.00	15.06	15.44	909700
2001-02-23	15.31	16.88	14.56	16.13	1545200
2001-02-26	16.56	17.59	16.50	17.56	1190600
2001-02-27	17.56	17.63	16.69	16.88	1438800
2001-02-28	16.50	18.31	16.50	16.81	2291300
2001-03-01	16.75	18.13	15.63	16.77	1750600
2001-03-02	16.75	18.50	16.38	17.63	769600
2001-03-05	17.81	18.13	16.75	17.06	571700
2001-03-06	17.25	17.25	16.06	17.19	571400
2001-03-07	17.14	17.81	17.13	17.38	823100
2001-03-08	17.31	17.31	16.06	16.13	692900
2001-03-09	15.69	16.56	15.44	15.50	548300
2001-03-12	15.38	15.44	14.00	14.44	830700
2001-03-13	14.22	14.38	13.69	14.13	997200
2001-03-14	13.13	15.31	13.00	13.88	1318700
2001-03-15	14.38	14.81	13.13	13.50	618500
2001-03-16	13.19	13.31	12.38	12.50	1057800
2001-03-19	12.38	13.13	11.88	12.56	1441200
2001-03-20	12.63	13.63	12.25	12.81	757800
2001-03-21	12.44	12.63	11.19	11.56	1996600
2001-03-22	11.38	11.56	10.88	11.44	1430600
2001-03-23	11.75	13.25	11.63	12.94	1263400
2001-03-26	13.03	14.00	12.97	13.87	880600
2001-03-27	13.72	14.30	13.13	13.86	865500
2001-03-28	13.76	14.93	13.51	14.36	638300
2001-03-29	13.85	14.95	13.75	14.22	410900
2001-03-30	14.50	15.50	13.85	15.35	659800
2001-04-02	16.10	16.19	13.52	14.13	828400
2001-04-03	13.50	13.93	12.50	12.61	784400
2001-04-04	12.60	13.40	12.16	13.13	768200
2001-04-05	13.47	14.13	13.35	13.50	1287400
2001-04-06	13.55	14.17	13.15	13.86	475900
2001-04-09	13.82	13.95	13.51	13.76	449800
2001-04-10	13.84	14.62	13.76	14.53	488700
2001-04-11	15.04	15.27	14.16	14.17	430600
2001-04-12	14.10	14.60	14.00	14.50	903100
2001-04-16	14.49	14.56	13.35	14.55	507400
2001-04-17	14.50	14.85	13.90	14.03	544000
2001-04-18	14.32	15.35	14.32	14.71	1084500
2001-04-19	15.13	17.15	14.05	16.21	770200
2001-04-20	16.17	16.30	14.75	15.73	422200
2001-04-23	15.35	15.60	14.95	14.97	199600
2001-04-24	14.85	15.00	13.64	13.65	503900
2001-04-25	13.60	14.60	13.50	14.08	295400
2001-04-26	15.22	16.05	14.70	15.76	1006400
2001-04-27	15.59	16.32	15.10	15.33	432900
2001-04-30	15.90	16.50	15.50	16.13	499400
2001-05-01	16.10	17.67	15.50	16.97	709100
2001-05-02	17.23	17.38	16.50	17.33	665800
2001-05-03	15.90	17.15	15.85	17.11	425600
2001-05-04	16.85	18.07	16.35	17.91	504800
2001-05-07	18.35	19.14	18.26	18.86	934200
2001-05-08	19.25	19.79	18.80	19.19	925500
2001-05-09	19.08	19.40	18.75	19.12	318200
2001-05-10	18.90	19.10	18.40	18.86	359600
2001-05-11	19.08	19.68	18.90	19.10	733600
2001-05-14	19.26	19.30	17.84	17.97	645200
2001-05-15	17.98	18.91	17.95	18.59	613700
2001-05-16	18.59	20.05	18.31	19.96	1201400
2001-05-17	20.22	22.30	20.02	21.44	1190600
2001-05-18	21.60	22.25	21.55	21.79	426600
2001-05-21	22.30	25.20	21.92	25.07	1475100
2001-05-22	24.89	24.90	23.80	24.50	995600
2001-05-23	23.70	24.62	22.50	23.16	818800
2001-05-24	23.30	25.30	23.12	24.96	765900
2001-05-25	25.31	25.31	23.45	23.55	496000
2001-05-29	23.94	23.94	22.42	22.42	465300
2001-05-30	22.05	22.79	20.45	21.45	877600
2001-05-31	21.60	22.25	21.20	21.22	744300
2001-06-01	21.45	23.75	21.40	23.40	898600
2001-06-04	23.32	23.80	22.65	23.11	540700
2001-06-05	23.19	26.45	23.10	24.94	1632000
2001-06-06	25.24	25.25	24.15	24.40	940900
2001-06-07	24.32	25.32	24.10	24.20	408000
2001-06-08	23.80	24.00	22.74	23.75	445400
2001-06-11	23.55	23.56	21.32	21.95	741400
2001-06-12	19.90	21.92	19.75	21.21	1045600
2001-06-13	20.70	21.30	19.91	20.41	1142500
2001-06-14	20.30	20.41	19.24	19.62	457300
2001-06-15	19.45	19.96	19.00	19.96	602000
2001-06-18	19.84	20.50	18.78	18.95	498600
2001-06-19	19.19	19.60	17.85	18.10	633000
2001-06-20	17.99	19.01	17.56	18.59	505600
2001-06-21	18.68	19.66	18.44	19.57	575900
2001-06-22	19.55	20.06	19.15	20.00	672000
2001-06-25	20.20	20.20	18.80	20.06	901600
2001-06-26	20.05	21.04	19.40	20.60	594200
2001-06-27	20.18	20.69	19.85	20.44	393000
2001-06-28	20.44	23.28	20.44	21.90	1397800
2001-06-29	22.10	24.53	21.60	24.52	1299900
2001-07-02	22.75	24.02	22.10	22.31	803700
2001-07-03	22.40	22.95	22.00	22.56	411000
2001-07-05	22.64	22.65	21.51	21.64	276400
2001-07-06	21.55	21.79	20.85	21.28	300700
2001-07-09	21.25	23.19	21.20	22.47	897200
2001-07-10	22.55	22.65	19.95	20.44	656100
2001-07-11	20.20	20.60	19.40	20.08	570000
2001-07-12	20.44	20.62	19.75	20.31	575600
2001-07-13	20.15	22.10	20.05	20.44	624000
2001-07-16	20.55	20.56	19.89	20.24	484400
2001-07-17	20.21	20.44	19.80	20.05	681500
2001-07-18	20.11	20.30	19.20	19.31	665400
2001-07-19	19.60	19.85	18.22	18.41	570500
2001-07-20	18.52	20.00	18.50	20.00	485800
2001-07-23	19.95	20.20	19.35	19.40	456700
2001-07-24	19.41	19.45	17.69	18.09	419100
2001-07-25	18.00	18.19	17.38	17.77	635400
2001-07-26	17.95	19.50	17.85	19.33	484900
2001-07-27	19.29	19.83	18.37	19.58	365400
2001-07-30	19.65	19.85	18.85	19.44	278500
2001-07-31	19.38	20.19	18.74	18.83	510400
2001-08-01	19.04	19.11	18.70	18.72	321900
2001-08-02	18.80	19.25	18.00	18.06	301300
2001-08-03	18.15	18.50	17.75	18.30	462700
2001-08-06	18.29	18.41	17.55	17.76	383000
2001-08-07	17.75	18.43	17.15	18.41	498800
2001-08-08	18.25	18.37	17.00	17.02	572400
2001-08-09	17.02	17.20	16.25	17.00	673700
2001-08-10	16.97	17.78	16.57	17.07	470600
2001-08-13	17.14	17.30	16.90	17.17	474000
2001-08-14	17.20	17.75	17.06	17.48	765700
2001-08-15	17.49	17.88	17.13	17.38	894800
2001-08-16	17.30	17.33	16.02	16.55	607800
2001-08-17	16.25	17.12	16.01	16.80	549100
2001-08-20	16.70	16.84	15.73	15.84	451000
2001-08-21	15.83	16.80	15.83	16.63	462900
2001-08-22	16.44	16.73	15.96	16.65	663200
2001-08-23	16.65	17.45	16.53	17.40	334800
2001-08-24	17.41	18.57	17.40	18.36	325600
2001-08-27	18.29	19.14	17.92	19.03	358500
2001-08-28	19.00	19.09	17.92	17.95	416800
2001-08-29	17.90	18.25	17.76	18.24	149600
2001-08-30	18.10	18.50	17.08	17.50	233800
2001-08-31	17.50	17.95	17.27	17.68	206200
2001-09-04	17.47	18.84	17.02	17.09	306000
2001-09-05	17.01	17.47	16.66	17.13	276800
2001-09-06	16.99	17.00	16.06	16.07	242300
2001-09-07	15.98	16.03	15.30	16.03	223000
2001-09-10	15.46	16.27	15.36	15.55	296900
2001-09-17	15.54	15.55	13.30	13.55	614200
2001-09-18	13.54	14.13	11.90	12.20	745800
2001-09-19	12.20	12.35	10.74	10.76	858700
2001-09-20	10.75	11.75	10.70	11.19	938800
2001-09-21	10.73	11.99	10.40	11.97	1342000
2001-09-24	12.25	12.93	12.01	12.15	779700
2001-09-25	12.03	12.84	12.00	12.30	394400
2001-09-26	12.15	12.55	11.37	11.80	462800
2001-09-27	11.79	12.62	11.70	12.51	1098300
2001-09-28	12.65	14.02	12.65	13.66	614300
2001-10-01	13.75	14.12	12.55	13.70	419900
2001-10-02	13.27	14.25	13.26	14.23	271000
2001-10-03	14.17	14.20	13.77	14.10	510400
2001-10-04	14.19	14.25	13.40	13.50	487200
2001-10-05	13.47	13.77	12.92	13.57	170600
2001-10-08	12.95	13.40	12.74	13.02	444900
2001-10-09	12.92	13.36	12.60	12.68	566100
2001-10-10	12.69	14.00	12.68	13.99	1144200
2001-10-11	14.73	15.61	14.39	14.72	1615000
2001-10-12	14.84	14.90	14.15	14.64	831400
2001-10-15	15.04	15.50	14.72	15.24	745900
2001-10-16	15.50	15.95	15.10	15.89	524900
2001-10-17	15.61	16.00	14.01	14.10	642800
2001-10-18	13.56	14.61	13.50	14.49	478000
2001-10-19	14.50	15.05	13.92	14.99	334200
2001-10-22	14.55	15.70	14.50	15.70	298900
2001-10-23	15.68	16.15	15.09	15.65	825800
2001-10-24	15.68	16.00	14.85	15.84	449900
2001-10-25	14.70	16.40	13.31	16.24	2777100
2001-10-26	15.41	16.50	15.40	16.25	1611200
2001-10-29	15.85	16.29	15.28	15.28	610500
2001-10-30	15.47	15.48	13.92	14.45	852400
2001-10-31	14.60	15.05	14.55	14.90	493800
2001-11-01	15.19	15.19	14.45	14.71	425100
2001-11-02	14.65	14.98	14.25	14.25	187400
2001-11-05	13.93	15.50	13.93	15.32	564600
2001-11-06	15.36	15.60	14.66	15.20	807700
2001-11-07	15.09	15.72	14.57	14.58	665500
2001-11-08	14.62	14.85	14.00	14.10	482600
2001-11-09	14.06	14.20	13.43	13.88	372000
2001-11-12	13.80	13.99	12.93	13.45	401100
2001-11-13	13.82	14.35	13.74	14.17	407100
2001-11-14	14.20	14.64	14.19	14.35	449100
2001-11-15	14.33	14.72	14.20	14.48	196500
2001-11-16	14.20	14.94	14.20	14.82	432700
2001-11-19	14.80	15.74	14.65	15.71	455100
2001-11-20	15.49	16.00	15.32	15.70	964400
2001-11-21	15.76	15.83	15.25	15.78	480700
2001-11-23	15.72	16.16	15.63	16.15	99400
2001-11-26	16.06	16.34	15.27	16.19	911200
2001-11-27	18.17	19.48	17.45	18.99	5640200
2001-11-28	18.91	18.92	18.26	18.35	1716400
2001-11-29	18.31	19.75	18.30	19.11	1674300
2001-11-30	19.13	19.45	18.85	19.02	688400
2001-12-03	18.90	19.54	18.39	18.78	846300
2001-12-04	18.84	19.77	18.80	19.77	723900
2001-12-05	19.94	20.75	19.57	20.62	1284600
2001-12-06	20.44	21.02	20.15	20.55	1218500
2001-12-07	20.14	20.51	19.85	20.01	922300
2001-12-10	19.90	20.20	18.98	19.00	528800
2001-12-11	19.05	19.42	18.60	19.14	734600
2001-12-12	19.16	19.38	18.71	19.21	463500
2001-12-13	18.95	20.20	18.84	19.33	619600
2001-12-14	19.54	19.70	18.90	19.04	581500
2001-12-17	19.30	19.80	18.99	19.67	724300
2001-12-18	19.68	20.00	19.38	19.99	581300
2001-12-19	19.93	20.10	19.59	19.61	567800
2001-12-20	19.80	19.80	18.84	18.96	323100
2001-12-21	18.58	21.22	18.58	21.22	1307400
2001-12-24	21.49	21.85	20.53	20.67	531200
2001-12-26	20.75	21.07	19.85	20.20	813000
2001-12-27	20.13	20.31	19.27	19.83	504900
2001-12-28	19.99	20.43	19.87	20.24	393500
2001-12-31	20.26	20.84	19.43	19.44	528200
2002-01-02	19.42	19.49	18.79	19.40	622600
2002-01-03	19.30	19.96	19.05	19.47	347100
2002-01-04	19.48	20.10	18.80	19.69	705800
2002-01-07	19.70	20.45	18.61	18.65	754800
2002-01-08	18.61	19.10	17.75	18.27	1384000
2002-01-09	18.20	18.75	17.70	17.70	1018900
2002-01-10	17.90	18.08	17.55	17.71	1142300
2002-01-11	17.69	18.20	17.69	17.70	868700
2002-01-14	17.55	17.64	16.65	16.70	565100
2002-01-15	16.82	16.88	16.19	16.68	355500
2002-01-16	16.54	16.96	15.88	16.06	684500
2002-01-17	16.07	16.55	15.40	16.01	1214600
2002-01-18	15.85	16.38	14.94	14.94	1439000
2002-01-22	15.60	15.61	14.78	14.80	707800
2002-01-23	14.82	15.89	14.76	15.80	638900
2002-01-24	16.17	16.17	15.41	15.58	1117100
2002-01-25	15.55	15.60	15.18	15.18	272500
2002-01-28	15.23	15.59	14.31	14.97	618800
2002-01-29	15.07	15.21	14.34	14.50	577300
2002-01-30	14.61	15.14	13.65	14.96	532900
2002-01-31	15.31	15.40	14.54	14.75	477300
2002-02-01	14.65	15.39	14.65	14.95	423000
2002-02-04	14.92	14.95	13.78	13.80	380600
2002-02-05	13.85	14.45	13.75	14.07	405500
2002-02-06	14.10	14.36	13.07	13.46	388600
2002-02-07	13.53	13.80	12.78	13.42	354500
2002-02-08	13.45	14.25	13.27	14.22	312700
2002-02-11	14.11	14.60	14.03	14.23	278500
2002-02-12	14.10	15.25	13.77	15.25	463600
2002-02-13	15.17	15.30	14.82	14.98	697000
2002-02-14	13.70	13.71	11.70	11.91	3392800
2002-02-15	11.68	12.12	11.68	12.00	1426000
2002-02-19	11.70	11.72	10.87	10.95	848200
2002-02-20	11.12	11.62	11.05	11.56	1585700
2002-02-21	11.55	11.73	11.25	11.44	1071900
2002-02-22	11.25	11.68	11.17	11.68	1007600
2002-02-25	11.60	11.89	10.85	10.92	2005100
2002-02-26	10.92	11.62	10.90	11.61	1043400
2002-02-27	11.75	11.90	11.00	11.06	529000
2002-02-28	11.12	11.33	10.82	10.99	586900
2002-03-01	10.95	11.44	10.45	11.44	890400
2002-03-04	11.41	12.00	11.25	11.69	877400
2002-03-05	11.69	11.75	11.26	11.29	481600
2002-03-06	11.41	12.00	11.34	11.80	1210100
2002-03-07	11.87	11.91	11.29	11.30	948600
2002-03-08	11.64	12.29	11.63	12.29	1880100
2002-03-11	12.50	13.10	12.35	12.77	1392000
2002-03-12	12.71	13.10	12.23	12.48	888300
2002-03-13	12.49	12.90	12.36	12.48	630700
2002-03-14	12.40	12.66	12.06	12.18	556600
2002-03-15	11.83	12.40	11.75	12.40	729500
2002-03-18	12.40	12.92	12.05	12.85	584500
2002-03-19	13.16	13.24	12.75	12.78	567600
2002-03-20	12.83	12.84	11.95	11.97	407200
2002-03-21	12.05	12.95	11.60	12.87	476200
2002-03-22	12.75	12.93	12.25	12.25	419600
2002-03-25	12.26	12.26	11.75	11.89	496400
2002-03-26	11.81	12.22	11.25	11.60	607800
2002-03-27	11.54	11.80	11.31	11.40	375700
2002-03-28	11.49	12.03	11.43	11.90	845500
2002-04-01	11.92	11.98	11.06	11.89	507000
2002-04-02	11.75	11.89	10.86	10.91	593300
2002-04-03	11.04	11.18	10.65	10.86	426800
2002-04-04	10.52	10.86	10.38	10.40	393300
2002-04-05	10.65	10.96	9.78	9.98	749700
2002-04-08	9.97	10.30	9.61	10.25	860800
2002-04-09	10.26	10.84	9.76	9.82	641700
2002-04-10	9.90	10.45	9.83	10.44	387500
2002-04-11	10.34	10.65	9.68	9.85	593900
2002-04-12	10.03	10.29	9.83	10.23	470800
2002-04-15	10.15	10.31	9.71	10.15	634900
2002-04-16	10.20	10.72	10.20	10.51	374700
2002-04-17	10.80	10.90	10.00	10.06	496100
2002-04-18	10.04	10.25	9.61	10.05	1116400
2002-04-19	9.70	10.00	9.36	9.36	951600
2002-04-22	9.36	9.45	8.80	9.24	674400
2002-04-23	9.26	9.35	9.12	9.29	261500
2002-04-24	9.40	9.40	9.00	9.15	397900
2002-04-25	9.19	9.20	8.25	8.27	841600
2002-04-26	8.23	8.50	7.83	8.09	677800
2002-04-29	7.99	8.04	7.59	7.80	257000
2002-04-30	7.81	8.23	7.75	8.21	617900
2002-05-01	8.05	8.35	7.70	8.01	668400
2002-05-02	8.07	8.63	7.82	8.32	764400
2002-05-03	8.35	8.49	7.85	8.23	586100
2002-05-06	8.25	8.27	7.64	7.89	553300
2002-05-07	7.85	7.89	7.25	7.54	1083200
2002-05-08	7.55	8.19	7.54	8.02	798500
2002-05-09	7.95	7.96	7.25	7.25	398600
2002-05-10	7.47	7.62	7.15	7.51	549800
2002-05-13	7.50	7.96	7.46	7.76	576100
2002-05-14	7.80	8.27	7.76	8.16	557400
2002-05-15	8.03	8.20	7.75	8.02	374400
2002-05-16	8.03	8.03	7.55	7.85	291700
2002-05-17	7.93	8.22	7.90	8.01	839700
2002-05-20	8.05	8.14	7.90	8.00	486000
2002-05-21	8.01	8.11	7.42	7.50	379400
2002-05-22	7.55	7.83	7.25	7.67	253800
2002-05-23	7.69	8.41	7.25	8.33	378700
2002-05-24	8.38	8.39	7.60	7.71	331500
2002-05-28	7.74	7.88	7.25	7.73	367100
2002-05-29	7.67	7.73	7.30	7.41	237000
2002-05-30	7.27	7.62	7.25	7.60	362400
2002-05-31	7.60	7.70	7.23	7.34	223000
2002-06-03	7.30	7.45	6.30	6.34	535300
2002-06-04	6.30	6.92	6.08	6.66	449600
2002-06-05	6.51	6.97	6.51	6.76	477500
2002-06-06	6.70	6.73	6.08	6.10	522300
2002-06-07	6.08	6.55	6.00	6.30	428300
2002-06-10	6.30	6.76	5.80	6.25	332500
2002-06-11	6.33	6.46	5.90	5.95	578200
2002-06-12	6.00	6.35	5.81	6.25	468900
2002-06-13	6.28	6.51	5.85	5.89	439500
2002-06-14	5.90	6.66	5.81	6.64	1048100
2002-06-17	6.90	7.23	6.75	6.99	334000
2002-06-18	6.95	7.45	6.93	7.11	603100
2002-06-19	7.07	7.36	6.77	6.81	347200
2002-06-20	6.76	6.97	6.60	6.71	315700
2002-06-21	7.03	7.06	6.72	6.89	514200
2002-06-24	6.72	7.03	6.28	6.63	781200
2002-06-25	6.55	6.77	6.29	6.35	438800
2002-06-26	6.25	6.66	5.94	6.60	440100
2002-06-27	6.64	7.24	6.56	7.24	492900
2002-06-28	7.05	7.57	6.82	7.27	1162100
2002-07-01	7.15	7.20	6.00	6.18	583800
2002-07-02	6.23	6.25	5.59	6.05	513300
2002-07-03	5.95	6.04	5.42	5.94	422300
2002-07-05	5.98	6.25	5.97	6.24	135400
2002-07-08	6.24	6.24	5.81	5.83	221900
2002-07-09	5.85	6.15	5.60	5.90	256200
2002-07-10	6.04	6.04	5.28	5.50	434500
2002-07-11	5.56	5.80	5.42	5.80	623200
2002-07-12	5.83	6.05	5.51	5.98	368100
2002-07-15	6.07	6.58	5.62	6.58	370000
2002-07-16	6.32	7.03	6.09	6.69	427100
2002-07-17	6.74	7.00	6.21	6.37	513400
2002-07-18	6.47	6.50	6.03	6.05	363900
2002-07-19	6.00	6.25	5.71	5.82	305800
2002-07-22	5.89	6.70	5.71	6.14	466100
2002-07-23	6.17	6.43	5.60	5.85	544800
2002-07-24	5.80	6.10	5.30	6.00	944400
2002-07-25	6.04	6.35	5.50	5.71	917800
2002-07-26	5.79	5.79	5.20	5.75	488000
2002-07-29	5.76	6.04	5.75	5.95	560900
2002-07-30	5.95	6.15	5.65	6.12	726500
2002-07-31	6.02	6.37	5.76	6.19	531100
2002-08-01	5.97	6.10	5.75	5.84	364800
2002-08-02	5.85	6.14	5.75	5.85	300800
2002-08-05	5.75	6.04	5.60	5.67	286200
2002-08-06	5.65	6.25	5.65	6.24	425400
2002-08-07	6.25	6.50	5.55	5.58	1056000
2002-08-08	5.80	6.21	5.65	6.10	1356700
2002-08-09	6.00	6.22	5.75	6.18	512400
2002-08-12	6.16	6.56	5.76	6.38	371300
2002-08-13	6.23	6.37	5.69	5.77	284700
2002-08-14	5.70	6.42	5.50	6.42	346000
2002-08-15	6.39	6.69	6.12	6.27	334000
2002-08-16	6.25	6.85	6.20	6.67	360300
2002-08-19	6.79	6.80	6.25	6.26	302200
2002-08-20	6.55	6.84	6.16	6.53	442200
2002-08-21	6.64	6.98	6.53	6.96	282400
2002-08-22	6.98	7.47	6.86	7.13	325700
2002-08-23	7.23	7.23	6.60	6.62	283200
2002-08-26	6.67	6.95	6.26	6.95	264100
2002-08-27	6.94	6.98	6.29	6.30	383100
2002-08-28	6.27	6.40	6.03	6.07	354800
2002-08-29	6.03	6.76	6.03	6.75	580100
2002-08-30	6.64	6.79	6.12	6.12	258100
2002-09-03	6.10	6.10	5.50	5.63	1386400
2002-09-04	4.21	4.68	3.91	4.40	2524400
2002-09-05	4.25	4.73	4.25	4.48	1129700
2002-09-06	4.50	5.00	4.50	4.99	985000
2002-09-09	4.64	5.01	4.62	4.97	455500
2002-09-10	4.79	5.00	4.75	4.93	396100
2002-09-11	4.81	4.99	4.80	4.97	337100
2002-09-12	4.92	5.03	4.75	5.00	760600
2002-09-13	4.91	5.00	4.82	4.92	204500
2002-09-16	4.86	5.00	4.61	4.70	248300
2002-09-17	4.51	4.65	4.40	4.48	264900
2002-09-18	4.48	4.73	4.32	4.62	381900
2002-09-19	4.51	4.65	3.91	3.98	226100
2002-09-20	4.27	4.45	3.95	4.03	1033400
2002-09-23	3.93	4.20	3.92	4.13	515100
2002-09-24	3.94	4.40	3.94	4.30	305700
2002-09-25	4.36	4.49	4.19	4.30	447100
2002-09-26	4.41	4.43	3.90	3.93	333000
2002-09-27	3.95	4.30	3.80	3.85	528000
2002-09-30	3.80	4.84	3.80	4.64	1037900
2002-10-01	4.62	4.62	4.26	4.41	373300
2002-10-02	4.40	4.55	4.04	4.04	292600
2002-10-03	4.04	4.31	3.91	3.98	169500
2002-10-04	4.00	4.10	3.57	3.61	282300
2002-10-07	3.61	3.70	3.42	3.48	441900
2002-10-08	3.54	3.93	3.13	3.23	503200
2002-10-09	3.11	3.25	2.88	2.98	287500
2002-10-10	3.15	3.15	3.01	3.10	369000
2002-10-11	3.07	3.29	3.01	3.15	267700
2002-10-14	3.15	3.32	3.00	3.29	327800
2002-10-15	3.67	3.90	3.33	3.35	1483000
2002-10-16	3.33	3.80	3.33	3.57	622700
2002-10-17	3.68	3.78	3.60	3.78	233300
2002-10-18	4.01	4.02	3.62	3.73	273100
2002-10-21	3.84	3.99	3.75	3.99	263400
2002-10-22	4.02	4.06	3.85	3.88	448400
2002-10-23	3.96	4.15	3.80	4.15	247900
2002-10-24	4.06	4.31	4.06	4.15	253000
2002-10-25	4.20	4.37	4.15	4.27	172600
2002-10-28	4.27	4.84	4.26	4.33	398000
2002-10-29	4.32	4.82	4.32	4.72	265400
2002-10-30	4.84	4.94	4.72	4.80	255600
2002-10-31	4.76	5.00	4.70	4.94	265400
2002-11-01	4.95	5.40	4.80	5.40	311000
2002-11-04	5.38	5.89	5.38	5.68	724000
2002-11-05	5.70	5.70	5.40	5.65	186300
2002-11-06	5.68	5.99	5.50	5.99	303700
2002-11-07	5.99	6.02	5.70	5.97	401400
2002-11-08	5.98	6.03	5.57	5.81	464500
2002-11-11	5.90	6.00	5.78	5.85	600200
2002-11-12	5.85	6.03	5.35	5.69	749900
2002-11-13	4.88	5.56	4.75	5.24	786900
2002-11-14	5.25	5.69	4.85	5.10	1088700
2002-11-15	5.08	5.10	4.97	5.05	364800
2002-11-18	5.03	5.21	4.94	5.01	362200
2002-11-19	5.02	5.03	4.74	5.01	251900
2002-11-20	5.04	5.35	5.00	5.32	440200
2002-11-21	5.40	5.47	5.20	5.33	502900
2002-11-22	5.41	5.46	5.20	5.40	593200
2002-11-25	5.36	5.56	5.30	5.55	320100
2002-11-26	5.66	5.67	5.20	5.20	266000
2002-11-27	5.31	5.62	5.30	5.55	386500
2002-11-29	5.50	5.65	5.32	5.35	262700
2002-12-02	5.48	5.59	5.30	5.47	365900
2002-12-03	5.52	5.55	5.31	5.49	334600
2002-12-04	5.38	5.64	5.09	5.44	527400
2002-12-05	5.20	5.59	5.19	5.35	325000
2002-12-06	5.38	5.61	5.29	5.57	344300
2002-12-09	5.50	5.55	5.09	5.09	337000
2002-12-10	5.09	5.35	4.92	5.30	350500
2002-12-11	5.16	5.45	5.16	5.40	205300
2002-12-12	5.40	5.45	5.24	5.34	244000
2002-12-13	5.33	5.37	4.96	4.96	230100
2002-12-16	5.02	5.26	4.96	5.13	273900
2002-12-17	5.13	5.30	5.01	5.21	212200
2002-12-18	5.00	5.33	4.85	4.97	213900
2002-12-19	5.05	5.13	4.80	4.93	275900
2002-12-20	4.98	5.10	4.87	4.98	355600
2002-12-23	4.93	5.20	4.87	5.14	217200
2002-12-24	5.12	5.21	5.01	5.01	89100
2002-12-26	5.01	5.23	4.98	5.00	136300
2002-12-27	5.01	5.01	4.60	4.60	273100
2002-12-30	4.56	4.65	4.33	4.40	357300
2002-12-31	4.30	4.80	4.30	4.56	540700
2003-01-02	4.70	4.92	4.55	4.90	202600
2003-01-03	4.81	4.98	4.62	4.87	179700
2003-01-06	4.89	5.00	4.77	5.00	139100
2003-01-07	4.98	5.00	4.66	4.75	281100
2003-01-08	4.94	4.95	4.14	4.18	269100
2003-01-09	4.22	4.48	4.20	4.46	245400
2003-01-10	4.46	4.78	4.40	4.74	188700
2003-01-13	4.74	4.98	4.74	4.97	396400
2003-01-14	4.96	5.17	4.94	5.09	274600
2003-01-15	5.07	5.51	5.00	5.31	336400
2003-01-16	5.29	5.40	5.10	5.21	291800
2003-01-17	5.23	5.24	4.94	4.95	212000
2003-01-21	4.95	5.10	4.92	5.10	247900
2003-01-22	4.95	5.15	4.83	4.95	183900
2003-01-23	4.97	4.99	4.89	4.97	154600
2003-01-24	4.99	5.00	4.52	4.56	264500
2003-01-27	4.54	4.76	4.30	4.48	132200
2003-01-28	4.44	4.65	4.43	4.52	237600
2003-01-29	4.51	4.67	4.45	4.55	204900
2003-01-30	4.66	4.70	4.31	4.41	523100
2003-01-31	4.42	4.56	4.33	4.36	251200
2003-02-03	4.37	4.45	4.25	4.32	116400
2003-02-04	4.44	4.45	4.07	4.31	202500
2003-02-05	4.31	4.42	4.13	4.33	186600
2003-02-06	4.21	4.25	4.05	4.20	107600
2003-02-07	4.17	4.20	3.83	3.83	255500
2003-02-10	3.78	4.00	3.73	4.00	130600
2003-02-11	4.00	4.05	3.61	4.04	251800
2003-02-12	3.85	4.04	3.85	3.85	125900
2003-02-13	3.83	3.96	3.80	3.90	198400
2003-02-14	3.94	3.95	3.67	3.80	190800
2003-02-18	3.71	4.01	3.70	3.93	190900
2003-02-19	4.00	4.01	3.85	3.91	131700
2003-02-20	3.86	4.00	3.75	3.76	136700
2003-02-21	3.93	3.97	3.60	3.75	192700
2003-02-24	3.69	3.75	3.39	3.40	185500
2003-02-25	3.51	3.60	3.35	3.59	288700
2003-02-26	3.55	3.60	3.42	3.49	391900
2003-02-27	3.54	3.54	3.35	3.50	221200
2003-02-28	3.50	3.56	3.38	3.38	188800
2003-03-03	3.37	3.75	3.20	3.24	186700
2003-03-04	3.29	3.29	3.09	3.15	159300
2003-03-05	3.02	3.24	3.02	3.12	192100
2003-03-06	3.10	3.15	2.95	2.96	118900
2003-03-07	2.95	3.01	2.89	2.93	297400
2003-03-10	2.91	3.03	2.91	3.00	211400
2003-03-11	2.99	3.09	2.95	3.04	216500
2003-03-12	3.03	3.09	2.97	2.99	360400
2003-03-13	3.00	3.19	2.98	3.14	505600
2003-03-14	3.35	3.35	3.15	3.31	526900
2003-03-17	3.25	3.96	3.24	3.93	624900
2003-03-18	3.70	3.72	3.30	3.46	1343900
2003-03-19	3.55	3.55	3.04	3.14	5779500
2003-03-20	3.33	3.35	3.11	3.28	1408200
2003-03-21	3.29	3.29	3.06	3.08	796900
2003-03-24	3.09	3.13	2.86	2.93	560000
2003-03-25	2.95	3.05	2.87	2.88	452400
2003-03-26	2.90	2.90	2.70	2.73	684600
2003-03-27	2.80	3.08	2.72	3.05	545200
2003-03-28	3.01	3.17	2.98	3.00	749600
2003-03-31	2.90	3.05	2.87	2.99	434000
2003-04-01	2.99	3.11	2.96	3.00	227000
2003-04-02	3.00	3.19	3.00	3.04	422600
2003-04-03	2.99	3.24	2.98	3.24	481600
2003-04-04	3.23	3.25	3.09	3.14	259900
2003-04-07	3.06	3.30	3.06	3.10	339000
2003-04-08	3.09	3.10	2.98	3.03	216500
2003-04-09	3.05	3.07	2.93	2.93	326800
2003-04-10	3.13	3.13	2.73	2.77	631000
2003-04-11	2.82	2.82	2.65	2.67	666500
2003-04-14	2.70	2.76	2.66	2.69	268200
2003-04-15	2.69	2.75	2.68	2.70	244600
2003-04-16	2.74	2.86	2.67	2.69	213100
2003-04-17	2.76	2.80	2.65	2.72	225000
2003-04-21	2.73	2.83	2.68	2.81	264800
2003-04-22	2.80	2.98	2.76	2.95	261700
2003-04-23	2.98	3.09	2.91	3.08	435300
2003-04-24	3.10	3.21	3.04	3.05	469700
2003-04-25	3.11	3.21	3.03	3.20	449800
2003-04-28	3.21	3.45	3.15	3.41	601200
2003-04-29	3.38	3.42	3.16	3.35	333800
2003-04-30	3.37	3.45	3.22	3.43	379500
2003-05-01	3.39	3.45	3.33	3.42	291100
2003-05-02	3.42	3.70	3.34	3.60	459800
2003-05-05	3.61	3.83	3.60	3.77	559200
2003-05-06	3.43	3.78	3.17	3.70	1062700
2003-05-07	3.57	3.75	3.51	3.62	288800
2003-05-08	3.55	3.67	3.45	3.53	295700
2003-05-09	3.53	3.55	3.42	3.44	267300
2003-05-12	3.41	3.54	3.31	3.48	386500
2003-05-13	3.49	3.50	3.30	3.36	356300
2003-05-14	3.30	3.50	3.22	3.49	997900
2003-05-15	3.51	3.85	3.50	3.64	385800
2003-05-16	3.55	4.07	3.51	3.90	1049600
2003-05-19	3.92	4.15	3.71	3.85	761600
2003-05-20	3.90	4.25	3.87	4.05	820300
2003-05-21	4.05	4.14	3.95	4.12	318700
2003-05-22	4.03	4.50	4.02	4.39	606600
2003-05-23	4.75	4.83	4.49	4.60	790100
2003-05-27	4.64	5.47	4.50	5.30	1167900
2003-05-28	5.20	5.29	4.87	4.99	1301400
2003-05-29	4.89	5.15	4.71	4.89	436700
2003-05-30	4.80	5.20	4.80	5.02	435100
2003-06-02	4.91	5.25	4.71	5.06	815900
2003-06-03	5.00	5.08	4.85	4.87	692000
2003-06-04	4.95	5.18	4.95	5.15	547000
2003-06-05	5.04	5.91	5.04	5.85	1279400
2003-06-06	6.20	6.50	5.75	5.89	1121900
2003-06-09	5.77	6.06	5.67	5.68	488000
2003-06-10	5.78	6.14	5.72	5.72	746600
2003-06-11	5.90	5.99	5.57	5.99	592800
2003-06-12	6.00	6.18	5.80	5.89	431300
2003-06-13	5.82	5.98	5.57	5.70	504100
2003-06-16	5.52	5.97	5.52	5.93	309600
2003-06-17	5.96	6.00	5.50	5.60	433700
2003-06-18	5.53	5.55	5.35	5.45	639400
2003-06-19	5.32	5.50	4.90	5.00	708000
2003-06-20	4.90	5.13	4.68	4.73	562000
2003-06-23	4.83	4.85	4.32	4.44	569200
2003-06-24	4.64	4.83	4.41	4.58	512400
2003-06-25	4.65	4.99	4.65	4.85	518100
2003-06-26	5.19	5.19	4.84	5.14	306500
2003-06-27	5.05	5.27	4.73	4.73	490000
2003-06-30	5.00	5.10	4.63	4.86	469400
2003-07-01	4.78	4.99	4.53	4.93	369700
2003-07-02	4.99	5.40	4.90	5.26	515700
2003-07-03	5.30	5.31	4.88	5.24	1017100
2003-07-07	5.21	5.89	5.21	5.83	656200
2003-07-08	5.80	5.89	5.51	5.82	321900
2003-07-09	5.75	6.12	5.55	6.06	377400
2003-07-10	5.94	6.10	5.67	5.88	389100
2003-07-11	5.90	6.05	5.90	6.05	160900
2003-07-14	6.07	6.37	6.02	6.24	765200
2003-07-15	6.30	6.36	6.07	6.28	352400
2003-07-16	6.24	6.33	6.00	6.06	291600
2003-07-17	6.14	6.20	5.98	6.00	402300
2003-07-18	6.00	6.10	5.95	5.95	157700
2003-07-21	6.00	6.08	5.67	5.70	341900
2003-07-22	5.67	5.95	5.57	5.75	241900
2003-07-23	5.77	5.91	5.50	5.70	367900
2003-07-24	5.84	6.10	5.44	5.50	358100
2003-07-25	5.43	5.75	5.43	5.54	493000
2003-07-28	5.60	5.90	5.53	5.74	431100
2003-07-29	5.65	5.80	5.60	5.77	123900
2003-07-30	5.72	5.72	5.29	5.29	625400
2003-07-31	5.38	5.88	5.20	5.25	512900
2003-08-01	5.13	5.27	4.96	4.97	488900
2003-08-04	5.00	5.10	4.75	4.92	425600
2003-08-05	4.92	5.00	4.45	4.45	378900
2003-08-06	4.45	4.59	4.01	4.02	597300
2003-08-07	4.00	4.32	3.92	4.03	525300
2003-08-08	4.00	4.10	3.89	3.89	243700
2003-08-11	3.90	4.10	3.90	3.99	206000
2003-08-12	3.92	4.21	3.90	4.15	502300
2003-08-13	4.30	4.41	3.31	3.41	713000
2003-08-14	3.75	4.02	3.61	3.82	1045600
2003-08-15	3.86	3.98	3.80	3.80	192000
2003-08-18	3.82	4.19	3.82	4.19	252500
2003-08-19	4.26	4.55	4.25	4.39	429900
2003-08-20	4.40	4.51	4.25	4.26	279800
2003-08-21	4.37	4.51	4.30	4.49	342300
2003-08-22	4.55	4.58	4.23	4.36	442300
2003-08-25	4.33	4.42	3.93	3.96	697300
2003-08-26	3.90	4.00	3.88	3.90	707000
2003-08-27	3.97	4.10	3.90	3.90	665400
2003-08-28	3.90	4.02	3.90	3.91	620600
2003-08-29	4.07	4.10	3.92	3.96	508700
2003-09-02	3.95	4.17	3.89	3.99	1254400
2003-09-03	4.01	4.09	3.90	3.93	872900
2003-09-04	3.91	4.01	3.81	4.00	610100
2003-09-05	4.05	4.20	3.86	4.02	625200
2003-09-08	4.11	5.02	4.05	4.99	4311100
2003-09-09	4.99	5.57	4.71	5.35	1907900
2003-09-10	5.25	5.33	4.80	5.10	1238800
2003-09-11	5.10	5.23	4.88	4.90	1003200
2003-09-12	4.95	5.09	4.88	5.05	620700
2003-09-15	5.10	5.47	5.06	5.14	2338000
2003-09-16	5.13	5.20	4.93	5.05	932800
2003-09-17	4.80	5.03	4.56	4.91	856100
2003-09-18	4.85	5.00	4.80	4.90	460800
2003-09-19	4.82	5.21	4.77	5.15	3991300
2003-09-22	5.16	5.16	4.88	4.89	1564600
2003-09-23	4.96	5.10	4.92	4.94	1195200
2003-09-24	5.15	5.74	5.13	5.23	3588700
2003-09-25	5.42	5.45	4.60	4.83	1230200
2003-09-26	4.89	4.94	4.53	4.54	952900
2003-09-29	4.53	4.86	4.52	4.79	681600
2003-09-30	4.86	4.86	4.59	4.63	555000
2003-10-01	4.73	4.88	4.58	4.72	682700
2003-10-02	4.72	4.96	4.72	4.87	325600
2003-10-03	4.96	5.01	4.10	4.20	993100
2003-10-06	4.64	4.92	4.50	4.56	1049000
2003-10-07	4.58	5.24	4.58	5.16	1339800
2003-10-08	5.23	5.24	4.89	5.00	1110400
2003-10-09	5.04	5.16	4.81	4.91	637500
2003-10-10	5.04	5.10	4.86	5.01	362200
2003-10-13	5.05	5.28	5.00	5.23	487600
2003-10-14	5.21	5.22	5.02	5.12	483900
2003-10-15	5.10	5.41	5.04	5.23	1221500
2003-10-16	5.22	5.34	5.13	5.26	378400
2003-10-17	5.37	5.41	5.04	5.36	1539500
2003-10-20	5.45	5.58	5.19	5.37	888400
2003-10-21	5.31	5.58	5.25	5.41	797300
2003-10-22	5.37	5.44	5.18	5.30	712600
2003-10-23	5.26	5.57	5.18	5.38	661400
2003-10-24	5.40	5.43	5.20	5.31	503000
2003-10-27	5.29	5.50	5.29	5.40	526400
2003-10-28	5.45	5.54	5.29	5.37	558800
2003-10-29	5.27	5.47	5.25	5.30	655700
2003-10-30	5.41	5.67	5.29	5.31	712600
2003-10-31	5.30	5.45	5.28	5.28	364800
2003-11-03	5.35	5.45	5.28	5.29	422300
2003-11-04	5.29	5.55	5.09	5.50	684700
2003-11-05	5.07	5.47	5.02	5.28	1076700
2003-11-06	5.35	5.47	5.20	5.41	398000
2003-11-07	5.41	6.06	5.22	6.00	1453900
2003-11-10	6.07	6.12	5.65	5.75	823800
2003-11-11	5.83	5.83	5.30	5.49	921200
2003-11-12	5.54	5.96	5.41	5.91	824700
2003-11-13	5.80	5.91	5.66	5.75	516000
2003-11-14	5.83	5.83	5.30	5.36	829200
2003-11-17	5.29	5.64	5.00	5.25	623600
2003-11-18	5.28	5.65	5.15	5.16	605300
2003-11-19	5.12	5.41	5.10	5.28	493400
2003-11-20	5.21	5.50	5.13	5.14	557700
2003-11-21	5.15	5.43	5.11	5.18	1730500
2003-11-24	5.26	5.75	5.26	5.70	781800
2003-11-25	5.74	5.99	5.65	5.83	494800
2003-11-26	5.92	6.22	5.70	6.17	826200
2003-11-28	6.11	6.18	5.86	6.05	242600
2003-12-01	6.21	6.56	6.09	6.56	845500
2003-12-02	6.53	7.27	6.53	6.82	1522200
2003-12-03	7.06	7.09	6.35	6.40	616900
2003-12-04	6.41	6.64	6.30	6.60	581500
2003-12-05	6.40	6.67	6.24	6.25	518900
2003-12-08	6.24	6.41	6.05	6.15	495700
2003-12-09	6.20	6.32	5.91	6.03	644300
2003-12-10	5.99	6.21	5.77	5.88	495500
2003-12-11	5.91	6.42	5.86	6.42	484800
2003-12-12	6.43	6.62	6.30	6.59	328200
2003-12-15	6.60	6.78	6.09	6.20	534400
2003-12-16	5.57	6.49	5.57	6.46	378900
2003-12-17	6.42	6.49	6.12	6.37	200800
2003-12-18	6.20	6.49	6.07	6.37	329500
2003-12-19	6.61	6.62	6.09	6.14	368200
2003-12-22	6.12	6.39	6.03	6.37	309000
2003-12-23	6.48	6.68	6.37	6.65	318300
2003-12-24	6.60	6.72	6.36	6.65	159000
2003-12-26	6.65	6.69	6.55	6.61	76000
2003-12-29	6.52	6.91	6.47	6.83	413000
2003-12-30	6.80	6.93	6.62	6.91	283500
2003-12-31	6.84	7.00	6.54	6.84	640500
2004-01-02	6.77	7.00	6.77	6.82	311900
2004-01-05	6.86	7.35	6.86	7.28	638900
2004-01-06	7.11	7.61	7.11	7.35	658300
2004-01-07	7.37	7.70	7.20	7.60	610900
2004-01-08	7.71	8.21	7.65	8.17	948200
2004-01-09	8.20	8.75	7.91	8.58	1226200
2004-01-12	8.60	8.85	8.39	8.49	1026400
2004-01-13	8.51	8.65	8.12	8.59	828500
2004-01-14	8.68	9.41	8.54	9.36	1086800
2004-01-15	9.54	9.69	8.63	8.89	957500
2004-01-16	8.93	9.44	8.90	9.39	645600
2004-01-20	9.46	9.53	9.02	9.48	567900
2004-01-21	9.46	9.64	9.00	9.46	429100
2004-01-22	9.30	9.53	8.77	8.77	464300
2004-01-23	8.83	9.35	8.83	9.35	528900
2004-01-26	9.13	9.99	9.13	9.90	818700
2004-01-27	9.80	9.91	9.29	9.41	559800
2004-01-28	9.41	9.55	8.77	8.90	369200
2004-01-29	8.88	9.37	8.20	8.68	1198700
2004-01-30	8.68	9.14	8.62	8.92	496300
2004-02-02	9.93	10.24	9.60	9.71	1744700
2004-02-03	9.11	10.24	9.10	9.42	1605200
2004-02-04	9.50	9.50	8.55	8.74	1110800
2004-02-05	8.76	9.20	8.72	8.72	701300
2004-02-06	8.80	8.96	8.59	8.87	756100
2004-02-09	9.15	9.25	8.55	9.09	1454600
2004-02-10	9.10	9.41	8.91	9.40	713300
2004-02-11	9.42	9.70	9.05	9.21	1155600
2004-02-12	8.58	8.60	8.00	8.31	4540400
2004-02-13	8.49	8.55	8.10	8.19	5872200
2004-02-17	8.23	8.47	8.23	8.35	3599000
2004-02-18	8.37	8.50	8.28	8.34	3790700
2004-02-19	8.45	8.52	8.23	8.37	1683900
2004-02-20	8.24	8.41	8.10	8.26	1018500
2004-02-23	8.25	8.40	7.85	7.98	2020400
2004-02-24	7.92	8.28	7.80	8.16	1378800
2004-02-25	8.06	8.32	8.02	8.28	562500
2004-02-26	8.18	8.40	7.95	8.36	896900
2004-02-27	8.44	8.64	8.32	8.64	1013800
2004-03-01	8.70	8.75	8.49	8.73	548500
2004-03-02	8.72	8.99	8.50	8.71	483700
2004-03-03	8.82	9.10	8.70	9.03	1993300
2004-03-04	8.98	9.39	8.90	9.35	820200
2004-03-05	9.29	9.55	9.10	9.46	889300
2004-03-08	9.49	9.68	8.97	9.01	645200
2004-03-09	9.04	9.17	8.50	8.68	625900
2004-03-10	8.66	9.10	8.35	8.42	1099000
2004-03-11	8.47	8.57	8.15	8.25	645600
2004-03-12	8.30	8.98	8.23	8.69	709500
2004-03-15	8.78	8.86	7.84	7.85	500400
2004-03-16	7.89	8.35	7.58	7.73	583500
2004-03-17	7.86	8.63	7.25	8.54	2037600
2004-03-18	8.50	8.54	8.20	8.45	716200
2004-03-19	8.48	8.62	8.35	8.37	786900
2004-03-22	8.34	8.40	7.93	8.04	897500
2004-03-23	8.01	8.35	7.75	7.86	403700
2004-03-24	7.79	7.89	7.61	7.61	407300
2004-03-25	7.61	8.08	7.60	8.00	1875000
2004-03-26	7.98	8.13	7.76	7.93	320300
2004-03-29	7.98	8.35	7.98	8.23	487800
2004-03-30	8.35	8.61	8.23	8.46	1144900
2004-03-31	8.54	8.61	8.30	8.31	752900
2004-04-01	8.30	8.54	8.15	8.22	1146300
2004-04-02	8.23	8.61	8.20	8.57	1140900
2004-04-05	8.71	8.76	8.38	8.49	1465100
2004-04-06	8.45	8.71	8.37	8.53	1010500
2004-04-07	8.54	8.67	8.13	8.41	390000
2004-04-08	8.45	8.58	8.09	8.09	332600
2004-04-12	8.10	8.28	7.91	7.95	447800
2004-04-13	7.97	8.14	7.56	7.58	1135700
2004-04-14	7.59	8.09	7.56	7.65	1106000
2004-04-15	7.67	7.80	7.49	7.63	768900
2004-04-16	7.65	8.07	7.61	8.03	911000
2004-04-19	8.15	8.32	7.83	8.26	541800
2004-04-20	8.16	8.31	7.82	7.86	423100
2004-04-21	7.85	8.19	7.84	8.09	488600
2004-04-22	8.15	8.44	8.06	8.26	734800
2004-04-23	8.28	8.31	7.93	8.00	854300
2004-04-26	8.00	8.35	8.00	8.24	451600
2004-04-27	8.20	8.34	7.99	8.27	1000000
2004-04-28	8.08	8.13	7.78	7.78	526600
2004-04-29	7.67	8.06	7.66	7.74	728800
2004-04-30	7.74	8.25	7.24	7.95	1250300
2004-05-03	7.94	8.20	7.68	7.75	709100
2004-05-04	7.64	7.89	7.20	7.30	731200
2004-05-05	7.62	7.87	7.44	7.85	843600
2004-05-06	7.84	7.84	7.28	7.53	432800
2004-05-07	7.60	7.85	7.26	7.30	537700
2004-05-10	7.31	7.44	6.93	7.06	768000
2004-05-11	7.09	7.51	6.95	7.21	716600
2004-05-12	7.23	7.50	6.93	7.48	924800
2004-05-13	7.40	7.53	7.27	7.32	426400
2004-05-14	7.33	7.39	7.03	7.07	466300
2004-05-17	6.97	7.07	6.79	6.79	378600
2004-05-18	6.78	7.15	6.78	7.00	650600
2004-05-19	7.14	7.21	6.73	6.79	500400
2004-05-20	6.71	7.00	6.61	6.71	422500
2004-05-21	6.76	7.00	6.64	6.77	1327200
2004-05-24	6.82	7.00	6.65	6.81	944500
2004-05-25	6.75	7.04	6.73	7.02	405900
2004-05-26	7.05	7.47	6.95	7.47	870400
2004-05-27	7.47	7.62	7.29	7.49	580200
2004-05-28	7.52	7.52	7.05	7.17	733800
2004-06-01	7.07	7.30	7.06	7.17	412200
2004-06-02	7.19	7.48	7.11	7.48	414200
2004-06-03	7.48	7.48	7.14	7.25	568100
2004-06-04	7.25	7.37	7.12	7.20	491500
2004-06-07	7.20	7.36	7.12	7.25	386500
2004-06-08	7.28	7.40	7.19	7.29	481000
2004-06-09	7.28	7.32	6.94	7.00	565400
2004-06-10	7.10	7.10	6.62	6.93	1194000
2004-06-14	6.96	7.00	6.60	6.60	404000
2004-06-15	6.65	6.80	6.61	6.80	521400
2004-06-16	6.87	7.00	6.65	6.99	305600
2004-06-17	6.92	7.00	6.60	6.74	396900
2004-06-18	6.60	6.80	6.57	6.71	383700
2004-06-21	6.81	6.81	6.59	6.60	738600
2004-06-22	6.60	6.66	6.40	6.64	385400
2004-06-23	6.61	7.10	6.58	7.05	597700
2004-06-24	7.05	7.15	6.98	7.10	1129200
2004-06-25	7.01	8.68	6.93	6.96	1671500
2004-06-28	7.06	7.19	6.95	7.02	491900
2004-06-29	7.00	7.42	6.97	7.40	545500
2004-06-30	7.40	7.64	7.18	7.64	650700
2004-07-01	7.60	7.62	7.31	7.46	436900
2004-07-02	7.40	7.69	7.40	7.62	567600
2004-07-06	7.51	7.51	7.22	7.22	451000
2004-07-07	7.31	7.42	7.01	7.07	297800
2004-07-08	7.07	7.15	6.74	6.74	350400
2004-07-09	6.83	6.99	6.75	6.80	363500
2004-07-12	6.85	6.95	6.40	6.46	828900
2004-07-13	6.85	7.04	6.68	6.70	1597400
2004-07-14	6.74	6.90	6.60	6.76	508500
2004-07-15	6.82	6.89	6.61	6.70	296100
2004-07-16	6.67	6.77	6.34	6.35	415400
2004-07-19	6.41	6.63	6.20	6.27	341400
2004-07-20	6.19	6.51	6.13	6.50	729700
2004-07-21	6.45	6.57	6.14	6.27	643500
2004-07-22	6.18	6.30	5.78	6.18	630300
2004-07-23	6.05	6.09	5.80	5.82	524300
2004-07-26	5.80	5.86	5.49	5.50	677000
2004-07-27	5.50	5.82	5.46	5.76	595000
2004-07-28	5.81	5.85	5.46	5.74	386100
2004-07-29	5.75	5.96	5.61	5.91	233300
2004-07-30	5.90	6.29	5.85	6.13	484800
2004-08-02	6.30	6.31	5.82	6.04	545800
2004-08-03	6.01	6.29	5.85	5.85	541100
2004-08-04	5.85	6.14	5.52	6.08	672100
2004-08-05	6.38	6.40	5.80	5.81	1283600
2004-08-06	5.80	5.89	5.53	5.60	405100
2004-08-09	5.58	5.77	5.55	5.60	252600
2004-08-10	5.64	5.79	5.47	5.73	844100
2004-08-11	5.59	5.97	5.45	5.95	335400
2004-08-12	5.85	5.92	5.45	5.45	2312000
2004-08-13	5.54	5.58	5.40	5.49	510700
2004-08-16	5.46	5.83	5.46	5.70	504000
2004-08-17	5.84	5.93	5.75	5.92	466400
2004-08-18	5.99	6.33	5.96	6.28	443800
2004-08-19	6.26	6.55	6.19	6.25	813200
2004-08-20	6.30	6.75	6.25	6.69	533200
2004-08-23	6.85	6.85	6.37	6.39	291700
2004-08-24	6.52	6.67	6.48	6.65	197400
2004-08-25	6.60	6.97	6.50	6.97	900300
2004-08-26	6.95	7.00	6.70	6.72	531600
2004-08-27	7.15	7.20	6.97	7.10	1691700
2004-08-30	6.90	7.06	6.75	6.77	727600
2004-08-31	6.75	6.91	6.70	6.83	415100
2004-09-01	6.96	7.56	6.86	6.97	551400
2004-09-02	7.00	7.12	6.94	7.02	599700
2004-09-03	7.10	7.18	7.00	7.10	519800
2004-09-07	7.11	7.64	7.11	7.64	824600
2004-09-08	7.77	7.88	7.55	7.73	1245500
2004-09-09	7.64	7.94	7.63	7.94	981200
2004-09-10	7.95	8.19	7.85	8.18	855600
2004-09-13	8.21	8.51	8.18	8.46	1226000
2004-09-14	8.73	8.77	8.34	8.74	1251100
2004-09-15	8.80	9.11	8.60	8.75	2863100
2004-09-16	8.76	8.98	8.39	8.44	1734600
2004-09-17	8.59	8.84	8.07	8.63	905700
2004-09-20	8.69	9.05	8.61	8.93	1055500
2004-09-21	8.91	9.66	8.91	9.61	1636900
2004-09-22	9.47	9.59	9.00	9.21	1700100
2004-09-23	9.20	9.40	9.11	9.16	520500
2004-09-24	9.30	9.50	9.01	9.05	662200
2004-09-27	9.01	9.10	8.79	8.81	310000
2004-09-28	8.90	9.19	8.80	9.17	850900
2004-09-29	9.17	9.50	9.17	9.37	944700
2004-09-30	9.42	9.91	9.32	9.63	1082700
2004-10-01	9.74	10.08	9.73	9.92	1709000
2004-10-04	10.10	11.16	10.01	10.96	2427500
2004-10-05	11.00	11.00	10.02	10.17	1740800
2004-10-06	10.16	10.73	9.85	10.73	2033400
2004-10-07	10.74	10.74	10.02	10.21	2558700
2004-10-08	9.76	10.86	9.60	10.29	3638200
2004-10-11	10.45	10.60	10.08	10.29	883800
2004-10-12	10.32	10.55	9.92	10.42	878200
2004-10-13	10.45	10.75	9.71	9.74	1784700
2004-10-14	9.72	10.17	9.64	9.66	1409800
2004-10-15	9.66	10.13	9.35	9.90	813300
2004-10-18	9.87	10.15	9.78	10.03	411400
2004-10-19	10.10	10.20	9.77	9.83	582700
2004-10-20	9.76	10.00	9.75	10.00	338300
2004-10-21	9.92	10.34	9.92	10.25	583800
2004-10-22	10.38	10.63	10.23	10.26	899500
2004-10-25	10.41	10.48	10.03	10.41	427600
2004-10-26	10.36	10.49	10.13	10.16	884800
2004-10-27	10.15	10.38	10.06	10.09	836400
2004-10-28	10.07	10.27	9.92	10.05	681900
2004-10-29	10.01	10.42	9.98	10.40	441500
2004-11-01	10.66	10.69	10.28	10.38	757500
2004-11-02	9.84	9.94	9.70	9.75	4575900
2004-11-03	9.91	9.91	9.32	9.51	3805300
2004-11-04	9.50	9.54	8.23	9.01	5718300
2004-11-05	9.30	9.76	9.10	9.59	2551100
2004-11-08	9.68	9.75	9.45	9.75	940000
2004-11-09	9.68	10.08	9.68	10.08	1285300
2004-11-10	10.00	10.31	9.97	10.15	807500
2004-11-11	10.15	10.47	10.10	10.41	1309300
2004-11-12	10.43	10.43	10.01	10.18	2024300
2004-11-15	10.25	10.25	9.93	10.12	1063200
2004-11-16	10.03	10.18	9.97	10.07	1585000
2004-11-17	10.11	10.39	9.98	10.05	568300
2004-11-18	10.19	10.19	9.89	10.07	473500
2004-11-19	10.10	10.15	9.95	10.00	1294000
2004-11-22	9.90	10.10	9.80	10.03	701400
2004-11-23	10.01	10.15	9.89	10.07	594100
2004-11-24	10.05	10.48	9.98	10.13	352800
2004-11-26	10.13	10.27	10.06	10.16	248000
2004-11-29	10.08	10.50	10.08	10.35	474400
2004-11-30	10.39	10.48	10.25	10.27	677300
2004-12-01	10.45	10.50	10.24	10.49	700000
2004-12-02	10.29	10.72	10.19	10.68	1066700
2004-12-03	10.73	10.91	10.47	10.90	890300
2004-12-06	10.79	10.84	10.46	10.61	598000
2004-12-07	10.49	10.59	9.95	10.02	676100
2004-12-08	10.10	10.17	9.89	10.08	532100
2004-12-09	10.09	10.23	9.94	10.18	350200
2004-12-10	10.08	10.49	10.04	10.27	444900
2004-12-13	10.29	10.70	10.23	10.67	1072300
2004-12-14	10.73	10.75	10.38	10.48	684000
2004-12-15	10.35	10.63	10.29	10.51	820800
2004-12-16	10.45	10.56	10.22	10.22	538300
2004-12-17	10.29	10.38	10.05	10.29	987800
2004-12-20	10.25	10.49	9.94	9.95	1007800
2004-12-21	10.02	10.21	9.90	10.01	524400
2004-12-22	10.09	10.09	9.76	9.79	1933300
2004-12-23	9.77	10.01	9.75	9.88	320300
2004-12-27	9.95	10.00	9.76	9.92	665300
2004-12-28	9.75	10.22	9.75	10.22	465400
2004-12-29	10.09	10.23	9.88	9.98	254400
2004-12-30	9.87	10.15	9.87	10.00	327200
2004-12-31	10.03	10.15	9.86	9.99	340100
2005-01-03	10.00	10.11	9.55	9.64	674300
2005-01-04	9.53	9.85	9.23	9.27	1090900
2005-01-05	9.20	9.54	9.20	9.25	772000
2005-01-06	9.38	9.64	9.26	9.30	549700
2005-01-07	9.26	9.48	9.11	9.11	391800
2005-01-10	9.06	9.75	8.99	9.66	598000
2005-01-11	9.68	9.68	9.16	9.34	616400
2005-01-12	9.44	9.45	8.95	9.03	592700
2005-01-13	9.11	9.20	8.88	8.93	528900
2005-01-14	9.10	9.15	8.76	8.98	617100
2005-01-18	8.98	9.16	8.55	8.99	648500
2005-01-19	9.07	9.32	9.05	9.26	862800
2005-01-20	9.20	9.30	8.82	8.94	868100
2005-01-21	9.00	9.10	8.87	8.97	457900
2005-01-24	8.96	9.01	8.63	8.68	519500
2005-01-25	8.67	9.00	8.63	8.80	350800
2005-01-26	8.86	9.00	8.81	9.00	234600
2005-01-27	9.01	9.05	8.84	8.86	547900
2005-01-28	8.97	8.98	8.70	8.80	967400
2005-01-31	8.87	9.15	8.75	8.96	443500
2005-02-01	9.04	9.25	8.97	9.25	1140700
2005-02-02	9.30	9.35	9.18	9.22	752900
2005-02-03	9.19	9.27	9.00	9.13	857600
2005-02-04	9.10	9.40	9.10	9.39	476700
2005-02-07	9.45	9.45	9.10	9.12	520100
2005-02-08	9.10	9.15	8.83	8.97	545100
2005-02-09	9.04	9.15	8.55	8.57	467700
2005-02-10	8.58	8.65	8.29	8.50	702700
2005-02-11	8.45	8.84	8.44	8.62	509800
2005-02-14	8.59	8.68	8.27	8.65	638300
2005-02-15	8.59	9.14	8.59	8.75	997200
2005-02-16	8.71	8.76	8.45	8.67	422200
2005-02-17	8.62	8.84	8.38	8.38	365600
2005-02-18	8.42	8.45	8.22	8.23	398100
2005-02-22	8.21	8.21	7.96	7.99	625600
2005-02-23	8.00	8.24	7.92	8.17	693200
2005-02-24	8.30	8.35	7.80	8.06	1089200
2005-02-25	8.45	8.83	8.41	8.82	1334700
2005-02-28	8.88	8.88	8.50	8.73	723600
2005-03-01	8.70	8.77	8.52	8.52	1886600
2005-03-02	8.47	8.59	8.00	8.08	1048100
2005-03-03	8.08	8.10	7.66	7.70	1352800
2005-03-04	7.71	7.86	7.32	7.43	1803200
2005-03-07	7.48	7.51	6.95	7.03	1666700
2005-03-08	7.07	7.14	6.90	7.00	1533000
2005-03-09	7.00	7.38	6.90	7.24	1404100
2005-03-10	7.25	7.43	7.19	7.22	968200
2005-03-11	7.63	8.03	7.37	7.63	2410100
2005-03-14	7.55	7.78	7.45	7.67	1407400
2005-03-15	7.76	7.87	7.45	7.50	791500
2005-03-16	7.45	7.73	7.18	7.32	1309700
2005-03-17	7.28	7.40	7.25	7.34	380900
2005-03-18	7.31	7.31	7.18	7.30	821500
2005-03-21	7.26	7.39	7.17	7.24	704300
2005-03-22	7.20	7.34	7.07	7.11	605600
2005-03-23	7.07	7.23	7.05	7.21	589900
2005-03-24	7.24	7.34	7.18	7.25	486200
2005-03-28	7.20	7.29	6.88	6.92	852200
2005-03-29	6.89	7.10	6.54	6.59	921500
2005-03-30	6.57	6.90	6.52	6.88	610300
2005-03-31	6.83	7.12	6.70	6.83	638800
2005-04-01	6.92	7.06	6.55	6.70	664300
2005-04-04	6.70	6.70	6.43	6.55	926400
2005-04-05	6.54	6.64	6.48	6.64	590900
2005-04-06	6.78	6.86	6.60	6.80	931100
2005-04-07	6.74	7.09	6.71	7.09	844900
2005-04-08	7.16	7.16	6.90	6.90	349500
2005-04-11	6.89	7.10	6.89	6.97	1352400
2005-04-12	6.92	7.28	6.84	7.21	1218200
2005-04-13	7.23	7.28	7.00	7.05	861000
2005-04-14	7.07	7.19	7.00	7.10	410500
2005-04-15	7.09	7.26	7.02	7.03	570400
2005-04-18	6.99	7.17	6.83	6.89	547900
2005-04-19	6.91	7.02	6.72	6.95	597900
2005-04-20	6.96	7.01	6.75	6.84	444800
2005-04-21	6.85	7.12	6.74	7.06	403700
2005-04-22	7.09	7.09	6.89	7.06	495700
2005-04-25	7.02	7.16	6.93	7.03	279700
2005-04-26	7.00	7.26	6.98	7.07	1095500
2005-04-27	7.03	7.09	6.89	6.96	271400
2005-04-28	6.99	6.99	6.65	6.65	508400
2005-04-29	6.70	6.84	6.49	6.55	863500
2005-05-02	6.51	6.95	6.51	6.95	774800
2005-05-03	6.75	6.90	6.70	6.82	884200
2005-05-04	6.85	7.46	6.79	7.36	2495700
2005-05-05	7.56	8.05	7.37	7.94	1524400
2005-05-06	7.83	8.06	7.83	7.95	807900
2005-05-09	7.87	8.11	7.87	8.11	952200
2005-05-10	8.13	8.46	7.99	8.30	1375400
2005-05-11	8.26	8.43	8.19	8.43	525900
2005-05-12	8.40	8.50	8.00	8.08	852900
2005-05-13	8.06	8.10	7.75	7.84	542000
2005-05-16	7.82	8.03	7.77	8.03	420900
2005-05-17	7.99	8.04	7.79	7.94	635600
2005-05-18	7.91	8.14	7.88	7.98	529000
2005-05-19	8.00	8.10	7.88	8.10	978200
2005-05-20	8.11	8.11	7.92	7.95	816200
2005-05-23	7.90	7.99	7.77	7.93	626600
2005-05-24	7.87	7.99	7.80	7.89	767700
2005-05-25	7.86	7.86	7.52	7.70	415800
2005-05-26	7.49	7.78	7.46	7.57	626200
2005-05-27	7.58	7.70	7.46	7.65	216200
2005-05-31	7.62	7.87	7.62	7.63	432400
2005-06-01	7.62	7.80	7.57	7.68	446500
2005-06-02	7.68	7.75	7.53	7.62	536400
2005-06-03	7.62	7.69	7.34	7.37	526500
2005-06-06	7.44	7.44	6.95	7.10	1593100
2005-06-07	7.09	7.47	7.08	7.23	843400
2005-06-08	7.23	7.39	7.09	7.15	679600
2005-06-09	7.13	7.24	7.08	7.16	444300
2005-06-10	7.19	7.36	7.17	7.20	246900
2005-06-13	7.20	7.35	7.19	7.26	499200
2005-06-14	7.27	7.27	7.18	7.21	264600
2005-06-15	7.25	7.25	6.86	6.93	859500
2005-06-16	7.05	7.23	6.90	7.07	995700
2005-06-17	7.17	7.23	7.06	7.14	1447400
2005-06-20	7.08	7.42	7.05	7.30	779200
2005-06-21	7.30	7.41	7.24	7.25	403100
2005-06-22	7.33	7.75	7.25	7.75	983900
2005-06-23	7.80	7.83	7.52	7.57	695900
2005-06-24	7.55	7.69	7.31	7.47	1600700
2005-06-27	7.38	7.45	7.05	7.10	792600
2005-06-28	7.15	7.22	7.08	7.20	567900
2005-06-29	7.20	7.31	7.10	7.30	526800
2005-06-30	7.32	7.43	7.12	7.15	615100
2005-07-01	7.20	7.40	7.10	7.36	335000
2005-07-05	7.35	7.79	7.35	7.79	650900
2005-07-06	7.79	8.09	7.72	7.95	1087200
2005-07-07	7.72	8.11	7.66	7.92	733400
2005-07-08	8.07	8.60	8.07	8.53	1926900
2005-07-11	8.50	8.69	8.23	8.57	1004600
2005-07-12	8.50	8.79	8.50	8.66	416400
2005-07-13	8.72	8.82	8.46	8.60	786500
2005-07-14	8.64	8.89	8.54	8.73	760900
2005-07-15	8.75	8.95	8.55	8.95	738800
2005-07-18	8.97	9.00	8.71	8.84	1341500
2005-07-19	8.85	9.10	8.67	8.87	1129400
2005-07-20	8.85	9.03	8.77	8.90	939400
2005-07-21	8.85	8.92	8.62	8.82	604100
2005-07-22	8.80	8.83	8.45	8.76	1316600
2005-07-25	7.84	8.20	6.52	7.42	9317600
2005-07-26	7.56	8.04	7.42	8.02	1920100
2005-07-27	8.04	8.05	7.76	7.85	795000
2005-07-28	7.94	8.05	7.80	8.05	676800
2005-07-29	8.07	8.13	7.86	7.97	726200
2005-08-01	8.00	8.14	7.97	8.09	953800
2005-08-02	8.17	8.47	7.81	7.96	1557800
2005-08-03	7.89	7.95	7.63	7.83	1005000
2005-08-04	7.80	8.32	7.71	7.86	3094500
2005-08-05	7.83	7.91	7.50	7.56	1135000
2005-08-08	7.58	7.72	7.25	7.25	871700
2005-08-09	7.36	7.36	7.23	7.25	668100
2005-08-10	7.37	7.37	7.17	7.30	818900
2005-08-11	7.30	7.41	7.22	7.34	251300
2005-08-12	7.34	7.38	7.18	7.24	582700
2005-08-15	7.25	7.39	7.18	7.35	567300
2005-08-16	7.31	7.60	7.31	7.44	1001100
2005-08-17	7.42	7.45	7.25	7.30	1036500
2005-08-18	7.28	7.38	7.12	7.13	561000
2005-08-19	7.12	7.26	6.97	7.09	1312900
2005-08-22	7.13	7.18	6.90	7.05	837500
2005-08-23	7.07	7.31	6.98	7.03	1832200
2005-08-24	7.02	7.51	7.02	7.24	1230800
2005-08-25	7.22	7.41	7.22	7.25	428100
2005-08-26	7.26	7.33	7.16	7.18	641200
2005-08-29	7.23	7.37	7.11	7.37	336900
2005-08-30	7.37	7.43	7.21	7.27	381100
2005-08-31	7.23	7.37	7.21	7.36	689100
2005-09-01	7.36	7.63	7.36	7.62	485200
2005-09-02	7.58	7.66	7.48	7.53	299600
2005-09-06	7.55	7.73	7.48	7.73	746100
2005-09-07	7.75	7.85	7.61	7.82	781500
2005-09-08	7.78	8.08	7.76	7.91	815000
2005-09-09	7.97	8.08	7.88	7.93	625300
2005-09-12	7.98	8.19	7.90	8.11	535300
2005-09-13	8.06	8.10	7.87	7.91	383400
2005-09-14	7.90	7.91	7.50	7.67	837300
2005-09-15	7.62	7.74	7.51	7.67	439100
2005-09-16	7.74	7.74	7.41	7.64	1287700
2005-09-19	7.56	7.73	7.47	7.56	475400
2005-09-20	7.53	7.77	7.20	7.28	708600
2005-09-21	7.29	7.32	7.07	7.18	433700
2005-09-22	7.16	7.35	7.06	7.14	387100
2005-09-23	7.15	7.34	7.09	7.25	265600
2005-09-26	7.25	7.51	7.24	7.39	464700
2005-09-27	7.41	7.41	7.13	7.24	600500
2005-09-28	4.89	5.15	3.88	4.27	25811200
2005-09-29	4.42	4.67	4.28	4.65	5586500
2005-09-30	4.76	5.07	4.66	4.70	4359100
2005-10-03	4.72	4.80	4.62	4.70	1539500
2005-10-04	4.71	4.75	4.64	4.67	995100
2005-10-05	4.70	4.77	4.50	4.61	1298300
2005-10-06	4.64	4.78	4.34	4.42	1077600
2005-10-07	4.62	4.62	4.42	4.46	848400
2005-10-10	4.58	4.58	4.37	4.37	412300
2005-10-11	4.51	4.58	4.28	4.36	1558800
2005-10-12	4.40	4.40	4.13	4.32	1724600
2005-10-13	4.29	4.40	4.13	4.33	1186300
2005-10-14	4.40	4.68	4.30	4.62	469700
2005-10-17	4.65	4.87	4.65	4.77	925100
2005-10-18	4.79	4.88	4.63	4.71	880800
2005-10-19	4.69	4.86	4.42	4.86	1613900
2005-10-20	4.85	4.86	4.72	4.83	793900
2005-10-21	4.81	4.94	4.78	4.81	450100
2005-10-24	4.80	4.99	4.80	4.94	574200
2005-10-25	4.93	4.97	4.85	4.92	458300
2005-10-26	4.90	5.00	4.90	4.96	384200
2005-10-27	4.92	4.99	4.76	4.80	402700
2005-10-28	4.80	4.92	4.79	4.88	357800
2005-10-31	4.90	5.09	4.90	4.99	796700
2005-11-01	5.01	5.07	4.86	5.05	699000
2005-11-02	5.03	5.08	4.92	5.00	575500
2005-11-03	5.00	5.14	4.96	5.08	310700
2005-11-04	5.03	5.15	4.95	5.09	314200
2005-11-07	5.10	5.17	5.03	5.15	350400
2005-11-08	5.11	5.15	4.98	5.08	520200
2005-11-09	5.06	5.10	4.97	4.97	439700
2005-11-10	4.92	5.14	4.90	5.10	360900
2005-11-11	5.05	5.10	4.95	5.00	236700
2005-11-14	4.99	5.03	4.95	4.99	1016100
2005-11-15	4.98	5.00	4.79	4.79	572300
2005-11-16	4.79	4.97	4.73	4.77	382200
2005-11-17	4.80	4.87	4.72	4.79	340000
2005-11-18	4.84	4.88	4.73	4.80	255900
2005-11-21	6.18	6.65	5.78	5.86	11922600
2005-11-22	6.00	6.15	5.87	5.97	3300900
2005-11-23	5.93	6.08	5.88	6.00	1171800
2005-11-25	6.00	6.05	5.93	5.95	208600
2005-11-28	5.95	6.02	5.70	5.70	752700
2005-11-29	5.70	6.00	5.70	5.85	978600
2005-11-30	5.80	5.85	5.56	5.56	1834000
2005-12-01	5.65	5.98	5.63	5.93	1443300
2005-12-02	5.90	5.96	5.80	5.94	853500
2005-12-05	5.94	6.24	5.82	6.03	1555700
2005-12-06	6.10	6.13	5.89	5.91	1126700
2005-12-07	5.88	5.96	5.76	5.79	530700
2005-12-08	6.09	6.09	5.78	5.81	611300
2005-12-09	6.05	6.10	5.90	6.00	661000
2005-12-12	6.02	6.09	5.90	5.92	405100
2005-12-13	5.90	5.93	5.79	5.83	495400
2005-12-14	5.82	5.89	5.71	5.75	272300
2005-12-15	5.74	5.95	5.68	5.95	699300
2005-12-16	5.94	5.95	5.75	5.78	817100
2005-12-19	5.77	5.79	5.55	5.65	639400
2005-12-20	5.56	5.66	5.46	5.64	632000
2005-12-21	5.69	5.81	5.58	5.76	376800
2005-12-22	5.70	5.80	5.60	5.64	668800
2005-12-23	5.65	5.68	5.60	5.63	447500
2005-12-27	5.60	5.66	5.36	5.44	962800
2005-12-28	5.41	5.50	5.35	5.38	625900
2005-12-29	5.37	5.43	5.32	5.36	562000
2005-12-30	5.36	5.45	5.28	5.34	616700
2006-01-03	5.32	5.40	5.15	5.34	589000
2006-01-04	5.33	5.45	5.29	5.30	483900
2006-01-05	5.34	5.53	5.27	5.35	949300
2006-01-06	5.35	5.56	5.35	5.52	1097800
2006-01-09	5.56	5.63	5.48	5.52	818600
2006-01-10	5.53	5.60	5.45	5.50	907000
2006-01-11	5.53	5.63	5.39	5.58	752000
2006-01-12	5.58	5.62	5.43	5.50	754900
2006-01-13	5.55	5.58	5.44	5.46	509300
2006-01-17	5.46	5.51	5.30	5.31	386600
2006-01-18	5.20	5.35	5.20	5.31	559200
2006-01-19	5.34	5.34	5.20	5.22	1099200
2006-01-20	5.26	5.35	5.11	5.16	623300
2006-01-23	5.20	5.23	5.10	5.15	428000
2006-01-24	5.17	5.25	5.02	5.09	500600
2006-01-25	5.07	5.12	5.01	5.04	641700
2006-01-26	5.11	5.12	5.02	5.07	575800
2006-01-27	5.05	5.27	5.05	5.13	497800
2006-01-30	5.11	5.14	5.05	5.06	291500
2006-01-31	5.04	5.12	5.01	5.09	434500
2006-02-01	5.06	5.16	5.01	5.11	647000
2006-02-02	5.15	5.51	5.15	5.43	1631600
2006-02-03	5.42	5.43	5.28	5.37	547700
2006-02-06	5.40	5.47	5.32	5.43	706900
2006-02-07	5.43	5.48	5.22	5.24	740900
2006-02-08	5.29	5.29	5.12	5.17	357900
2006-02-09	5.20	5.27	5.12	5.17	372400
2006-02-10	5.17	5.30	5.08	5.28	325200
2006-02-13	5.25	5.43	5.12	5.15	613300
2006-02-14	5.15	5.34	5.15	5.26	278000
2006-02-15	5.25	5.40	5.24	5.37	277100
2006-02-16	5.32	5.40	5.18	5.38	731600
2006-02-17	5.35	5.79	5.33	5.75	1204100
2006-02-21	5.74	5.74	5.44	5.44	1498300
2006-02-22	5.44	5.54	5.38	5.47	907400
2006-02-23	5.44	5.53	5.35	5.47	424200
2006-02-24	5.44	5.54	5.35	5.53	554600
2006-02-27	5.91	6.18	5.79	6.09	2515100
2006-02-28	6.03	6.10	5.85	5.88	1207600
2006-03-01	5.89	5.95	5.77	5.91	629700
2006-03-02	5.91	6.25	5.80	6.20	1628200
2006-03-03	6.20	6.20	6.00	6.01	791600
2006-03-06	6.06	6.13	5.95	6.05	829200
2006-03-07	5.99	6.06	5.92	6.02	796700
2006-03-08	6.02	6.09	5.92	6.03	931600
2006-03-09	6.08	6.08	5.86	5.90	520000
2006-03-10	5.87	5.98	5.84	5.96	406700
2006-03-13	5.90	6.11	5.89	5.96	526600
2006-03-14	5.99	6.07	5.92	6.01	415800
2006-03-15	6.06	6.07	5.95	6.04	318900
2006-03-16	6.11	6.20	6.03	6.09	416000
2006-03-17	6.11	6.13	5.96	6.03	787500
2006-03-20	5.99	6.06	5.85	5.98	532900
2006-03-21	5.96	6.11	5.90	5.96	535800
2006-03-22	5.94	6.14	5.80	6.01	618800
2006-03-23	6.03	6.14	6.00	6.14	428700
2006-03-24	6.10	6.12	5.92	6.01	736300
2006-03-27	5.98	6.01	5.93	5.97	244500
2006-03-28	5.93	5.97	5.82	5.87	251900
2006-03-29	5.88	6.04	5.83	6.02	511300
2006-03-30	6.03	6.11	5.95	6.09	361300
2006-03-31	6.07	6.09	5.95	6.02	532100
2006-04-03	4.34	4.62	3.55	3.58	12944600
2006-04-04	3.61	3.77	3.51	3.60	6117500
2006-04-05	3.64	3.74	3.61	3.65	3547000
2006-04-06	3.68	3.83	3.60	3.80	3126500
2006-04-07	3.90	3.99	3.85	3.95	2704000
2006-04-10	3.99	3.99	3.78	3.88	2404200
2006-04-11	3.88	3.91	3.68	3.70	801900
2006-04-12	3.73	3.89	3.67	3.80	657400
2006-04-13	3.78	3.95	3.76	3.94	937500
2006-04-17	3.96	3.96	3.73	3.83	601800
2006-04-18	3.84	4.04	3.75	3.97	1514400
2006-04-19	3.95	4.17	3.93	4.15	1954500
2006-04-20	4.18	4.18	4.07	4.17	671200
2006-04-21	4.09	4.21	4.08	4.18	885800
2006-04-24	4.16	4.25	4.03	4.21	694000
2006-04-25	4.19	4.21	4.07	4.20	823600
2006-04-26	4.19	4.21	3.98	4.05	745900
2006-04-27	4.02	4.16	3.97	4.14	363800
2006-04-28	4.11	4.17	4.02	4.17	450000
2006-05-01	4.15	4.28	4.15	4.19	1169300
2006-05-02	4.17	4.26	4.10	4.12	682400
2006-05-03	4.10	4.22	4.10	4.17	631700
2006-05-04	4.16	4.26	4.10	4.21	902000
2006-05-05	4.25	4.34	4.20	4.33	1046400
2006-05-08	4.00	4.38	4.00	4.35	1089900
2006-05-09	4.37	4.37	4.20	4.30	955700
2006-05-10	4.32	4.32	4.18	4.27	771800
2006-05-11	4.25	4.31	4.01	4.05	1054400
2006-05-12	4.01	4.09	3.79	3.98	1077600
2006-05-15	3.95	4.00	3.79	3.83	705900
2006-05-16	3.81	3.91	3.80	3.85	707300
2006-05-17	3.88	3.88	3.70	3.74	980700
2006-05-18	3.78	4.00	3.74	3.87	832400
2006-05-19	3.87	4.05	3.85	4.01	924000
2006-05-22	3.95	4.07	3.86	3.97	1369200
2006-05-23	3.99	4.03	3.82	3.86	556200
2006-05-24	3.84	3.97	3.78	3.96	566000
2006-05-25	3.97	4.12	3.96	4.07	616100
2006-05-26	4.07	4.10	3.99	4.07	430500
2006-05-30	4.09	4.18	4.01	4.07	1164400
2006-05-31	4.10	4.21	4.10	4.17	757900
2006-06-01	4.15	4.27	4.14	4.27	826100
2006-06-02	4.27	4.28	4.19	4.28	718400
2006-06-05	4.27	4.28	3.99	4.00	847600
2006-06-06	4.00	4.20	3.94	4.09	669300
2006-06-07	4.13	4.29	4.02	4.20	582500
2006-06-08	4.15	4.20	4.02	4.20	635400
2006-06-09	4.18	4.29	4.11	4.13	314700
2006-06-12	4.10	4.20	4.02	4.04	544200
2006-06-13	4.09	4.16	3.97	3.99	635300
2006-06-14	4.10	4.10	3.97	3.98	798900
2006-06-15	3.98	4.16	3.98	4.12	1035800
2006-06-16	4.10	4.15	3.99	4.04	1810800
2006-06-19	4.07	4.12	4.00	4.05	546400
2006-06-20	4.05	4.21	4.01	4.12	1104700
2006-06-21	4.15	4.27	4.11	4.25	615400
2006-06-22	4.22	4.27	4.16	4.20	518200
2006-06-23	4.16	4.19	4.10	4.12	285500
2006-06-26	4.15	4.30	4.15	4.29	491300
2006-06-27	4.27	4.36	4.10	4.15	896200
2006-06-28	4.18	4.19	4.03	4.15	376600
2006-06-29	4.20	4.37	4.08	4.35	672700
2006-06-30	4.31	4.61	4.30	4.60	1723500
2006-07-03	4.56	4.59	4.46	4.52	347000
2006-07-05	4.42	4.58	4.42	4.57	796400
2006-07-06	4.59	4.63	4.54	4.61	605900
2006-07-07	4.56	4.63	4.43	4.49	497688
2006-07-10	4.47	4.51	4.34	4.39	377881
2006-07-11	4.35	4.39	4.28	4.38	462267
2006-07-12	4.39	4.42	4.28	4.32	534425
2006-07-13	4.30	4.40	4.14	4.20	348643
2006-07-14	4.16	4.24	3.98	4.04	549168
2006-07-17	4.00	4.15	3.95	4.02	383618
2006-07-18	4.03	4.05	3.85	4.00	416962
2006-07-19	3.99	4.26	3.90	4.22	780875
2006-07-20	4.25	4.26	4.07	4.11	269864
2006-07-21	4.08	4.10	3.92	3.96	387139
2006-07-24	4.00	4.26	3.96	4.20	349133
2006-07-25	4.19	4.27	4.10	4.26	344571
2006-07-26	4.24	4.35	4.14	4.21	603285
2006-07-27	4.29	4.35	4.10	4.17	219819
2006-07-28	4.19	4.29	4.11	4.24	276252
2006-07-31	4.29	4.29	4.15	4.26	298268
2006-08-01	4.21	4.29	4.14	4.21	247615
2006-08-02	4.24	4.36	4.23	4.34	321329
2006-08-03	4.28	4.40	4.23	4.39	227826
2006-08-04	4.39	4.39	4.22	4.36	286293
2006-08-07	4.32	4.34	4.11	4.13	277032
2006-08-08	4.15	4.37	4.07	4.11	358212
2006-08-09	4.16	4.36	4.03	4.07	287032
2006-08-10	4.06	4.26	4.01	4.21	188129
2006-08-11	4.18	4.22	4.08	4.13	129229
2006-08-14	4.13	4.34	4.11	4.12	344002
2006-08-15	4.21	4.37	4.18	4.26	397150
2006-08-16	4.34	4.50	4.26	4.34	390888
2006-08-17	4.32	4.64	4.32	4.60	340625
2006-08-18	4.63	4.92	4.48	4.89	348443
2006-08-21	4.82	4.87	4.64	4.75	281679
2006-08-22	4.72	4.76	4.63	4.69	405614
2006-08-23	4.67	4.76	4.54	4.60	191451
2006-08-24	4.60	4.81	4.54	4.80	317019
2006-08-25	4.75	4.76	4.64	4.72	263696
2006-08-28	4.76	4.93	4.71	4.87	190550
2006-08-29	4.86	5.07	4.80	5.04	259488
2006-08-30	5.01	5.20	4.97	5.14	404934
2006-08-31	5.13	5.18	5.04	5.11	277348
2006-09-01	5.11	5.11	4.91	4.92	305898
2006-09-05	4.97	5.15	4.85	5.05	354538
2006-09-06	5.00	5.02	4.76	4.88	391117
2006-09-07	4.84	4.92	4.67	4.80	191500
2006-09-08	4.79	4.86	4.68	4.84	167073
2006-09-11	4.78	4.82	4.66	4.76	254914
2006-09-12	4.78	5.00	4.66	4.97	319182
2006-09-13	4.95	4.99	4.76	4.88	287817
2006-09-14	4.84	4.89	4.72	4.87	237799
2006-09-15	4.91	4.96	4.71	4.83	621729
2006-09-18	4.79	4.97	4.73	4.81	156818
2006-09-19	4.79	4.91	4.64	4.89	419357
2006-09-20	5.00	5.09	4.91	4.96	477602
2006-09-21	4.38	4.53	4.33	4.35	1174114
2006-09-22	4.35	4.40	4.21	4.21	564987
2006-09-25	4.20	4.33	4.18	4.25	363821
2006-09-26	4.25	4.40	4.25	4.30	290292
2006-09-27	4.27	4.48	4.27	4.34	924610
2006-09-28	4.37	4.46	4.32	4.34	242986
2006-09-29	4.35	4.45	4.17	4.23	593683
2006-10-02	4.24	4.47	4.15	4.19	704756
2006-10-03	4.19	4.27	4.12	4.14	361180
2006-10-04	4.13	4.31	4.13	4.31	369304
2006-10-05	4.28	4.43	4.26	4.41	312185
2006-10-06	4.38	4.60	4.27	4.51	838372
2006-10-09	4.48	4.65	4.48	4.63	681205
2006-10-10	4.62	4.71	4.62	4.64	883962
2006-10-11	4.60	4.70	4.60	4.68	461505
2006-10-12	4.74	4.86	4.67	4.85	491631
2006-10-13	4.85	4.87	4.70	4.85	363944
2006-10-16	4.82	4.90	4.70	4.87	571409
2006-10-17	4.82	4.89	4.70	4.87	258200
2006-10-18	4.87	4.95	4.78	4.89	196800
2006-10-19	4.90	5.00	4.87	4.99	376951
2006-10-20	5.01	5.05	4.83	4.98	236511
2006-10-23	4.94	5.05	4.80	4.88	318892
2006-10-24	4.83	4.88	4.65	4.80	321812
2006-10-25	4.78	4.83	4.66	4.72	322464
2006-10-26	4.73	4.83	4.71	4.80	264948
2006-10-27	4.77	4.80	4.67	4.77	363941
2006-10-30	4.72	4.81	4.67	4.76	381048
2006-10-31	4.79	4.80	4.70	4.76	424829
2006-11-01	4.69	4.80	4.56	4.65	425643
2006-11-02	4.58	4.75	4.50	4.65	492959
2006-11-03	4.65	4.75	4.62	4.70	400239
2006-11-06	4.70	4.92	4.70	4.85	454219
2006-11-07	4.86	5.00	4.81	4.83	474291
2006-11-08	4.79	5.03	4.78	4.99	579273
2006-11-09	4.99	5.02	4.80	4.90	870403
2006-11-10	4.88	4.96	4.83	4.94	292197
2006-11-13	4.97	5.10	4.86	4.96	592025
2006-11-14	5.00	5.20	4.94	5.19	594926
2006-11-15	5.18	5.30	5.06	5.27	707911
2006-11-16	5.27	5.30	5.07	5.22	287364
2006-11-17	5.22	5.38	5.10	5.36	480016
2006-11-20	5.33	5.43	5.29	5.34	540997
2006-11-21	5.10	5.56	5.10	5.52	720155
2006-11-22	5.38	5.57	5.26	5.47	440699
2006-11-24	5.42	5.56	5.36	5.47	139677
2006-11-27	5.43	5.45	5.32	5.34	597396
2006-11-28	5.31	5.32	5.15	5.24	276316
2006-11-29	5.30	5.42	5.21	5.25	518194
2006-11-30	5.22	5.26	5.16	5.24	652179
2006-12-01	5.22	5.29	5.05	5.16	803132
2006-12-04	5.15	5.56	5.05	5.49	1336282
2006-12-05	5.53	5.78	5.50	5.76	1276728
2006-12-06	5.77	5.81	5.55	5.74	800280
2006-12-07	5.72	5.85	5.69	5.79	599090
2006-12-08	5.77	5.98	5.69	5.92	612874
2006-12-11	5.93	5.93	5.80	5.87	400912
2006-12-12	5.90	5.98	5.84	5.92	1050062
2006-12-13	5.97	6.00	5.88	5.93	500573
2006-12-14	5.97	6.00	5.90	5.96	780762
2006-12-15	5.99	6.05	5.86	5.92	685837
2006-12-18	5.92	6.10	5.84	6.06	1229549
2006-12-19	6.00	6.05	5.92	5.98	523235
2006-12-20	5.98	6.10	5.85	5.98	364096
2006-12-21	5.95	6.04	5.89	5.98	338992
2006-12-22	5.97	6.03	5.81	5.98	185781
2006-12-26	5.95	5.96	5.50	5.88	457805
2006-12-27	5.88	6.00	5.82	5.98	488333
2006-12-28	5.99	5.99	5.77	5.81	333637
2006-12-29	5.78	5.98	5.72	5.84	512255
2007-01-03	5.86	6.20	5.84	6.02	909569
2007-01-04	6.00	6.20	5.92	6.19	698395
2007-01-05	6.13	6.19	5.96	6.04	564796
2007-01-08	6.41	6.49	6.23	6.36	1503004
2007-01-09	6.45	7.08	6.45	7.06	2166345
2007-01-10	7.00	7.01	6.60	6.83	2405654
2007-01-11	6.87	7.18	6.87	7.12	1341512
2007-01-12	7.13	7.33	7.09	7.32	843328
2007-01-16	7.42	7.50	7.17	7.23	662162
2007-01-17	7.17	7.32	7.16	7.18	624950
2007-01-18	7.15	7.28	7.04	7.11	693489
2007-01-19	7.08	7.22	6.87	7.16	528006
2007-01-22	7.17	7.38	6.99	7.32	746291
2007-01-23	7.24	7.38	7.20	7.31	615505
2007-01-24	7.36	7.58	7.32	7.40	977596
2007-01-25	7.42	7.50	7.25	7.30	1280802
2007-01-26	7.33	7.38	7.18	7.31	860124
2007-01-29	7.29	7.48	7.26	7.44	546452
2007-01-30	7.42	7.48	7.26	7.34	1110305
2007-01-31	7.32	7.48	7.26	7.43	538804
2007-02-01	7.46	7.50	7.25	7.45	429691
2007-02-02	7.45	7.70	7.45	7.58	723022
2007-02-05	7.59	7.60	7.31	7.34	920756
2007-02-06	7.35	7.47	7.15	7.35	765832
2007-02-07	7.38	7.44	7.22	7.27	732515
2007-02-08	7.24	7.36	7.15	7.26	719938
2007-02-09	7.24	7.37	7.12	7.22	830236
2007-02-12	7.22	7.25	6.97	7.09	672475
2007-02-13	7.14	7.17	7.00	7.16	547674
2007-02-14	7.21	7.29	7.13	7.17	724535
2007-02-15	7.12	7.18	6.86	6.94	1483624
2007-02-16	6.92	6.95	6.80	6.89	1166281
2007-02-20	6.85	7.02	6.77	7.00	745406
2007-02-21	6.95	6.99	6.82	6.97	878098
2007-02-22	6.94	7.03	6.86	6.93	701967
2007-02-23	6.91	6.97	6.80	6.82	623852
2007-02-26	6.82	7.31	6.82	7.21	1446022
2007-02-27	7.21	7.27	6.48	6.57	2427163
2007-02-28	6.57	6.59	6.34	6.41	1916991
2007-03-01	6.32	6.51	6.10	6.35	1184919
2007-03-02	6.26	6.33	5.97	6.03	1209759
2007-03-05	6.00	6.20	5.99	6.01	1176058
2007-03-06	6.08	6.34	6.04	6.30	766328
2007-03-07	6.28	6.30	6.13	6.15	982381
2007-03-08	6.22	6.35	6.18	6.22	639298
2007-03-09	6.29	6.44	6.24	6.39	544256
2007-03-12	6.33	6.39	6.21	6.31	628665
2007-03-13	6.34	6.39	6.03	6.04	760800
2007-03-14	6.01	6.22	6.00	6.22	695741
2007-03-15	6.23	6.29	6.10	6.22	427922
2007-03-16	6.21	6.32	6.09	6.11	847708
2007-03-19	6.16	6.48	6.16	6.48	682414
2007-03-20	6.44	6.54	6.36	6.50	672550
2007-03-21	6.53	6.66	6.46	6.66	717479
2007-03-22	6.69	6.72	6.54	6.55	784653
2007-03-23	6.57	6.82	6.57	6.77	556416
2007-03-26	6.74	6.75	6.46	6.49	392591
2007-03-27	6.45	6.50	6.40	6.49	293139
2007-03-28	6.43	6.52	6.24	6.45	1004086
2007-03-29	6.51	6.56	6.31	6.54	510192
2007-03-30	6.68	6.73	6.55	6.59	686027
2007-04-02	6.63	6.75	6.61	6.68	616288
2007-04-03	6.72	6.79	6.66	6.68	662823
2007-04-04	6.70	6.78	6.52	6.53	730480
2007-04-05	6.50	6.83	6.46	6.80	680510
2007-04-09	6.82	7.04	6.70	7.02	1891699
2007-04-10	7.51	7.81	7.45	7.58	3622492
2007-04-11	7.63	7.70	7.25	7.30	1995967
2007-04-12	7.33	7.67	7.33	7.64	2332917
2007-04-13	7.68	7.75	7.57	7.75	997151
2007-04-16	7.78	8.03	7.71	7.92	1877526
2007-04-17	7.94	8.03	7.77	7.81	754328
2007-04-18	7.80	7.93	7.75	7.83	449979
2007-04-19	7.77	7.96	7.64	7.83	594459
2007-04-20	7.99	8.00	7.85	7.90	565446
2007-04-23	7.90	8.08	7.89	8.01	809408
2007-04-24	8.01	8.10	7.91	8.05	732827
2007-04-25	8.09	8.30	8.05	8.24	1055400
2007-04-26	8.25	8.26	8.03	8.11	781382
2007-04-27	8.10	8.12	7.86	7.88	627768
2007-04-30	7.86	7.95	7.56	7.71	1058412
2007-05-01	7.73	7.75	7.49	7.70	801908
2007-05-02	7.67	8.06	7.66	7.90	840244
2007-05-03	7.86	8.01	7.75	7.83	1603879
2007-05-04	7.79	7.81	7.55	7.63	819117
2007-05-07	7.59	7.64	7.42	7.48	793427
2007-05-08	7.44	7.50	7.35	7.46	753182
2007-05-09	7.42	7.42	7.30	7.41	1088627
2007-05-10	7.37	7.41	7.09	7.10	836352
2007-05-11	7.10	7.31	7.01	7.25	1135546
2007-05-14	7.27	7.32	7.11	7.20	933101
2007-05-15	7.25	7.39	7.14	7.19	1003609
2007-05-16	7.20	7.22	7.08	7.18	504692
2007-05-17	7.17	7.23	7.00	7.01	421147
2007-05-18	7.04	7.13	7.00	7.13	863182
2007-05-21	7.10	7.29	7.05	7.25	429062
2007-05-22	7.23	7.30	7.20	7.26	458420
2007-05-23	7.26	7.50	7.25	7.30	605987
2007-05-24	7.31	7.35	7.00	7.02	594692
2007-05-25	7.06	7.13	7.02	7.11	555713
2007-05-29	7.11	7.35	7.11	7.33	730257
2007-05-30	7.29	7.30	7.11	7.20	649353
2007-05-31	7.20	7.20	7.03	7.09	826389
2007-06-01	7.12	7.22	7.06	7.11	944639
2007-06-04	7.10	7.20	7.02	7.04	527035
2007-06-05	7.02	7.29	7.01	7.20	883890
2007-06-06	7.16	7.16	7.03	7.03	596311
2007-06-07	7.02	7.04	6.65	6.67	1110697
2007-06-08	6.64	6.80	6.60	6.72	485200
2007-06-11	6.70	6.70	6.50	6.52	481081
2007-06-12	6.50	6.51	6.28	6.31	745781
2007-06-13	6.34	6.48	6.29	6.40	760588
2007-06-14	6.39	6.61	6.39	6.49	560735
2007-06-15	6.62	6.85	6.55	6.81	1239167
2007-06-18	6.81	6.83	6.67	6.80	1012448
2007-06-19	6.76	6.93	6.61	6.88	860930
2007-06-20	6.90	6.90	6.60	6.62	698207
2007-06-21	6.57	6.64	6.36	6.38	871561
2007-06-22	6.33	6.38	6.15	6.20	1429183
2007-06-25	6.21	6.24	5.96	6.09	1216825
2007-06-26	6.14	6.14	5.90	6.00	793374
2007-06-27	5.93	6.27	5.79	6.25	602818
2007-06-28	6.26	6.28	6.19	6.28	519471
2007-06-29	6.31	6.37	6.00	6.00	684164
2007-07-02	6.04	6.19	5.99	6.10	812690
2007-07-03	6.10	6.14	6.06	6.10	142769
2007-07-05	6.09	6.10	5.98	6.02	881882
2007-07-06	6.01	6.06	5.96	6.00	544707
2007-07-09	6.00	6.01	5.87	5.89	621128
2007-07-10	5.86	5.97	5.80	5.81	946128
2007-07-11	5.81	5.85	5.74	5.78	633773
2007-07-12	5.81	5.86	5.71	5.79	391340
2007-07-13	5.76	5.84	5.73	5.79	256969
2007-07-16	5.78	5.79	5.66	5.71	522285
2007-07-17	5.71	5.83	5.57	5.78	798842
2007-07-18	5.76	5.81	5.67	5.78	914711
2007-07-19	5.81	6.02	5.76	5.98	645660
2007-07-20	5.97	5.97	5.65	5.71	705490
2007-07-23	5.73	5.81	5.57	5.61	819781
2007-07-24	5.64	5.79	5.40	5.42	970865
2007-07-25	5.43	5.45	5.25	5.31	948380
2007-07-26	5.35	5.80	5.33	5.77	1787235
2007-07-27	5.76	5.89	5.41	5.52	1588769
2007-07-30	5.53	5.64	5.36	5.41	1471051
2007-07-31	5.37	5.50	5.30	5.32	1030552
2007-08-01	5.28	5.33	4.77	4.98	2236834
2007-08-02	5.00	5.09	4.97	5.00	793361
2007-08-03	5.03	5.07	4.75	4.81	1230735
2007-08-06	5.00	5.38	4.93	5.36	1899007
2007-08-07	5.34	5.47	5.25	5.39	1201955
2007-08-08	5.54	6.49	5.54	5.93	2418151
2007-08-09	5.78	5.91	5.03	5.08	3598589
2007-08-10	5.08	5.67	5.02	5.35	1701306
2007-08-13	5.50	5.51	5.00	5.06	975735
2007-08-14	5.10	5.17	4.98	5.10	668453
2007-08-15	5.11	5.25	5.00	5.00	677025
2007-08-16	5.02	5.33	4.98	5.33	1058891
2007-08-17	5.56	5.66	5.17	5.51	821141
2007-08-20	5.53	5.70	5.43	5.62	466622
2007-08-21	5.67	5.96	5.67	5.88	781609
2007-08-22	5.96	6.00	5.82	5.89	696129
2007-08-23	5.93	5.93	5.71	5.78	369277
2007-08-24	5.77	5.87	5.64	5.87	319537
2007-08-27	5.85	5.88	5.66	5.69	276753
2007-08-28	5.66	5.80	5.51	5.51	640514
2007-08-29	5.55	5.82	5.55	5.82	660625
2007-08-30	5.75	5.92	5.65	5.73	544364
2007-08-31	5.83	5.92	5.69	5.84	443799
2007-09-04	5.80	5.91	5.60	5.70	1429028
2007-09-05	5.64	5.74	5.50	5.70	1245693
2007-09-06	5.71	5.75	5.64	5.67	470196
2007-09-07	5.59	5.87	5.41	5.81	702688
2007-09-10	5.84	6.20	5.82	6.06	1218713
2007-09-11	6.11	6.26	6.05	6.22	623971
2007-09-12	6.19	6.32	6.10	6.18	758382
2007-09-13	6.21	6.28	6.10	6.14	374818
2007-09-14	6.07	6.24	6.01	6.22	224019
2007-09-17	6.19	6.19	6.01	6.08	598599
2007-09-18	6.12	6.50	6.02	6.48	590983
2007-09-19	6.50	6.75	6.43	6.69	602185
2007-09-20	6.67	6.72	6.39	6.45	296817
2007-09-21	6.51	6.60	6.31	6.52	806622
2007-09-24	6.51	6.54	6.20	6.38	568062
2007-09-25	6.33	6.45	6.26	6.37	368136
2007-09-26	6.59	7.35	6.56	7.23	2866578
2007-09-27	7.45	7.76	7.25	7.45	1982292
2007-09-28	7.37	7.40	7.08	7.15	1109542
2007-10-01	7.12	7.30	7.05	7.18	732050
2007-10-02	7.18	7.50	7.18	7.43	988730
2007-10-03	7.37	7.50	7.32	7.39	602900
2007-10-04	7.43	7.59	7.38	7.50	441926
2007-10-05	7.60	7.64	7.45	7.53	659784
2007-10-08	7.54	7.85	7.50	7.84	567813
2007-10-09	7.85	8.18	7.85	8.09	959990
2007-10-10	8.08	8.32	8.00	8.32	946499
2007-10-11	8.38	8.58	8.08	8.27	1203281
2007-10-12	8.26	8.48	8.16	8.48	593971
2007-10-15	8.48	8.64	8.37	8.59	1233511
2007-10-16	8.58	8.91	8.48	8.62	828996
2007-10-17	8.72	8.87	8.67	8.86	1497437
2007-10-18	8.76	8.82	7.97	8.49	1548299
2007-10-19	8.45	8.45	8.18	8.26	1151779
2007-10-22	8.15	8.37	7.86	8.26	651172
2007-10-23	8.34	8.47	8.26	8.46	569829
2007-10-24	8.38	8.40	8.10	8.37	629875
2007-10-25	8.40	8.44	8.20	8.28	776206
2007-10-26	8.40	8.51	8.29	8.51	653463
2007-10-29	8.52	8.68	8.50	8.59	653370
2007-10-30	8.57	8.64	8.49	8.59	781571
2007-10-31	8.53	8.78	8.43	8.66	1223210
2007-11-01	8.76	8.80	8.07	8.12	1337335
2007-11-02	8.19	8.26	7.79	7.85	1199663
2007-11-05	7.65	7.97	7.61	7.74	717790
2007-11-06	7.80	7.96	7.61	7.94	849460
2007-11-07	7.83	7.85	7.50	7.50	831641
2007-11-08	7.61	7.66	7.02	7.41	736084
2007-11-09	7.29	8.01	7.19	8.00	1271325
2007-11-12	7.97	8.34	7.84	8.30	1182642
2007-11-13	8.38	8.38	8.15	8.37	728401
2007-11-14	8.37	8.60	8.37	8.56	928337
2007-11-15	8.51	8.73	8.49	8.55	575988
2007-11-16	8.46	8.54	8.19	8.33	1004608
2007-11-19	8.35	8.37	7.99	8.10	1224456
2007-11-20	8.12	8.26	7.90	8.20	917629
2007-11-21	8.15	8.40	8.05	8.14	642210
2007-11-23	8.22	8.25	8.00	8.20	219818
2007-11-26	8.18	8.23	7.83	8.00	767017
2007-11-27	8.00	8.18	7.80	8.01	827875
2007-11-28	8.11	8.58	8.09	8.48	1128952
2007-11-29	8.50	8.75	8.50	8.61	714723
2007-11-30	8.75	8.77	8.50	8.58	708442
2007-12-03	8.55	9.07	8.55	8.99	1060072
2007-12-04	8.97	9.68	8.82	9.47	2044364
2007-12-05	9.61	9.61	9.08	9.34	1058650
2007-12-06	9.34	9.76	9.26	9.71	1031034
2007-12-07	9.72	9.72	8.95	9.20	1410465
2007-12-10	9.20	9.90	9.20	9.87	1383476
2007-12-11	9.90	10.29	9.70	10.07	1636050
2007-12-12	10.17	10.65	10.17	10.43	1963737
2007-12-13	10.35	10.84	10.28	10.78	1461272
2007-12-14	10.55	10.68	10.46	10.50	923579
2007-12-17	10.88	10.93	10.46	10.51	889797
2007-12-18	10.50	10.76	10.33	10.61	1243519
2007-12-19	10.55	10.70	10.33	10.66	1072818
2007-12-20	10.79	10.79	10.40	10.75	795303
2007-12-21	10.87	10.89	10.57	10.59	1645931
2007-12-24	10.60	10.65	10.41	10.52	346800
2007-12-26	10.46	10.70	10.42	10.56	579316
2007-12-27	10.47	10.63	10.05	10.20	761092
2007-12-28	10.33	10.45	10.17	10.25	464822
2007-12-31	10.18	10.31	9.96	10.05	477647
2008-01-02	10.04	10.22	9.75	9.98	773877
2008-01-03	10.01	10.15	9.93	10.00	1152339
2008-01-04	9.42	9.68	9.30	9.38	1616175
2008-01-07	9.47	9.67	9.30	9.47	1221392
2008-01-08	9.53	12.72	9.53	11.39	10012123
2008-01-09	11.22	11.58	10.80	11.05	3770407
2008-01-10	11.00	11.26	10.95	11.18	2686165
2008-01-11	11.07	11.35	10.80	10.82	1142583
2008-01-14	11.04	11.41	10.90	11.36	1425348
2008-01-15	11.25	11.69	11.16	11.16	1522615
2008-01-16	11.19	11.97	11.15	11.50	2551056
2008-01-17	11.56	12.01	11.02	11.98	2394179
2008-01-18	11.74	12.03	11.36	11.39	1409834
2008-01-22	10.89	11.67	10.33	11.27	2036676
2008-01-23	11.25	11.65	11.00	11.64	2032944
2008-01-24	11.73	11.88	11.32	11.50	1753018
2008-01-25	11.43	11.72	11.20	11.31	1181645
2008-01-28	11.31	11.58	11.12	11.54	1054694
2008-01-29	11.59	12.24	11.55	12.00	2601292
2008-01-30	11.75	12.43	11.69	11.96	3983935
2008-01-31	11.91	12.68	11.85	11.98	2569510
2008-02-01	12.05	12.50	12.05	12.36	1552914
2008-02-04	12.37	12.38	11.75	11.80	3499246
2008-02-05	11.75	11.95	11.51	11.55	1154492
2008-02-06	11.62	11.87	11.40	11.49	972699
2008-02-07	11.46	11.90	11.38	11.88	860905
2008-02-08	11.83	12.16	11.78	11.98	1178792
2008-02-11	11.95	11.99	11.52	11.64	901285
2008-02-12	11.75	12.29	11.64	11.90	1351800
2008-02-13	12.18	12.21	11.85	12.19	1285270
2008-02-14	12.29	12.83	12.21	12.42	4421148
2008-02-15	12.29	12.68	12.10	12.20	2110417
2008-02-19	12.39	12.42	11.91	12.00	2030194
2008-02-20	11.87	12.12	10.30	10.54	4895097
2008-02-21	10.59	10.66	9.75	10.50	4815343
2008-02-22	10.50	10.50	9.82	9.91	1945091
2008-02-25	10.00	10.60	9.91	10.57	1613642
2008-02-26	10.40	11.04	10.34	10.56	1759622
2008-02-27	10.30	10.54	10.22	10.29	1415354
2008-02-28	10.40	10.40	10.04	10.22	539491
2008-02-29	10.08	10.16	9.75	9.91	801244
2008-03-03	9.90	10.18	9.75	9.91	1115157
2008-03-04	9.79	9.92	9.56	9.76	2009325
2008-03-05	9.84	10.74	9.83	10.26	2532496
2008-03-06	10.18	10.38	9.65	9.66	1738603
2008-03-07	9.58	9.97	9.36	9.46	1617596
2008-03-10	9.48	9.55	8.33	8.53	2352321
2008-03-11	8.76	8.94	8.33	8.59	2927549
2008-03-12	8.66	9.88	8.41	9.41	4336885
2008-03-13	9.25	9.46	8.82	9.29	2204610
2008-03-14	9.32	9.66	8.88	9.27	1858955
2008-03-17	9.00	9.27	8.51	8.57	1941339
2008-03-18	8.84	9.49	8.76	9.43	1374379
2008-03-19	9.47	9.59	9.23	9.32	934249
2008-03-20	9.47	9.54	8.89	9.48	1935807
2008-03-24	9.54	10.11	9.47	9.95	3656250
2008-03-25	9.99	10.55	9.96	10.46	955077
2008-03-26	10.37	10.54	10.25	10.37	625496
2008-03-27	10.40	10.49	10.23	10.23	1524291
2008-03-28	10.30	10.47	10.02	10.07	516828
2008-03-31	10.01	10.61	9.98	10.51	879088
2008-04-01	10.61	11.13	10.61	10.98	1454466
2008-04-02	11.05	11.10	10.80	10.92	995924
2008-04-03	10.77	11.40	10.77	11.30	778684
2008-04-04	11.33	11.55	11.15	11.27	749303
2008-04-07	11.33	11.38	10.81	10.97	1019496
2008-04-08	10.80	11.17	10.80	10.95	431974
2008-04-09	10.92	11.07	10.69	10.84	583561
2008-04-10	10.86	11.07	10.74	10.82	748428
2008-04-11	10.80	11.01	10.39	10.46	538426
2008-04-14	10.45	10.95	10.37	10.79	1150852
2008-04-15	10.83	10.89	10.35	10.50	738526
2008-04-16	10.62	11.06	10.52	11.00	944619
2008-04-17	10.97	11.00	10.21	10.24	1640109
2008-04-18	10.44	10.69	10.32	10.53	462803
2008-04-21	10.55	10.96	10.51	10.89	714783
2008-04-22	10.86	10.96	10.47	10.78	1006357
2008-04-23	10.84	10.94	10.67	10.90	672921
2008-04-24	10.91	11.39	10.63	11.24	716572
2008-04-25	11.31	11.45	11.13	11.22	653694
2008-04-28	11.18	11.50	11.09	11.34	1358695
2008-04-29	11.30	11.35	11.01	11.24	761909
2008-04-30	11.34	11.69	10.84	10.85	2589139
2008-05-01	10.82	11.11	10.71	11.03	1349211
2008-05-02	11.14	11.15	10.89	10.93	1082925
2008-05-05	11.00	11.10	10.85	11.09	907524
2008-05-06	11.00	11.03	10.58	10.76	958508
2008-05-07	10.76	10.78	10.28	10.34	1001336
2008-05-08	10.36	10.65	10.09	10.61	1372323
2008-05-09	10.47	10.86	10.42	10.78	510941
2008-05-12	10.82	11.02	10.71	10.75	725941
2008-05-13	10.79	10.79	10.52	10.73	710438
2008-05-14	10.75	10.75	10.22	10.23	889674
2008-05-15	10.28	10.62	10.28	10.40	778323
2008-05-16	10.46	10.48	9.86	10.23	834677
2008-05-19	10.21	10.42	10.02	10.27	665739
2008-05-20	10.20	10.22	9.77	9.82	1056764
2008-05-21	9.86	9.99	9.65	9.80	823093
2008-05-22	9.80	10.05	9.78	9.92	401534
2008-05-23	9.85	10.03	9.73	9.78	242223
2008-05-27	9.81	10.04	9.75	9.99	306995
2008-05-28	9.89	10.03	9.70	9.80	636360
2008-05-29	9.79	10.11	9.71	9.95	674638
2008-05-30	9.96	9.96	9.61	9.71	788240
2008-06-02	9.72	9.72	9.02	9.03	1150429
2008-06-03	9.08	9.10	8.23	8.28	4811351
2008-06-04	8.21	8.70	8.15	8.48	1818991
2008-06-05	8.50	8.91	8.47	8.91	1342733
2008-06-06	8.79	8.95	8.50	8.50	1152929
2008-06-09	8.50	8.57	8.10	8.24	812626
2008-06-10	8.16	8.24	8.09	8.09	982042
2008-06-11	8.05	8.24	7.89	7.94	911789
2008-06-12	8.23	8.87	8.19	8.48	3091839
2008-06-13	8.59	8.89	8.32	8.46	827670
2008-06-16	8.82	8.89	8.47	8.75	999932
2008-06-17	8.76	8.86	8.65	8.76	711188
2008-06-18	8.72	8.90	8.66	8.69	543867
2008-06-19	8.67	8.81	8.51	8.77	586899
2008-06-20	8.72	8.90	8.34	8.49	1018803
2008-06-23	8.56	8.57	8.15	8.15	616503
2008-06-24	8.08	8.27	7.78	7.95	1356501
2008-06-25	7.95	8.04	7.89	7.91	845336
2008-06-26	7.84	7.86	7.45	7.50	1544439
2008-06-27	7.45	7.69	7.45	7.60	2816780
2008-06-30	7.52	7.71	7.51	7.61	613464
2008-07-01	7.65	7.68	7.38	7.57	1296447
2008-07-02	7.56	7.67	7.35	7.47	1424968
2008-07-03	7.48	7.48	7.23	7.31	342264
2008-07-07	7.34	7.34	7.01	7.19	1277926
2008-07-08	7.22	7.61	7.16	7.61	918486
2008-07-09	7.63	8.16	7.61	8.10	1423453
2008-07-10	8.06	8.38	8.00	8.26	1007930
2008-07-11	8.14	8.29	7.98	8.13	783001
2008-07-14	8.26	8.51	8.11	8.29	848927
2008-07-15	8.18	8.68	8.13	8.49	677621
2008-07-16	8.51	9.16	8.36	9.05	1525340
2008-07-17	9.12	9.23	8.85	8.98	1775186
2008-07-18	8.94	9.01	8.58	8.70	724335
2008-07-21	8.65	9.04	8.62	8.94	810544
2008-07-22	8.91	9.12	8.84	9.03	935645
2008-07-23	9.00	9.34	9.00	9.05	550363
2008-07-24	9.00	9.01	8.52	8.60	693846
2008-07-25	8.73	9.08	8.73	9.08	744211
2008-07-28	9.04	9.34	8.90	8.97	748228
2008-07-29	9.02	9.19	8.95	9.18	685804
2008-07-30	8.62	9.07	8.29	8.74	2342121
2008-07-31	8.62	9.66	8.40	9.26	1773801
2008-08-01	9.67	9.84	9.45	9.63	4827953
2008-08-04	9.59	10.05	9.30	9.98	1284285
2008-08-05	10.05	10.18	9.83	9.96	2224618
2008-08-06	9.98	10.42	9.88	10.30	1539280
2008-08-07	10.03	10.21	9.58	9.59	1862182
2008-08-08	9.61	10.01	9.61	9.95	931353
2008-08-11	9.96	10.23	9.88	10.20	1097353
2008-08-12	10.16	10.29	9.96	10.28	606389
2008-08-13	10.26	10.30	10.06	10.18	817939
2008-08-14	10.07	10.29	10.02	10.24	616507
2008-08-15	10.33	10.33	9.98	10.05	895698
2008-08-18	10.07	10.17	9.60	9.77	551194
2008-08-19	9.69	9.88	9.61	9.71	539693
2008-08-20	9.61	9.89	9.56	9.79	1075746
2008-08-21	9.69	9.74	9.50	9.54	793537
2008-08-22	9.58	9.84	9.48	9.77	735743
2008-08-25	9.74	9.74	9.41	9.61	608451
2008-08-26	9.62	9.80	9.56	9.62	459480
2008-08-27	9.80	10.03	9.73	9.98	854813
2008-08-28	9.98	10.32	9.98	10.27	670615
2008-08-29	10.19	10.32	10.03	10.23	1417688
2008-09-02	10.33	10.36	9.78	9.91	917570
2008-09-03	9.92	10.14	9.75	10.08	776239
2008-09-04	10.03	10.09	9.61	9.63	957705
2008-09-05	9.63	10.07	9.49	9.92	710214
2008-09-08	10.10	10.21	9.82	9.93	634957
2008-09-09	9.88	9.95	9.13	9.13	1327985
2008-09-10	9.30	9.47	9.10	9.34	975084
2008-09-11	9.18	9.55	9.02	9.45	834881
2008-09-12	9.31	9.43	9.06	9.17	592722
2008-09-15	9.03	9.10	8.68	8.83	817227
2008-09-16	8.91	9.46	8.69	9.46	1066165
2008-09-17	9.35	9.44	8.50	8.50	1526529
2008-09-18	8.83	9.13	7.76	8.98	2093556
2008-09-19	9.60	9.65	8.95	9.07	1934454
2008-09-22	9.05	9.18	8.56	8.63	1193773
2008-09-23	8.61	8.78	8.34	8.59	805795
2008-09-24	8.59	8.71	7.95	7.96	1236466
2008-09-25	8.02	8.30	7.69	8.02	2524653
2008-09-26	7.89	8.20	7.74	7.98	1536357
2008-09-29	7.85	7.94	7.51	7.57	1630769
2008-09-30	7.64	7.90	7.33	7.65	902180
2008-10-01	7.61	7.67	7.33	7.41	1349703
2008-10-02	7.40	7.48	6.56	6.62	1876576
2008-10-03	6.80	6.97	6.48	6.69	2011010
2008-10-06	6.52	6.64	5.34	5.80	1956954
2008-10-07	5.99	6.11	5.30	5.30	2095375
2008-10-08	5.25	5.46	4.90	5.05	1697810
2008-10-09	5.10	5.30	4.62	4.63	1266744
2008-10-10	4.54	4.73	3.88	4.41	2117654
2008-10-13	4.67	5.08	4.67	5.06	1126367
2008-10-14	5.25	5.40	4.84	4.99	1156426
2008-10-15	5.00	5.08	4.20	4.38	1327194
2008-10-16	4.43	5.01	4.20	5.00	1581761
2008-10-17	4.86	5.24	4.79	4.89	1173154
2008-10-20	5.02	5.72	4.95	5.71	1130018
2008-10-21	5.62	5.93	5.52	5.68	911148
2008-10-22	5.57	5.80	5.30	5.39	575952
2008-10-23	5.42	5.42	4.64	4.99	711627
2008-10-24	4.53	4.75	4.51	4.63	690557
2008-10-27	4.55	4.60	3.72	3.74	1166671
2008-10-28	3.82	4.06	3.68	3.85	1840169
2008-10-29	3.89	4.00	3.62	3.75	1420839
2008-10-30	3.93	4.22	3.85	4.22	1006237
2008-10-31	4.20	4.25	3.95	4.15	930884
2008-11-03	4.15	4.66	4.11	4.35	1156992
2008-11-04	4.39	4.45	4.08	4.24	981532
2008-11-05	4.15	4.28	3.80	3.82	906888
2008-11-06	3.92	4.06	3.75	3.99	1466024
2008-11-07	4.04	4.57	3.90	4.39	1658985
2008-11-10	4.48	4.63	4.10	4.13	866548
2008-11-11	4.13	4.41	3.97	4.13	1551339
2008-11-12	4.08	4.30	3.67	3.67	830577
2008-11-13	3.68	4.17	3.60	4.15	1145479
2008-11-14	4.09	4.09	3.59	3.59	790112
2008-11-17	3.61	3.90	3.61	3.66	896067
2008-11-18	3.66	3.72	3.22	3.43	964150
2008-11-19	3.41	3.68	3.05	3.05	771930
2008-11-20	3.05	3.34	2.34	2.49	2434677
2008-11-21	2.54	2.85	1.85	2.82	2507075
2008-11-24	2.93	3.46	2.67	2.92	2239429
2008-11-25	2.96	3.16	2.91	3.15	1442090
2008-11-26	3.09	3.50	3.09	3.33	1392980
2008-11-28	3.31	3.43	3.21	3.34	358150
2008-12-01	3.25	3.25	2.92	2.93	1418388
2008-12-02	3.00	3.18	2.84	3.01	3252324
2008-12-03	2.93	3.33	2.86	3.20	2421597
2008-12-04	3.17	3.41	3.01	3.13	1783246
2008-12-05	3.10	3.59	3.09	3.58	1554988
2008-12-08	3.65	3.65	3.36	3.62	1754630
2008-12-09	3.67	3.67	3.16	3.21	1417303
2008-12-10	3.53	3.53	3.09	3.30	880382
2008-12-11	3.25	3.35	3.00	3.07	1391734
2008-12-12	3.00	3.16	2.96	3.05	3775444
2008-12-15	3.08	3.15	3.00	3.02	1075294
2008-12-16	3.00	3.24	3.00	3.22	1114508
2008-12-17	3.18	3.47	3.11	3.36	1285659
2008-12-18	3.47	3.73	3.38	3.66	1213017
2008-12-19	3.72	3.75	3.47	3.68	3193156
2008-12-22	3.75	3.98	3.25	3.51	1803501
2008-12-23	3.57	3.59	3.31	3.47	756626
2008-12-24	3.52	3.52	3.39	3.47	241027
2008-12-26	3.49	3.55	3.41	3.48	275448
2008-12-29	3.54	3.54	3.18	3.24	445179
2008-12-30	3.28	3.69	3.27	3.67	654320
2008-12-31	3.67	3.84	3.63	3.79	765823
2009-01-02	3.80	3.89	3.70	3.85	745135
2009-01-05	3.87	3.93	3.74	3.90	802883
2009-01-06	3.97	4.21	3.79	3.96	1671384
2009-01-07	3.95	4.01	3.72	3.85	1103257
2009-01-08	3.84	4.08	3.80	4.08	402590
2009-01-09	4.08	4.13	3.77	3.78	600521
2009-01-12	3.76	3.91	3.62	3.79	896781
2009-01-13	3.79	3.93	3.60	3.93	1846355
2009-01-14	3.85	3.96	3.79	3.90	923463
2009-01-15	3.84	3.88	3.62	3.88	1097986
2009-01-16	3.92	3.92	3.49	3.63	1075387
2009-01-20	3.56	3.72	3.08	3.08	1260840
2009-01-21	3.20	3.35	2.96	3.33	1017447
2009-01-22	3.23	3.23	2.90	3.00	1832768
2009-01-23	2.91	3.01	2.79	2.94	1488459
2009-01-26	2.94	3.17	2.91	3.06	600446
2009-01-27	3.06	3.22	3.04	3.11	443072
2009-01-28	3.18	3.30	3.08	3.14	432716
2009-01-29	3.02	3.10	2.90	2.95	673724
2009-01-30	3.00	3.14	2.90	2.93	409519
2009-02-02	2.92	3.09	2.90	2.99	495715
2009-02-03	3.01	3.33	3.01	3.31	779742
2009-02-04	3.30	3.73	3.25	3.42	1045266
2009-02-05	3.38	3.53	3.22	3.44	715048
2009-02-06	3.45	3.70	3.45	3.64	745075
2009-02-09	3.60	3.69	3.45	3.51	553478
2009-02-10	3.47	3.48	3.15	3.27	737200
2009-02-11	3.28	3.38	3.21	3.38	362173
2009-02-12	3.30	3.48	3.23	3.43	534435
2009-02-13	3.36	3.42	3.29	3.31	435592
2009-02-17	3.20	3.31	3.11	3.15	495432
2009-02-18	3.15	3.27	2.92	3.11	917779
2009-02-19	3.17	3.19	2.79	2.83	924630
2009-02-20	2.77	2.83	2.56	2.56	857703
2009-02-23	2.60	2.69	2.55	2.65	1117264
2009-02-24	2.71	2.79	2.63	2.69	1127898
2009-02-25	2.67	2.76	2.50	2.67	1410288
2009-02-26	2.71	2.77	2.33	2.49	935640
2009-02-27	2.43	2.53	2.18	2.31	951954
2009-03-02	2.22	2.30	2.12	2.28	1056749
2009-03-03	2.34	2.39	2.13	2.22	657502
2009-03-04	2.26	2.47	2.26	2.42	920247
2009-03-05	2.36	2.41	2.07	2.15	1302172
2009-03-06	2.18	2.27	2.10	2.14	771484
2009-03-09	2.12	2.29	2.05	2.05	606415
2009-03-10	2.11	2.26	2.03	2.25	591867
2009-03-11	2.26	2.30	2.08	2.08	509284
2009-03-12	2.11	2.40	2.07	2.38	645924
2009-03-13	2.39	2.47	2.24	2.42	714690
2009-03-16	2.49	2.49	2.17	2.19	636811
2009-03-17	2.19	2.32	2.08	2.20	726190
2009-03-18	2.23	2.39	2.19	2.35	897732
2009-03-19	2.40	2.58	2.29	2.49	1052615
2009-03-20	2.52	2.54	2.28	2.30	715100
2009-03-23	2.39	2.54	2.33	2.53	827273
2009-03-24	2.49	2.51	2.32	2.34	1432347
2009-03-25	2.37	2.50	2.27	2.45	623533
2009-03-26	2.49	2.50	2.38	2.49	1452977
2009-03-27	2.44	2.46	2.27	2.29	1080168
2009-03-30	2.22	2.28	2.15	2.23	467088
2009-03-31	2.26	2.50	2.18	2.34	1322672
2009-04-01	2.30	2.31	2.21	2.23	603854
2009-04-02	2.29	2.48	2.26	2.39	812314
2009-04-03	2.39	2.42	2.32	2.39	418610
2009-04-06	2.35	2.42	2.26	2.28	369653
2009-04-07	2.25	2.34	2.20	2.21	430308
2009-04-08	2.22	2.35	2.21	2.32	355445
2009-04-09	2.38	2.65	2.38	2.65	791391
2009-04-13	2.60	2.64	2.46	2.48	430292
2009-04-14	2.66	2.71	2.28	2.32	1202939
2009-04-15	2.30	2.41	2.18	2.30	1216265
2009-04-16	2.34	2.43	2.25	2.28	616951
2009-04-17	2.29	2.29	2.20	2.24	562523
2009-04-20	2.21	2.24	2.04	2.06	925628
2009-04-21	2.08	2.17	2.08	2.15	886218
2009-04-22	2.34	2.34	2.08	2.10	1165962
2009-04-23	2.11	2.16	1.96	2.06	2687322
2009-04-24	2.10	2.18	2.09	2.17	789125
2009-04-27	2.19	2.28	2.10	2.17	614102
2009-04-28	2.15	2.30	2.11	2.20	777657
2009-04-29	2.21	2.36	2.18	2.33	984543
2009-04-30	2.23	2.47	2.23	2.36	920222
2009-05-01	2.35	2.40	2.29	2.29	490637
2009-05-04	2.30	2.50	2.30	2.46	755496
2009-05-05	2.49	2.50	2.40	2.44	465808
2009-05-06	2.48	2.49	2.37	2.47	716591
2009-05-07	2.47	2.57	2.31	2.45	1197535
2009-05-08	2.49	2.56	2.37	2.54	1083246
2009-05-11	3.03	3.03	2.70	3.00	2055849
2009-05-12	3.33	3.33	2.81	2.91	1733580
2009-05-13	2.86	2.91	2.71	2.78	949503
2009-05-14	2.77	2.80	2.69	2.79	706403
2009-05-15	2.80	2.83	2.55	2.56	878126
2009-05-18	2.60	2.79	2.60	2.79	507973
2009-05-19	2.80	2.83	2.72	2.80	705122
2009-05-20	2.78	2.87	2.76	2.77	635038
2009-05-21	2.74	2.76	2.52	2.60	716251
2009-05-22	2.63	2.75	2.60	2.68	501572
2009-05-26	2.70	2.99	2.66	2.94	1103774
2009-05-27	2.98	3.09	2.88	2.96	604568
2009-05-28	2.96	3.05	2.83	2.93	771725
2009-05-29	3.01	3.45	2.98	3.29	2193570
2009-06-01	3.35	3.75	3.33	3.58	1819032
2009-06-02	3.62	3.76	3.55	3.66	1124495
2009-06-03	3.66	3.66	3.43	3.50	1124644
2009-06-04	3.63	3.63	3.47	3.48	867467
2009-06-05	3.59	4.10	3.57	3.84	3895127
2009-06-08	4.02	4.05	3.42	3.42	2936822
2009-06-09	3.55	3.55	3.43	3.44	1377022
2009-06-10	3.55	3.56	3.31	3.34	1052437
2009-06-11	3.40	3.45	3.31	3.32	1052890
2009-06-12	3.35	3.44	3.23	3.33	1079243
2009-06-15	3.32	3.37	3.10	3.16	1123135
2009-06-16	3.25	3.29	3.12	3.16	902474
2009-06-17	3.22	3.26	3.12	3.22	646599
2009-06-18	3.22	3.24	3.06	3.10	1065374
2009-06-19	3.17	3.25	3.11	3.24	1333015
2009-06-22	3.27	3.34	3.13	3.17	677934
2009-06-23	3.26	3.26	3.09	3.21	640726
2009-06-24	3.25	3.47	3.17	3.40	917084
2009-06-25	3.38	3.53	3.30	3.51	746301
2009-06-26	3.50	3.55	3.40	3.51	1205224
2009-06-29	3.56	3.56	3.36	3.41	1158772
2009-06-30	3.47	3.47	3.25	3.29	1128593
2009-07-01	3.23	3.44	3.22	3.39	1074443
2009-07-02	3.31	3.41	3.22	3.37	1015194
2009-07-06	3.36	3.39	3.30	3.36	767784
2009-07-07	3.35	3.40	3.32	3.35	492006
2009-07-08	3.35	3.39	3.28	3.32	1407247
2009-07-09	3.31	3.45	3.30	3.43	943623
2009-07-10	3.43	3.63	3.38	3.58	950483
2009-07-13	3.59	3.75	3.53	3.66	797977
2009-07-14	3.65	3.66	3.50	3.53	891722
2009-07-15	3.61	3.75	3.52	3.70	1059188
2009-07-16	3.70	3.88	3.63	3.84	783149
2009-07-17	3.85	3.92	3.82	3.84	652259
2009-07-20	3.80	4.03	3.73	3.99	1036124
2009-07-21	4.41	4.69	4.28	4.56	4334594
2009-07-22	4.53	4.54	4.32	4.43	1993871
2009-07-23	4.45	5.39	4.41	5.32	6136295
2009-07-24	5.08	5.67	5.08	5.66	3563936
2009-07-27	5.90	5.95	5.68	5.84	2741892
2009-07-28	5.85	6.16	5.72	5.88	2314851
2009-07-29	5.83	6.06	5.70	6.03	2092608
2009-07-30	5.92	5.99	5.11	5.32	5997125
2009-07-31	5.31	5.49	5.10	5.20	1819511
2009-08-03	5.07	5.23	5.01	5.22	1769460
2009-08-04	5.12	5.39	4.96	5.30	2787879
2009-08-05	5.38	5.72	5.25	5.54	2247600
2009-08-06	5.55	5.62	5.35	5.41	1523057
2009-08-07	5.53	5.66	5.43	5.59	1098372
2009-08-10	5.60	5.90	5.50	5.81	1187001
2009-08-11	5.75	5.95	5.58	5.85	1520111
2009-08-12	5.85	5.91	5.74	5.77	1311014
2009-08-13	5.81	5.84	5.59	5.78	987188
2009-08-14	5.84	5.89	5.60	5.79	1284693
2009-08-17	5.70	6.33	5.62	6.14	3392625
2009-08-18	6.22	6.22	6.00	6.09	2627501
2009-08-19	6.00	6.66	6.00	6.38	2567312
2009-08-20	6.40	6.51	6.26	6.50	1648149
2009-08-21	6.55	6.59	6.37	6.47	2158480
2009-08-24	6.10	6.44	6.10	6.24	3065388
2009-08-25	6.15	6.37	6.04	6.25	2820894
2009-08-26	6.20	6.44	6.14	6.35	3393417
2009-08-27	6.32	6.47	6.08	6.42	3263471
2009-08-28	6.45	6.80	6.41	6.76	2889639
2009-08-31	6.71	6.73	6.50	6.59	1148923
2009-09-01	6.54	6.90	6.35	6.45	1905215
2009-09-02	6.41	6.58	6.32	6.54	736794
2009-09-03	6.60	6.67	6.56	6.66	914073
2009-09-04	6.77	6.93	6.52	6.93	934772
2009-09-08	6.95	7.00	6.77	6.86	927265
2009-09-09	6.88	7.12	6.78	6.99	785865
2009-09-10	7.00	7.24	7.00	7.18	1247615
2009-09-11	7.20	7.34	7.02	7.13	1006338
2009-09-14	6.99	7.38	6.99	7.38	1258149
2009-09-15	7.38	7.69	7.25	7.28	1947800
2009-09-16	7.35	7.56	7.35	7.41	1098973
2009-09-17	7.41	7.52	7.22	7.30	879900
2009-09-18	7.36	7.42	7.17	7.29	1181973
2009-09-21	7.58	8.07	7.45	7.97	3201655
2009-09-22	8.17	8.18	7.91	8.13	2076260
2009-09-23	7.50	7.57	7.25	7.27	6844092
2009-09-24	7.29	7.46	6.63	6.88	7859970
2009-09-25	6.60	6.71	6.50	6.60	20765999
2009-09-28	6.75	7.08	6.63	6.80	7427606
2009-09-29	6.84	6.91	6.54	6.76	5277280
2009-09-30	6.85	6.85	6.45	6.75	3679072
2009-10-01	6.72	6.80	6.45	6.45	3138823
2009-10-02	6.40	6.71	6.30	6.64	1972663
2009-10-05	6.66	6.78	6.59	6.68	1626909
2009-10-06	6.71	6.85	6.57	6.75	2321473
2009-10-07	6.69	6.82	6.52	6.79	1610468
2009-10-08	6.83	6.83	6.48	6.52	1757673
2009-10-09	6.50	6.74	6.48	6.74	1587361
2009-10-12	6.83	7.00	6.70	6.73	1446097
2009-10-13	6.72	6.79	6.49	6.50	2976597
2009-10-14	6.62	6.62	6.28	6.36	3532638
2009-10-15	6.28	6.55	6.26	6.47	1493328
2009-10-16	6.39	6.44	6.25	6.28	724625
2009-10-19	6.25	6.33	6.14	6.19	1094700
2009-10-20	6.17	6.20	5.81	5.86	2504700
2009-10-21	5.84	6.06	5.76	5.79	2153878
2009-10-22	5.76	6.00	5.58	5.93	3353371
2009-10-23	5.98	6.01	5.56	5.63	1853986
2009-10-26	5.61	5.71	5.30	5.45	3851222
2009-10-27	5.46	5.80	5.41	5.78	4073503
2009-10-28	6.01	6.19	5.56	5.62	4792133
2009-10-29	5.71	6.02	5.71	5.99	2670734
2009-10-30	5.96	6.00	5.67	5.89	4811034
2009-11-02	6.01	6.28	6.01	6.28	4080399
2009-11-03	6.22	6.71	6.16	6.70	3697765
2009-11-04	6.71	6.87	6.34	6.36	3060683
2009-11-05	6.41	6.96	6.31	6.85	3937986
2009-11-06	6.87	7.34	6.74	7.25	2542350
2009-11-09	7.25	7.46	7.10	7.35	3856354
2009-11-10	7.33	7.94	7.25	7.61	4704098
2009-11-11	7.69	7.88	7.68	7.88	3270599
2009-11-12	7.82	7.99	7.64	7.72	3226927
2009-11-13	7.71	7.81	7.50	7.68	1790804
2009-11-16	7.79	8.13	7.74	8.07	2547798
2009-11-17	8.10	8.32	8.00	8.18	2228647
2009-11-18	8.16	8.20	8.01	8.10	2017904
2009-11-19	8.04	8.09	7.57	7.72	2170036
2009-11-20	7.61	7.80	7.41	7.55	2523198
2009-11-23	7.66	7.83	6.82	7.54	1727011
2009-11-24	7.58	7.75	7.40	7.72	1893176
2009-11-25	8.40	8.64	7.98	8.46	22448717
2009-11-27	8.20	8.59	8.15	8.39	3408114
2009-11-30	8.44	8.50	8.02	8.33	5084860
2009-12-01	8.38	8.45	8.26	8.40	3991993
2009-12-02	8.37	8.42	8.06	8.34	3359164
2009-12-03	8.33	8.39	8.05	8.07	2220001
2009-12-04	8.34	8.40	8.08	8.29	2094507
2009-12-07	8.26	8.39	7.90	7.93	2956329
2009-12-08	7.98	8.30	7.68	8.21	6899709
2009-12-09	8.12	8.28	7.92	8.18	2671740
2009-12-10	8.21	8.25	7.96	7.99	2635374
2009-12-11	8.09	8.20	7.96	8.02	1594869
2009-12-14	8.06	8.10	7.83	8.09	1755306
2009-12-15	8.00	8.26	7.96	8.06	2581196
2009-12-16	8.13	8.19	7.89	7.96	1784242
2009-12-17	8.13	8.21	7.97	8.10	2588586
2009-12-18	8.22	8.62	8.15	8.49	11062454
2009-12-21	8.88	9.05	8.70	8.73	6416613
2009-12-22	8.72	9.08	8.69	9.05	2194406
2009-12-23	9.11	9.25	8.93	9.22	1911966
2009-12-24	9.29	9.47	9.17	9.27	1518990
2009-12-28	9.30	9.56	9.30	9.40	1406982
2009-12-29	9.45	9.56	9.13	9.28	1726899
2009-12-30	9.26	9.33	9.10	9.29	1205303
2009-12-31	9.33	9.41	9.09	9.11	1267803
2010-01-04	9.22	9.51	9.17	9.50	1871597
2010-01-05	9.51	10.29	9.45	10.27	7609170
2010-01-06	10.38	11.09	10.35	11.00	8046687
2010-01-07	11.00	11.06	10.62	10.82	3682890
2010-01-08	10.82	11.00	10.75	10.94	1529416
2010-01-11	10.96	11.24	10.88	11.09	2280522
2010-01-12	10.99	11.00	10.34	10.36	4204503
2010-01-13	10.36	10.46	10.04	10.33	2134874
2010-01-14	10.31	10.39	10.08	10.16	2889549
2010-01-15	9.98	10.00	9.64	9.86	2953244
2010-01-19	9.90	10.08	9.83	10.02	2622579
2010-01-20	9.96	10.10	9.68	9.81	1755992
2010-01-21	9.86	9.89	9.29	9.41	1968033
2010-01-22	9.37	9.76	9.16	9.47	3400077
2010-01-25	9.62	9.83	9.37	9.79	3233443
2010-01-26	9.75	10.37	9.62	10.29	4569698
2010-01-27	10.25	10.33	9.94	10.06	2430330
2010-01-28	10.12	10.50	10.00	10.37	2736019
2010-01-29	10.50	10.85	10.38	10.68	4703630
2010-02-01	10.76	10.78	10.47	10.63	1441267
2010-02-02	10.67	10.97	10.51	10.93	2048051
2010-02-03	10.73	10.87	10.56	10.62	1983612
2010-02-04	10.49	10.63	9.96	10.01	3110927
2010-02-05	10.06	10.31	9.85	10.19	2742574
2010-02-08	10.21	10.24	9.88	9.96	1307067
2010-02-09	10.15	10.45	10.08	10.28	2102388
2010-02-10	10.34	10.45	10.09	10.45	1219664
2010-02-11	10.46	10.74	10.30	10.66	1052469
2010-02-12	10.52	11.09	10.33	11.09	3544854
2010-02-16	11.15	11.24	10.89	11.20	3071523
2010-02-17	11.19	11.29	10.99	11.06	2191118
2010-02-18	10.91	11.16	10.71	10.72	2771056
2010-02-19	10.74	11.17	10.43	10.86	2687269
2010-02-22	10.87	10.97	10.60	10.71	1702467
2010-02-23	10.71	10.76	10.31	10.54	1767988
2010-02-24	10.55	10.75	10.48	10.51	949030
2010-02-25	10.32	10.60	10.20	10.58	1243198
2010-02-26	10.73	10.80	10.50	10.67	1191700
2010-03-01	10.71	11.50	10.67	11.50	3248191
2010-03-02	11.57	11.74	11.41	11.44	1838582
2010-03-03	11.50	11.65	11.27	11.43	1589847
2010-03-04	11.50	11.57	11.13	11.34	1368501
2010-03-05	11.48	11.60	11.34	11.60	2195419
2010-03-08	11.60	12.03	11.49	11.99	2247058
2010-03-09	11.99	12.62	11.77	12.59	4381709
2010-03-10	12.57	12.80	12.36	12.42	3493374
2010-03-11	12.42	13.25	12.42	13.07	3615248
2010-03-12	13.20	13.24	12.88	13.00	1936796
2010-03-15	13.01	13.05	12.72	12.98	1163643
2010-03-16	13.04	13.05	12.85	12.99	1349284
2010-03-17	13.05	13.44	12.85	13.38	2145720
2010-03-18	13.39	13.41	12.95	13.11	1720831
2010-03-19	13.19	13.27	12.66	12.66	3262130
2010-03-22	12.56	13.31	12.04	13.19	3749194
2010-03-23	13.37	14.32	13.27	14.15	5920759
2010-03-24	14.05	14.29	13.99	14.11	1850808
2010-03-25	14.23	14.44	13.91	13.92	1782187
2010-03-26	13.94	14.49	13.94	14.07	2001624
2010-03-29	14.11	14.28	14.01	14.06	1212450
2010-03-30	14.04	14.15	13.82	14.01	1520233
2010-03-31	13.89	14.22	13.88	13.93	979183
2010-04-01	14.09	14.56	14.07	14.30	1376522
2010-04-05	14.30	14.71	14.16	14.60	1739245
2010-04-06	14.55	14.71	14.40	14.54	1549326
2010-04-07	14.48	14.56	13.98	14.23	2970686
2010-04-08	14.23	14.64	14.03	14.59	1082425
2010-04-09	14.63	14.87	14.40	14.65	1438978
2010-04-12	14.74	14.98	14.60	14.78	1435744
2010-04-13	14.78	14.92	14.10	14.16	2342238
2010-04-14	14.20	14.45	13.94	14.41	2026445
2010-04-15	14.41	14.50	14.16	14.21	1382563
2010-04-16	14.16	14.30	13.51	13.85	1929574
2010-04-19	13.78	13.97	13.31	13.73	1816665
2010-04-20	13.76	14.03	13.51	13.99	1622464
2010-04-21	14.05	14.07	13.47	13.68	1384036
2010-04-22	13.49	13.72	13.03	13.69	1902497
2010-04-23	13.66	14.21	13.66	14.13	992290
2010-04-26	14.07	14.29	13.95	13.96	859326
2010-04-27	13.92	14.08	13.22	13.26	1986688
2010-04-28	13.29	13.58	13.21	13.23	1611450
2010-04-29	13.31	13.69	13.22	13.68	1998490
2010-04-30	13.64	13.84	13.25	13.44	1255287
2010-05-03	13.49	13.88	13.23	13.76	1838380
2010-05-04	13.50	13.58	12.90	13.07	3295848
2010-05-05	11.53	13.31	8.50	13.06	3701870
2010-05-06	13.80	13.82	10.13	12.14	5307445
2010-05-07	12.35	12.41	10.73	11.59	4512450
2010-05-10	12.22	13.17	12.22	13.10	2775991
2010-05-11	12.87	13.70	12.56	13.27	2559389
2010-05-12	13.31	14.26	13.24	14.19	2485396
2010-05-13	14.10	14.35	13.86	13.89	2444749
2010-05-14	13.85	13.87	13.16	13.49	2008729
2010-05-17	13.61	13.76	13.02	13.63	1860025
2010-05-18	13.76	14.00	13.21	13.34	2748577
2010-05-19	13.25	13.30	12.52	12.94	1999214
2010-05-20	12.52	12.60	11.99	12.00	2384252
2010-05-21	11.74	12.76	11.57	12.46	2573639
2010-05-24	12.40	12.80	12.25	12.40	1535024
2010-05-25	11.76	12.58	11.37	12.56	2288474
2010-05-26	12.66	13.08	12.26	12.39	3167056
2010-05-27	12.77	13.12	12.60	13.12	2039426
2010-05-28	13.11	13.33	12.73	12.89	1373734
2010-06-01	12.72	13.25	12.62	12.65	1377193
2010-06-02	12.63	13.28	12.63	13.28	2351126
2010-06-03	13.46	13.50	13.09	13.34	2477920
2010-06-04	12.90	13.11	12.65	12.90	2154725
2010-06-07	13.02	13.09	11.95	12.00	1707555
2010-06-08	12.03	12.30	11.45	11.82	2936622
2010-06-09	11.99	12.32	11.78	11.86	1679740
2010-06-10	12.10	12.69	12.09	12.69	1832687
2010-06-11	12.42	12.97	12.31	12.89	1753801
2010-06-14	12.99	13.28	12.50	13.05	1216402
2010-06-15	13.01	13.37	12.89	13.34	3116428
2010-06-16	13.13	13.49	13.04	13.27	950697
2010-06-17	13.15	13.40	13.00	13.25	844426
2010-06-18	13.33	13.39	13.11	13.17	2171354
2010-06-21	13.48	13.50	12.75	12.89	1138576
2010-06-22	12.91	13.13	12.04	12.06	2062280
2010-06-23	12.07	12.20	11.80	11.88	1273644
2010-06-24	11.74	11.97	11.50	11.66	1502492
2010-06-25	11.96	12.41	11.61	12.21	1810697
2010-06-28	12.28	12.31	11.80	11.82	892997
2010-06-29	11.55	11.60	11.09	11.24	1721085
2010-06-30	11.21	11.63	10.98	11.07	1558732
2010-07-01	11.05	11.05	10.21	10.56	3124735
2010-07-02	10.63	10.99	10.58	10.72	1303310
2010-07-06	10.95	11.22	10.70	10.76	2122698
2010-07-07	10.78	11.35	10.68	11.27	1744756
2010-07-08	11.42	11.57	11.16	11.56	1487271
2010-07-09	11.57	12.10	11.56	12.03	1153521
2010-07-12	12.01	12.16	11.67	11.70	880098
2010-07-13	11.94	12.34	11.68	12.26	1428377
2010-07-14	12.20	12.47	11.98	12.38	1009615
2010-07-15	12.38	12.49	12.18	12.42	1239733
2010-07-16	12.41	12.41	11.94	12.05	1991173
2010-07-19	12.14	12.26	11.80	11.96	780290
2010-07-20	11.75	12.21	11.54	12.16	1080758
2010-07-21	12.30	12.42	11.94	12.01	1305257
2010-07-22	12.25	12.42	12.09	12.16	1957545
2010-07-23	12.10	12.68	12.00	12.64	1275705
2010-07-26	12.61	13.39	12.61	13.17	1647496
2010-07-27	13.33	13.44	12.91	13.13	1064022
2010-07-28	13.03	13.17	12.60	12.79	1402310
2010-07-29	12.89	13.11	12.52	12.93	1119471
2010-07-30	12.66	13.25	12.66	13.02	1423667
2010-08-02	13.30	13.41	13.05	13.22	1909046
2010-08-03	13.13	13.49	13.02	13.36	1481544
2010-08-04	13.46	13.74	13.39	13.68	1946659
2010-08-05	13.69	13.97	13.43	13.74	1534343
2010-08-06	13.50	13.99	13.37	13.96	1829260
2010-08-09	13.99	14.16	13.89	14.14	1375354
2010-08-10	13.89	14.12	13.61	13.68	1792134
2010-08-11	13.46	13.48	13.03	13.12	1344377
2010-08-12	12.92	13.21	12.78	13.02	1348618
2010-08-13	13.00	13.22	12.88	12.98	1132328
2010-08-16	12.86	13.10	12.73	12.90	1373002
2010-08-17	13.12	13.45	12.92	13.04	1627620
2010-08-18	13.05	13.20	12.79	12.96	896506
2010-08-19	12.91	13.07	12.50	12.54	964713
2010-08-20	12.46	12.53	12.09	12.22	1677762
2010-08-23	12.30	12.45	11.99	12.00	1055426
2010-08-24	11.76	12.01	11.71	11.87	1720665
2010-08-25	11.76	12.18	11.71	12.14	1370062
2010-08-26	12.20	12.27	11.76	11.83	1049187
2010-08-27	12.07	12.64	11.76	12.62	1506238
2010-08-30	12.51	12.81	12.25	12.36	2501109
2010-08-31	12.31	12.77	12.19	12.51	2041558
2010-09-01	12.82	13.09	12.71	12.90	1747441
2010-09-02	12.98	13.29	12.80	13.25	1034047
2010-09-03	13.35	13.67	13.13	13.55	2006982
2010-09-07	13.44	13.49	12.96	13.00	1713237
2010-09-08	13.14	13.80	12.92	13.61	2567769
2010-09-09	13.78	13.91	13.37	13.72	1290964
2010-09-10	13.80	14.20	13.69	14.06	1802483
2010-09-13	14.38	14.47	13.80	13.92	2041187
2010-09-14	13.92	14.10	13.71	13.90	1254677
2010-09-15	13.78	14.07	13.65	14.03	868126
2010-09-16	14.20	14.21	13.82	14.03	1347158
2010-09-17	14.23	14.47	13.97	14.43	2186875
2010-09-20	14.44	15.10	13.90	14.94	1943795
2010-09-21	14.98	15.07	14.81	14.90	2903379
2010-09-22	14.83	15.04	14.52	14.53	1672133
2010-09-23	14.30	15.06	14.16	14.86	2192538
2010-09-24	15.05	15.24	14.95	15.11	1536059
2010-09-27	15.16	15.49	14.97	15.43	1889925
2010-09-28	15.44	15.96	15.22	15.92	2573796
2010-09-29	15.81	16.00	15.58	15.85	1854621
2010-09-30	15.91	16.05	15.74	15.99	2330432
2010-10-01	16.10	16.15	15.69	15.79	1572760
2010-10-04	15.70	15.98	15.57	15.94	1471870
2010-10-05	16.10	16.85	16.00	16.79	3338390
2010-10-06	16.80	16.96	16.25	16.52	2131429
2010-10-07	16.61	16.78	16.26	16.51	883943
2010-10-08	16.47	16.93	16.34	16.76	3132450
2010-10-11	16.79	17.00	16.71	16.89	928229
2010-10-12	16.84	17.22	16.66	17.17	1222099
2010-10-13	17.40	17.40	16.81	16.82	1584505
2010-10-14	16.92	17.28	16.71	16.96	1389365
2010-10-15	17.21	17.24	16.75	16.96	1834923
2010-10-18	17.03	17.20	16.98	17.11	797501
2010-10-19	16.85	17.48	16.75	16.97	1505826
2010-10-20	17.00	17.12	16.87	17.03	2055751
2010-10-21	17.16	17.26	16.47	16.62	1922795
2010-10-22	16.58	17.06	16.41	16.94	1144635
2010-10-25	17.07	17.38	16.68	16.71	1425538
2010-10-26	16.54	17.15	16.50	16.77	2564832
2010-10-27	16.71	17.01	16.44	16.96	1064936
2010-10-28	17.07	17.19	16.43	16.60	1232964
2010-10-29	16.57	17.15	16.52	16.66	1159828
2010-11-01	16.83	16.94	16.35	16.65	979067
2010-11-02	16.76	16.76	15.61	15.92	3150031
2010-11-03	15.86	16.27	15.77	16.21	2331745
2010-11-04	16.50	16.77	15.95	16.13	2591349
2010-11-05	16.11	16.29	16.00	16.12	990620
2010-11-08	16.10	16.32	15.85	16.00	3007939
2010-11-09	16.11	16.56	15.79	16.08	2720574
2010-11-10	16.01	16.37	15.96	16.29	2966762
2010-11-11	16.28	16.54	16.03	16.35	1242157
2010-11-12	16.15	16.42	15.94	16.07	1368285
2010-11-15	16.18	16.25	15.98	16.12	836815
2010-11-16	15.91	16.12	15.74	15.76	1630975
2010-11-17	15.85	16.34	15.69	15.71	1058741
2010-11-18	15.90	15.92	15.33	15.35	2728557
2010-11-19	15.36	15.51	15.19	15.40	1242538
2010-11-22	15.40	15.65	15.10	15.27	1588156
2010-11-23	15.13	15.20	14.87	14.98	1092878
2010-11-24	15.04	15.42	15.00	15.26	780280
2010-11-26	15.10	15.23	14.98	15.08	225224
2010-11-29	14.97	15.09	14.82	14.99	816398
2010-11-30	14.87	14.94	14.51	14.51	2098626
2010-12-01	14.81	15.08	14.58	15.08	1440271
2010-12-02	15.16	16.02	15.07	15.88	2589898
2010-12-03	15.83	15.96	15.60	15.65	832917
2010-12-06	15.65	16.00	15.41	15.91	1442327
2010-12-07	16.05	16.19	15.95	16.05	1490180
2010-12-08	16.08	16.10	15.56	15.79	1514372
2010-12-09	15.96	16.01	15.64	15.70	1523393
2010-12-10	15.68	15.84	15.39	15.51	1815235
2010-12-13	15.49	15.63	15.24	15.24	1635656
2010-12-14	15.28	15.33	15.11	15.21	1205788
2010-12-15	14.90	15.65	14.90	15.20	1320496
2010-12-16	15.28	15.57	15.24	15.37	1403595
2010-12-17	15.33	15.40	15.02	15.02	1481876
2010-12-20	15.27	15.46	14.94	15.18	1169634
2010-12-21	15.93	16.85	15.70	16.43	8990648
2010-12-22	16.50	17.35	16.50	17.01	3229549
2010-12-23	17.08	17.18	16.88	17.01	1352334
2010-12-27	16.85	17.01	16.71	16.82	502043
2010-12-28	16.80	17.03	16.76	16.79	1192225
2010-12-29	16.77	16.94	16.75	16.75	788026
2010-12-30	16.73	16.88	16.73	16.77	692237
2010-12-31	16.79	16.92	16.56	16.56	1093211
2011-01-03	16.56	16.72	16.34	16.52	2970364
2011-01-04	16.53	16.65	16.30	16.55	4239509
2011-01-05	16.53	16.53	16.12	16.37	2553842
2011-01-06	16.37	16.50	16.15	16.38	1614043
2011-01-07	16.41	16.52	16.18	16.35	4404944
2011-01-10	16.31	16.35	15.45	15.65	2509680
2011-01-11	15.68	15.74	15.42	15.67	2139528
2011-01-12	15.77	15.97	15.31	15.97	2495298
2011-01-13	15.89	16.03	15.65	15.96	1443821
2011-01-14	15.93	16.11	15.88	16.09	1139957
2011-01-18	16.13	16.13	15.55	15.57	1640797
2011-01-19	15.53	15.53	14.70	15.24	3124227
2011-01-20	15.18	15.33	14.72	15.24	1704469
2011-01-21	15.29	15.29	14.54	14.73	2261820
2011-01-24	14.75	14.75	14.40	14.42	1731993
2011-01-25	14.38	14.76	14.33	14.72	1545752
2011-01-26	14.74	15.30	14.74	15.09	1937967
2011-01-27	15.12	15.30	15.00	15.29	1241255
2011-01-28	15.22	15.22	14.64	14.64	1484562
2011-01-31	14.77	15.02	14.56	14.74	1454384
2011-02-01	14.79	14.93	14.53	14.55	1336492
2011-02-02	14.46	14.96	14.46	14.77	926873
2011-02-03	14.74	14.96	14.48	14.82	697376
2011-02-04	14.86	14.97	14.68	14.96	1117915
2011-02-07	15.04	15.35	14.73	14.74	1316651
2011-02-08	14.76	14.99	14.76	14.94	404639
2011-02-09	14.87	14.93	14.54	14.66	1090583
2011-02-10	14.50	14.87	14.29	14.68	1266651
2011-02-11	14.66	14.78	14.62	14.69	648929
2011-02-14	14.75	14.78	14.59	14.59	716465
2011-02-15	14.60	14.83	14.42	14.57	1202102
2011-02-16	14.62	14.69	14.60	14.67	607797
2011-02-17	14.57	14.68	14.22	14.24	971480
2011-02-18	14.32	14.32	14.00	14.13	1067116
2011-02-22	14.10	14.12	13.55	13.73	1508941
2011-02-23	13.71	13.87	13.40	13.46	1020565
2011-02-24	13.43	13.64	13.28	13.52	936118
2011-02-25	13.54	13.91	13.49	13.91	983940
2011-02-28	13.94	13.99	13.51	13.67	1107568
2011-03-01	13.74	13.82	13.31	13.51	1061602
2011-03-02	13.44	13.71	13.32	13.61	550400
2011-03-03	13.71	14.04	13.60	13.94	515575
2011-03-04	13.90	14.22	13.85	14.03	607657
2011-03-07	14.02	14.09	13.75	13.83	958535
2011-03-08	13.85	14.18	13.49	14.18	693633
2011-03-09	14.19	14.21	13.50	13.53	797999
2011-03-10	13.35	13.59	13.17	13.50	1212801
2011-03-11	13.46	13.61	13.27	13.49	819563
2011-03-14	13.30	13.55	13.16	13.37	539358
2011-03-15	13.28	14.02	13.19	13.88	1655610
2011-03-16	14.11	14.51	13.92	14.04	1716057
2011-03-17	14.19	14.19	13.91	14.06	766297
2011-03-18	14.17	14.87	14.01	14.29	2115076
2011-03-21	14.47	14.57	13.92	14.02	779734
2011-03-22	14.02	14.10	13.86	14.01	372294
2011-03-23	14.01	14.11	13.82	14.11	625825
2011-03-24	14.16	14.78	14.04	14.77	960504
2011-03-25	14.82	14.97	14.52	14.53	597714
2011-03-28	14.65	14.84	14.53	14.65	543194
2011-03-29	14.64	14.99	14.64	14.85	617132
2011-03-30	14.88	15.34	14.79	15.24	837576
2011-03-31	15.24	15.85	15.17	15.85	2041444
2011-04-01	15.90	16.00	15.63	15.85	1119435
2011-04-04	15.92	16.19	15.67	16.13	932368
2011-04-05	15.66	16.49	15.66	16.45	2703621
2011-04-06	16.46	16.55	16.29	16.42	1099386
2011-04-07	16.40	16.63	16.22	16.46	1900754
2011-04-08	17.06	17.24	16.70	17.23	2375352
2011-04-11	17.20	17.59	17.14	17.43	1586211
2011-04-12	17.33	17.67	16.77	17.47	990283
2011-04-13	17.49	17.67	17.36	17.51	1448128
2011-04-14	17.34	17.80	17.34	17.55	1135998
2011-04-15	17.48	18.15	17.44	17.98	1421982
2011-04-18	17.80	18.06	17.39	17.66	1115595
2011-04-19	17.77	17.80	16.83	17.15	1345372
2011-04-20	17.15	17.67	17.15	17.45	765532
2011-04-21	17.62	17.76	16.94	17.72	1572539
2011-04-25	17.63	17.89	16.91	17.29	882650
2011-04-26	17.30	17.78	17.05	17.72	980681
2011-04-27	17.75	18.25	17.65	18.23	1222698
2011-04-28	18.10	18.77	18.03	18.71	1590528
2011-04-29	18.77	18.80	18.29	18.48	2023327
2011-05-02	18.44	18.80	18.23	18.26	1821289
2011-05-03	18.45	21.15	18.09	20.43	5776191
2011-05-04	20.46	20.49	19.23	19.35	2383825
2011-05-05	19.26	19.55	18.94	19.06	1768221
2011-05-06	19.32	19.92	19.18	19.80	1387393
2011-05-09	19.74	20.29	19.60	20.21	1650494
2011-05-10	19.99	20.81	19.99	20.76	1929179
2011-05-11	20.62	20.76	19.78	20.00	1073203
2011-05-12	20.07	20.50	19.90	20.50	891045
2011-05-13	20.50	20.50	19.67	19.77	1155509
2011-05-16	19.70	19.97	19.50	19.69	1737208
2011-05-17	19.59	19.67	19.18	19.32	1546350
2011-05-18	19.35	19.54	19.20	19.31	1369889
2011-05-19	19.91	19.92	18.91	18.95	2079261
2011-05-20	18.91	19.13	18.59	18.97	1467423
2011-05-23	18.60	18.60	18.09	18.18	1223494
2011-05-24	18.28	18.45	17.75	17.84	1495016
2011-05-25	17.82	18.20	17.70	17.99	1361475
2011-05-26	17.86	17.90	17.38	17.48	2072584
2011-05-27	17.60	18.00	17.50	17.92	1882086
2011-05-31	17.97	18.21	17.57	17.73	2125712
2011-06-01	17.68	17.68	16.90	16.94	3065663
2011-06-02	16.89	17.19	16.51	16.86	1725935
2011-06-03	16.57	16.83	16.27	16.51	2042611
2011-06-06	16.90	17.26	16.60	16.90	3440125
2011-06-07	17.15	17.51	16.97	17.00	1929191
2011-06-08	16.89	17.23	16.81	17.21	1926706
2011-06-09	17.20	18.22	16.99	18.16	3079405
2011-06-10	18.14	18.42	17.52	17.57	2280424
2011-06-13	17.60	17.94	17.23	17.45	1367105
2011-06-14	17.66	17.88	17.55	17.59	1146777
2011-06-15	17.35	18.53	17.27	17.76	2981397
2011-06-16	17.80	18.12	17.48	17.81	1127295
2011-06-17	17.91	18.15	17.65	17.93	2186945
2011-06-20	17.82	18.38	17.76	18.25	1171777
2011-06-21	18.32	18.88	18.04	18.71	8003792
2011-06-22	18.57	18.94	18.39	18.39	824932
2011-06-23	18.24	18.51	17.79	18.46	1509399
2011-06-24	18.51	18.58	18.11	18.37	1074561
2011-06-27	18.35	18.65	18.21	18.58	746410
2011-06-28	18.57	18.89	17.89	18.87	1430835
2011-06-29	18.94	19.12	18.47	19.10	1566154
2011-06-30	19.08	19.30	18.91	18.94	915730
2011-07-01	19.00	19.30	18.83	19.26	924906
2011-07-05	19.26	19.57	19.10	19.46	661272
2011-07-06	19.40	19.63	19.24	19.48	539237
2011-07-07	19.67	19.85	19.52	19.82	830221
2011-07-08	19.51	19.86	19.47	19.82	757824
2011-07-11	19.57	19.87	19.35	19.56	1208920
2011-07-12	19.43	19.78	19.15	19.53	1347408
2011-07-13	19.60	20.18	19.44	19.58	1422677
2011-07-14	19.65	20.36	19.55	20.10	1675951
2011-07-15	20.06	20.15	19.70	20.07	1314447
2011-07-18	20.08	20.17	19.19	19.44	1353951
2011-07-19	19.63	19.98	19.48	19.72	819246
2011-07-20	19.81	19.82	19.26	19.43	395773
2011-07-21	19.54	19.77	19.23	19.56	660525
2011-07-22	19.59	19.74	19.46	19.63	455930
2011-07-25	19.35	19.46	18.51	18.55	3690316
2011-07-26	18.60	18.73	18.23	18.30	1098020
2011-07-27	18.17	18.24	17.36	17.44	2104105
2011-07-28	17.00	17.83	16.89	17.42	2009054
2011-07-29	17.19	17.65	16.89	17.44	1503253
2011-08-01	17.53	17.63	16.46	16.60	1697828
2011-08-02	16.51	16.82	16.22	16.24	1619475
2011-08-03	16.34	16.45	15.40	15.97	1744064
2011-08-04	15.50	15.50	14.56	14.58	2508816
2011-08-05	14.78	15.30	14.01	14.30	3534168
2011-08-08	13.78	13.95	12.58	13.18	3214208
2011-08-09	13.33	14.02	12.73	14.00	4708277
2011-08-10	13.67	14.01	12.78	13.20	2522690
2011-08-11	13.30	14.05	13.03	13.73	1597437
2011-08-12	13.80	14.89	13.62	14.83	2605426
2011-08-15	14.99	15.87	14.96	15.70	2509303
2011-08-16	15.37	16.01	15.19	15.69	1909571
2011-08-17	15.71	16.09	15.19	15.56	1374158
2011-08-18	14.98	15.19	14.13	14.67	1901625
2011-08-19	14.21	14.92	14.05	14.48	2486197
2011-08-22	14.79	14.79	13.56	13.83	1565051
2011-08-23	13.95	14.60	13.50	14.60	1283641
2011-08-24	14.63	15.00	14.23	14.82	1207594
2011-08-25	14.91	14.98	14.28	14.36	894083
2011-08-26	14.21	14.72	13.84	14.68	947458
2011-08-29	14.84	15.33	14.84	15.31	670619
2011-08-30	15.21	15.84	15.00	15.58	1358068
2011-08-31	15.71	16.18	15.61	16.07	1137144
2011-09-01	16.15	16.50	15.04	15.08	1760031
2011-09-02	14.74	15.19	14.60	14.64	972822
2011-09-06	14.19	14.66	14.05	14.62	1420815
2011-09-07	14.89	15.54	14.73	15.53	1701901
2011-09-08	15.34	15.77	15.19	15.54	1371584
2011-09-09	15.41	15.65	15.03	15.30	1617415
2011-09-12	15.02	15.53	14.84	15.22	1420431
2011-09-13	15.26	15.47	14.95	15.25	1138711
2011-09-14	15.36	15.44	14.89	15.07	1366297
2011-09-15	15.23	15.23	14.83	14.95	2000029
2011-09-16	15.10	15.10	14.52	14.66	1363101
2011-09-19	14.35	14.77	14.21	14.51	824644
2011-09-20	14.55	14.78	14.20	14.25	1016718
2011-09-21	14.21	14.71	13.77	13.80	1155364
2011-09-22	13.32	13.75	13.08	13.26	1635302
2011-09-23	13.17	13.88	13.00	13.82	1985436
2011-09-26	13.97	14.54	13.87	14.43	1748618
2011-09-27	14.76	15.28	14.53	14.91	1959804
2011-09-28	14.98	15.11	14.10	14.10	1267636
2011-09-29	14.38	14.45	13.67	14.16	1422492
2011-09-30	13.88	14.54	13.69	13.97	1471382
2011-10-03	13.90	14.41	13.50	13.50	1659209
2011-10-04	13.50	14.56	13.50	14.49	3165168
2011-10-05	14.54	15.20	14.27	15.17	1110546
2011-10-06	15.15	16.01	15.03	16.00	1565941
2011-10-07	15.94	16.00	15.54	15.65	1483501
2011-10-10	15.96	16.33	15.82	16.29	960850
2011-10-11	16.09	16.46	15.87	16.30	623232
2011-10-12	16.34	16.42	15.94	16.07	1247169
2011-10-13	15.69	15.69	14.75	14.98	3867084
2011-10-14	15.11	15.61	14.32	14.73	4746235
2011-10-17	14.67	14.71	14.02	14.02	1937672
2011-10-18	14.12	14.32	13.86	14.20	1788950
2011-10-19	14.22	14.22	13.67	13.72	859454
2011-10-20	13.66	13.87	13.32	13.54	1454392
2011-10-21	13.85	14.14	13.77	14.10	1677323
2011-10-24	14.18	14.68	14.15	14.67	893090
2011-10-25	14.59	14.65	14.22	14.25	978510
2011-10-26	14.43	14.65	14.00	14.41	1014694
2011-10-27	14.94	15.49	14.53	14.70	1636692
2011-10-28	14.60	14.91	14.51	14.54	984490
2011-10-31	14.30	14.45	13.75	13.77	1490181
2011-11-01	13.67	13.93	13.41	13.49	2549474
2011-11-02	13.73	13.75	13.07	13.43	1774387
2011-11-03	13.64	13.66	13.01	13.45	1662937
2011-11-04	13.40	13.65	13.27	13.32	912215
2011-11-07	13.43	13.49	12.76	13.21	2247427
2011-11-08	13.30	13.51	13.10	13.48	1342210
2011-11-09	13.11	13.39	12.74	12.80	1490816
2011-11-10	13.02	13.14	12.62	12.79	1498338
2011-11-11	12.86	12.94	12.32	12.54	2684073
2011-11-14	12.54	12.82	12.52	12.67	1247901
2011-11-15	12.61	12.83	12.50	12.60	702536
2011-11-16	12.51	14.72	12.35	12.94	9365360
2011-11-17	13.23	13.74	12.52	12.54	6067283
2011-11-18	12.67	12.98	12.02	12.21	6822559
2011-11-21	12.08	12.21	11.92	12.08	3167086
2011-11-22	12.10	12.68	12.06	12.29	2223205
2011-11-23	12.24	12.32	11.80	11.80	1190679
2011-11-25	11.76	11.90	11.76	11.78	478829
2011-11-28	12.20	12.51	12.05	12.15	2316739
2011-11-29	12.18	12.36	11.91	12.36	3720673
2011-11-30	12.93	13.77	12.50	13.77	3632946
2011-12-01	13.76	14.44	13.73	14.44	2881895
2011-12-02	14.75	14.75	14.04	14.24	1862766
2011-12-05	13.83	14.00	13.75	13.96	4281221
2011-12-06	13.91	14.06	13.47	13.50	1744709
2011-12-07	13.50	13.60	13.06	13.30	1251956
2011-12-08	13.64	13.64	13.22	13.40	1280905
2011-12-09	13.41	13.74	13.17	13.60	1573374
2011-12-12	13.48	14.64	13.43	14.30	2613879
2011-12-13	14.55	14.63	13.52	13.62	2052790
2011-12-14	13.52	13.75	13.15	13.20	1695460
2011-12-15	13.36	13.57	12.87	13.42	1902485
2011-12-16	13.45	14.05	13.35	13.77	2452237
2011-12-19	13.83	14.17	13.67	13.80	1571545
2011-12-20	14.19	14.47	14.06	14.42	1917501
2011-12-21	14.42	15.19	14.33	14.86	1963553
2011-12-22	14.99	14.99	14.71	14.78	730314
2011-12-23	14.76	14.93	14.50	14.82	634990
2011-12-27	14.76	15.14	14.59	15.14	595031
2011-12-28	15.08	15.30	14.89	15.07	1325058
2011-12-29	15.10	15.29	14.90	14.99	837682
2011-12-30	14.98	15.17	14.93	15.01	659912
2012-01-03	15.05	15.46	14.98	14.99	1052743
2012-01-04	14.87	15.17	14.74	14.78	1219013
2012-01-05	14.72	15.58	14.72	15.45	1507467
2012-01-06	15.44	16.38	15.44	16.30	2159402
2012-01-09	16.31	16.75	16.20	16.28	1764026
2012-01-10	16.50	16.70	15.78	16.06	2187372
2012-01-11	16.00	16.24	15.71	16.17	2905788
2012-01-12	16.20	16.43	15.58	16.42	1731739
2012-01-13	16.19	16.88	16.15	16.87	1294390
2012-01-17	16.99	17.22	16.77	16.95	1741558
2012-01-18	17.30	17.71	17.08	17.57	2109553
2012-01-19	17.63	18.00	17.63	17.79	2380227
2012-01-20	17.87	17.94	17.19	17.28	1288721
2012-01-23	17.98	18.29	17.41	17.44	3018352
2012-01-24	17.61	18.31	17.34	18.29	2841239
2012-01-25	18.34	18.88	18.05	18.56	2554010
2012-01-26	18.78	19.00	18.02	18.20	3329958
2012-01-27	18.09	18.45	17.92	17.92	2195099
2012-01-30	17.82	17.94	17.40	17.53	1668686
2012-01-31	17.58	17.85	17.33	17.70	1631836
2012-02-01	17.87	18.04	17.70	17.99	1660541
2012-02-02	18.04	18.43	17.78	18.07	1098529
2012-02-03	18.13	18.34	17.51	17.66	1694223
2012-02-06	17.64	18.12	17.21	18.00	1647349
2012-02-07	18.09	18.20	17.70	17.96	1643310
2012-02-08	17.95	17.99	16.92	17.42	1728529
2012-02-09	17.39	17.52	17.04	17.22	1294988
2012-02-10	17.11	17.30	16.90	16.96	993932
2012-02-13	17.16	18.34	17.08	18.31	2162561
2012-02-14	18.88	18.88	18.04	18.27	2893167
2012-02-15	18.36	18.36	17.12	17.26	3162540
2012-02-16	16.82	18.12	16.80	18.02	2801274
2012-02-17	17.98	17.98	17.27	17.57	1396637
2012-02-21	17.61	17.74	16.91	16.91	1247295
2012-02-22	16.89	17.10	16.33	16.97	1242307
2012-02-23	17.03	17.47	16.85	17.19	992597
2012-02-24	17.22	17.45	16.75	16.94	1171056
2012-02-27	16.75	16.81	16.37	16.70	1820549
2012-02-28	16.78	17.43	16.74	16.82	1634786
2012-02-29	16.80	17.40	16.80	16.96	1119335
2012-03-01	17.11	17.84	16.85	17.73	1762692
2012-03-02	17.74	17.86	17.20	17.54	1530122
2012-03-05	17.41	17.72	17.21	17.47	976959
2012-03-06	17.31	17.48	16.63	16.74	1225942
2012-03-07	16.75	16.98	16.32	16.34	1422125
2012-03-08	16.42	17.15	16.32	17.05	1539815
2012-03-09	17.09	17.24	16.83	17.16	965700
2012-03-12	17.12	17.29	16.50	16.56	537683
2012-03-13	16.65	16.91	16.52	16.80	673267
2012-03-14	16.73	17.15	16.48	16.55	673890
2012-03-15	16.63	17.58	16.55	17.46	1270872
2012-03-16	17.52	18.20	17.43	18.08	2889205
2012-03-19	17.98	18.72	17.91	18.56	1621562
2012-03-20	18.39	18.57	18.10	18.17	788015
2012-03-21	18.16	18.80	18.12	18.53	1653879
2012-03-22	18.32	19.58	18.13	19.55	1949168
2012-03-23	19.48	19.94	19.35	19.80	2301755
2012-03-26	19.98	19.98	19.58	19.94	1324720
2012-03-27	19.82	20.00	19.64	19.65	882293
2012-03-28	19.75	19.99	19.22	19.53	815448
2012-03-29	19.37	19.98	19.20	19.87	1166918
2012-03-30	20.24	20.60	19.26	19.30	1848488
2012-04-02	19.29	19.79	18.91	19.73	1021534
2012-04-03	19.71	19.87	19.29	19.42	707105
2012-04-04	19.22	19.27	18.92	18.98	601791
2012-04-05	18.99	19.80	18.93	19.59	746841
2012-04-09	19.22	19.25	18.82	18.97	656187
2012-04-10	18.88	18.97	17.52	17.70	1659303
2012-04-11	17.88	18.39	17.75	18.01	992457
2012-04-12	18.00	18.18	17.80	18.11	662081
2012-04-13	17.99	18.00	17.53	17.65	1064376
2012-04-16	17.67	17.86	17.08	17.35	1051145
2012-04-17	17.90	18.14	17.41	17.97	1029419
2012-04-18	17.89	18.15	17.71	17.83	573734
2012-04-19	17.89	19.28	17.89	18.88	1694481
2012-04-20	19.14	19.50	18.93	19.43	1642801
2012-04-23	19.14	19.19	18.35	18.56	1359870
2012-04-24	18.61	19.02	18.31	18.77	1118502
2012-04-25	18.95	19.77	18.66	19.40	1568101
2012-04-26	20.75	21.96	20.00	21.93	6362771
2012-04-27	21.50	23.01	21.27	22.94	3737564
2012-04-30	22.85	23.15	22.54	22.66	5770429
2012-05-01	22.70	22.95	22.35	22.59	1633611
2012-05-02	22.54	23.18	22.27	22.99	1181395
2012-05-03	22.98	23.23	22.43	22.53	1798942
2012-05-04	22.46	22.81	22.23	22.38	1249795
2012-05-07	22.29	22.85	22.26	22.48	1216188
2012-05-08	22.25	22.79	22.00	22.59	1486319
2012-05-09	22.21	22.72	21.74	22.39	1747102
2012-05-10	22.50	23.40	22.45	23.02	1891218
2012-05-11	23.49	24.30	23.02	23.34	1840708
2012-05-14	23.08	23.44	22.88	23.02	1129524
2012-05-15	22.99	23.31	22.53	22.75	1072705
2012-05-16	22.93	23.73	22.78	23.70	2094895
2012-05-17	23.66	23.85	22.00	22.07	2040050
2012-05-18	22.06	22.33	21.43	21.75	1470992
2012-05-21	21.90	23.37	21.64	23.24	1462722
2012-05-22	23.17	23.65	22.60	22.84	1097980
2012-05-23	22.66	22.76	22.05	22.57	1241703
2012-05-24	22.84	22.84	22.19	22.66	1581103
2012-05-25	22.58	22.81	22.05	22.41	1076448
2012-05-29	22.68	23.09	22.26	22.38	1248252
2012-05-30	22.09	22.34	21.68	22.05	1729333
2012-05-31	22.16	22.27	20.85	21.31	1849012
2012-06-01	20.98	21.09	20.50	20.52	1064118
2012-06-04	20.76	21.24	20.25	20.83	1067074
2012-06-05	20.78	22.14	20.68	21.74	1615535
2012-06-06	22.30	23.29	22.13	23.21	2750153
2012-06-07	23.58	23.62	22.90	23.20	1607294
2012-06-08	23.13	23.20	22.42	22.78	3243375
2012-06-11	23.11	23.19	21.99	22.01	1576637
2012-06-12	22.13	22.21	21.53	21.98	2057128
2012-06-13	21.88	22.04	21.35	21.44	1348561
2012-06-14	21.54	22.04	21.12	21.99	1321814
2012-06-15	22.04	22.69	21.80	22.65	2080127
2012-06-18	22.37	23.10	22.37	22.87	1102628
2012-06-19	22.93	23.96	22.90	23.56	1687855
2012-06-20	23.36	23.61	22.71	23.01	1238777
2012-06-21	23.00	23.47	22.47	22.79	2302328
2012-06-22	23.03	23.82	22.92	23.34	9644891
2012-06-25	23.10	23.37	22.62	22.77	990690
2012-06-26	22.75	23.09	22.20	22.61	1079684
2012-06-27	22.60	23.26	22.47	23.15	1394848
2012-06-28	23.01	23.32	22.00	22.35	1143926
2012-06-29	22.94	23.07	22.44	22.70	743225
2012-07-02	22.76	25.09	22.65	24.84	2356605
2012-07-03	24.75	24.88	24.33	24.65	867384
2012-07-05	24.56	25.54	24.56	25.15	1500219
2012-07-06	24.98	25.41	24.80	25.32	956612
2012-07-09	25.22	26.14	25.22	25.84	2994335
2012-07-10	25.85	26.30	25.53	25.70	1320622
2012-07-11	25.36	25.50	23.96	24.39	1691044
2012-07-12	24.30	25.79	24.21	25.60	1514320
2012-07-13	25.74	25.75	25.28	25.47	951414
2012-07-16	25.50	25.77	25.19	25.48	968889
2012-07-17	25.73	25.74	25.23	25.50	863653
2012-07-18	25.42	25.97	25.13	25.40	1146812
2012-07-19	25.47	25.47	24.65	25.11	543054
2012-07-20	25.02	25.12	24.36	24.55	945964
2012-07-23	24.29	24.49	23.85	24.13	690491
2012-07-24	24.38	24.51	23.74	23.91	569225
2012-07-25	24.10	24.50	23.67	24.09	824691
2012-07-26	24.40	25.33	24.40	24.88	1015724
2012-07-27	25.00	25.76	24.94	25.60	1171675
2012-07-30	25.56	25.89	25.34	25.52	1259634
2012-07-31	25.50	25.85	24.95	24.99	1503600
2012-08-01	25.16	26.15	24.80	24.92	2812751
2012-08-02	20.29	20.70	17.75	19.57	11258495
2012-08-03	19.66	20.02	18.43	18.48	5986090
2012-08-06	18.47	18.82	17.98	18.30	4229967
2012-08-07	18.31	18.58	18.12	18.15	2011668
2012-08-08	18.15	18.32	17.47	17.60	2686164
2012-08-09	17.61	18.00	17.61	17.77	1829194
2012-08-10	17.75	18.31	17.70	18.21	2304239
2012-08-13	18.12	18.31	17.83	18.19	1448045
2012-08-14	18.26	18.48	18.22	18.25	1620264
2012-08-15	18.22	18.52	18.14	18.50	854803
2012-08-16	18.51	19.03	18.31	18.77	1390071
2012-08-17	18.79	18.95	18.57	18.94	1028885
2012-08-20	18.86	18.92	18.26	18.78	1206250
2012-08-21	18.80	19.48	18.77	19.30	1476249
2012-08-22	19.24	19.42	19.15	19.34	779355
2012-08-23	19.36	19.98	19.33	19.90	1435304
2012-08-24	19.87	20.11	19.87	20.04	1014797
2012-08-27	20.12	20.53	19.91	20.29	1088948
2012-08-28	20.25	20.44	20.15	20.22	1157006
2012-08-29	20.30	20.43	20.09	20.20	1066427
2012-08-30	19.57	19.98	19.51	19.92	1858050
2012-08-31	19.98	20.13	19.81	20.01	580897
2012-09-04	20.01	20.04	19.89	20.01	1333572
2012-09-05	20.00	20.03	19.36	19.41	1922487
2012-09-06	19.45	19.75	19.43	19.61	1318507
2012-09-07	19.65	19.66	18.23	18.33	2768570
2012-09-10	18.34	18.37	17.63	17.89	2869647
2012-09-11	17.79	18.22	17.64	17.93	1763096
2012-09-12	18.00	18.35	17.98	18.17	1756322
2012-09-13	18.15	18.20	17.28	17.38	2880166
2012-09-14	17.40	17.96	17.35	17.88	1822445
2012-09-17	17.83	18.03	17.72	17.97	966032
2012-09-18	18.00	18.36	18.00	18.29	1140260
2012-09-19	18.32	18.98	18.28	18.95	1709714
2012-09-20	18.88	19.27	18.83	19.23	1344219
2012-09-21	19.31	20.00	19.25	19.95	2671080
2012-09-24	19.75	19.78	18.56	18.61	1502483
2012-09-25	18.59	18.72	17.67	17.72	2138256
2012-09-26	17.72	17.97	17.32	17.76	1102106
2012-09-27	17.85	17.94	17.68	17.77	1249101
2012-09-28	17.75	18.13	17.71	18.05	1055074
2012-10-01	18.13	18.21	17.80	17.90	1129574
2012-10-02	17.90	18.41	17.90	18.37	1031637
2012-10-03	18.36	18.41	17.97	18.13	974156
2012-10-04	18.17	18.26	17.95	18.05	813323
2012-10-05	18.08	18.39	17.94	18.36	1006450
2012-10-08	18.21	18.63	18.14	18.46	621261
2012-10-09	18.46	18.53	18.07	18.12	742315
2012-10-10	18.09	18.13	17.16	17.26	1073041
2012-10-11	17.42	17.61	16.81	17.13	1996698
2012-10-12	17.10	17.22	16.62	16.75	1455936
2012-10-15	16.81	17.19	16.75	17.13	1184396
2012-10-16	17.16	17.67	17.00	17.62	756579
2012-10-17	17.59	18.14	17.59	18.05	779341
2012-10-18	18.05	18.27	17.73	17.76	869504
2012-10-19	17.73	17.73	17.06	17.22	1385935
2012-10-22	17.22	17.27	16.60	16.62	841000
2012-10-23	16.65	16.66	15.89	16.17	3456692
2012-10-24	16.25	16.63	16.20	16.35	861268
2012-10-25	16.48	16.55	16.34	16.45	728091
2012-10-26	16.49	16.57	16.00	16.18	1174305
2012-10-31	16.20	16.46	15.43	15.96	2455276
2012-11-01	15.90	17.65	15.90	17.61	2933573
2012-11-02	17.47	17.81	16.98	17.04	1950958
2012-11-05	17.09	17.55	17.04	17.50	1196988
2012-11-06	17.48	17.80	17.41	17.71	1097640
2012-11-07	18.16	18.19	16.80	16.90	2110862
2012-11-08	16.90	16.99	16.43	16.50	1121661
2012-11-09	16.52	16.96	16.31	16.85	1184366
2012-11-12	16.91	17.13	16.60	16.79	580387
2012-11-13	16.84	17.07	16.68	16.94	633964
2012-11-14	17.35	17.35	16.53	16.63	1063806
2012-11-15	16.52	16.60	15.90	16.27	1128460
2012-11-16	16.28	17.08	16.20	16.95	996932
2012-11-19	17.09	17.60	17.05	17.57	1298403
2012-11-20	17.58	18.06	17.54	17.81	943141
2012-11-21	17.81	18.07	17.70	17.99	1074266
2012-11-23	18.00	18.32	17.96	18.30	318904
2012-11-26	18.28	18.32	17.85	17.97	775632
2012-11-27	18.00	18.31	17.95	18.06	737303
2012-11-28	18.01	18.05	17.41	17.53	1237517
2012-11-29	17.64	17.99	17.51	17.93	692389
2012-11-30	17.99	17.99	17.53	17.60	809693
2012-12-03	17.67	17.67	17.46	17.50	879262
2012-12-04	17.54	17.85	17.51	17.80	770636
2012-12-05	17.82	17.93	17.60	17.85	984124
2012-12-06	17.80	18.00	17.75	17.98	924442
2012-12-07	18.00	18.00	17.78	17.86	1075552
2012-12-10	17.87	18.25	17.81	18.16	1253964
2012-12-11	18.23	18.41	17.72	17.84	1228624
2012-12-12	16.65	17.13	16.32	16.75	6425033
2012-12-13	17.01	17.02	16.48	16.54	1526483
2012-12-14	16.50	16.53	15.78	16.04	1793368
2012-12-17	16.07	16.27	15.83	16.06	1638115
2012-12-18	16.20	16.31	16.04	16.24	939099
2012-12-19	16.33	16.35	16.03	16.15	792699
2012-12-20	16.30	16.76	16.19	16.72	1538298
2012-12-21	16.49	16.61	16.23	16.35	872158
2012-12-24	16.31	16.39	16.11	16.20	203259
2012-12-26	16.16	16.27	16.01	16.06	837510
2012-12-27	16.04	16.28	15.84	16.08	923294
2012-12-28	16.08	16.20	15.92	16.07	781823
2012-12-31	16.08	16.66	15.99	16.61	1735364
2013-01-02	16.72	17.10	16.58	17.00	1509381
2013-01-03	17.01	17.23	16.90	17.10	1431528
2013-01-04	17.18	17.37	17.02	17.28	1419709
2013-01-07	17.31	17.93	16.72	17.89	2179343
2013-01-08	17.87	18.80	17.87	18.80	2525179
2013-01-09	18.75	19.60	18.66	19.31	2505110
2013-01-10	19.40	19.40	18.63	18.96	1856901
2013-01-11	18.84	19.17	18.14	18.20	2371944
2013-01-14	18.76	19.44	18.68	19.22	2472835
2013-01-15	19.11	19.84	19.04	19.54	1798458
2013-01-16	19.54	19.54	18.80	18.91	1186072
2013-01-17	18.93	19.21	18.52	19.21	1164622
2013-01-18	19.17	19.21	18.83	19.18	806508
2013-01-22	19.18	19.23	18.90	19.18	848025
2013-01-23	18.63	18.90	18.23	18.38	3696810
2013-01-24	18.42	19.11	18.04	18.25	2438234
2013-01-25	18.34	18.72	18.07	18.70	2089162
2013-01-28	18.79	18.90	18.66	18.74	1018286
2013-01-29	18.73	18.78	18.29	18.60	871913
2013-01-30	18.62	18.79	17.77	17.84	1463543
2013-01-31	17.86	18.49	17.79	18.38	1709135
2013-02-01	18.38	18.67	18.21	18.44	1008828
2013-02-04	18.39	18.48	17.92	18.04	1272912
2013-02-05	18.04	18.32	17.87	18.27	864898
2013-02-06	18.32	18.60	18.13	18.34	618483
2013-02-07	18.29	18.36	17.44	18.02	1465973
2013-02-08	18.00	18.32	17.95	18.32	968510
2013-02-11	18.33	18.64	18.28	18.36	1236607
2013-02-12	18.40	18.52	18.26	18.42	1063365
2013-02-13	18.30	18.66	18.16	18.65	2593368
2013-02-14	19.29	21.00	18.33	20.56	4904125
2013-02-15	20.47	22.82	20.27	22.00	6212209
2013-02-19	21.99	22.23	21.28	21.86	2329140
2013-02-20	21.88	21.92	21.15	21.20	1378199
2013-02-21	21.11	21.27	20.70	20.98	4260201
2013-02-22	21.05	21.36	20.77	21.04	2281514
2013-02-25	21.23	21.59	20.83	20.85	691104
2013-02-26	21.16	21.41	20.51	20.96	848867
2013-02-27	20.50	21.82	20.50	21.64	766731
2013-02-28	21.64	22.29	21.60	22.23	1554780
2013-03-01	22.00	22.79	21.95	22.46	1625350
2013-03-04	22.33	22.72	21.89	22.72	688049
2013-03-05	22.72	22.92	22.30	22.63	999509
2013-03-06	22.70	23.00	22.54	22.97	1368498
2013-03-07	22.89	23.15	22.58	23.03	1033181
2013-03-08	23.27	23.65	22.64	23.53	1298964
2013-03-11	23.48	23.70	23.06	23.39	774313
2013-03-12	23.43	23.65	23.03	23.48	721314
2013-03-13	23.52	24.53	23.36	24.49	1875780
2013-03-14	24.14	25.29	24.11	24.95	3116166
2013-03-15	24.78	25.16	24.56	24.84	1970285
2013-03-18	21.82	23.80	21.61	23.79	8915400
2013-03-19	23.84	24.00	21.99	22.53	3192074
2013-03-20	22.70	23.15	22.59	22.86	1124389
2013-03-21	22.86	23.15	22.60	22.79	1063133
2013-03-22	22.87	22.90	22.52	22.57	691564
2013-03-25	22.41	22.51	22.01	22.15	1308594
2013-03-26	22.28	22.28	21.90	22.05	642029
2013-03-27	22.06	22.81	21.47	22.67	1023815
2013-03-28	22.61	23.44	22.59	23.41	903695
2013-04-01	23.42	23.45	22.69	23.00	695053
2013-04-02	23.06	23.45	22.67	22.77	1593317
2013-04-03	22.89	22.90	21.57	21.88	2066258
2013-04-04	22.06	22.14	21.55	21.62	812495
2013-04-05	21.34	21.50	21.01	21.37	611251
2013-04-08	21.46	21.62	21.08	21.27	647252
2013-04-09	21.50	21.84	21.20	21.48	449923
2013-04-10	21.62	22.07	21.44	21.90	1149022
2013-04-11	22.01	22.67	21.97	22.47	1559573
2013-04-12	22.40	22.48	21.69	21.92	647569
2013-04-15	21.78	21.88	20.91	21.03	860512
2013-04-16	21.36	21.52	21.04	21.14	1217574
2013-04-17	21.08	21.21	20.59	21.20	1134150
2013-04-18	21.34	21.34	20.69	21.14	813661
2013-04-19	21.29	22.04	21.24	21.70	684483
2013-04-22	21.74	21.88	20.97	21.46	1019938
2013-04-23	21.52	22.72	21.44	22.67	983110
2013-04-24	22.60	22.73	21.99	22.16	919212
2013-04-25	22.36	22.84	22.00	22.77	736004
2013-04-26	22.78	22.83	22.18	22.50	676468
2013-04-29	22.57	22.75	21.89	22.02	521386
2013-04-30	22.02	22.34	21.70	22.15	705906
2013-05-01	22.04	22.14	21.27	21.52	1158274
2013-05-02	21.80	22.10	20.90	21.47	2130112
2013-05-03	21.96	22.89	21.64	22.24	1108686
2013-05-06	22.10	22.59	22.00	22.54	503350
2013-05-07	22.16	22.75	21.74	21.88	726183
2013-05-08	21.71	22.22	21.50	22.10	675344
2013-05-09	22.41	22.67	22.06	22.37	661465
2013-05-10	22.38	23.36	22.22	23.29	559412
2013-05-13	23.36	23.94	23.22	23.89	979446
2013-05-14	23.84	24.86	23.84	24.49	1783798
2013-05-15	24.43	24.45	23.66	23.83	914863
2013-05-16	23.71	23.77	22.62	23.17	1327701
2013-05-17	23.26	23.43	22.74	23.04	809187
2013-05-20	23.02	23.88	23.02	23.15	1274081
2013-05-21	23.15	23.23	22.13	22.26	3209407
2013-05-22	22.24	23.17	22.03	22.32	1235415
2013-05-23	22.11	22.69	21.56	22.17	1270757
2013-05-24	22.14	23.11	21.91	23.00	1130052
2013-05-28	23.08	23.89	23.07	23.71	930166
2013-05-29	23.57	23.60	22.85	22.98	676057
2013-05-30	22.89	23.23	22.68	22.74	940962
2013-05-31	22.56	22.73	22.17	22.17	429947
2013-06-03	22.31	22.53	20.81	21.91	1161909
2013-06-04	21.81	22.12	21.07	21.12	1211606
2013-06-05	21.00	21.44	20.16	20.57	877881
2013-06-06	20.58	21.55	20.58	21.49	1363326
2013-06-07	21.53	22.00	21.33	21.40	1313724
2013-06-10	21.44	21.60	20.87	20.92	1098900
2013-06-11	20.65	20.93	19.73	20.44	2575806
2013-06-12	20.61	20.71	19.90	20.55	1969372
2013-06-13	20.83	21.94	20.44	21.60	1615148
2013-06-14	21.52	21.62	21.11	21.17	636382
2013-06-17	21.35	21.70	21.02	21.06	1166751
2013-06-18	21.10	21.52	20.72	21.41	1232711
2013-06-19	21.37	21.60	20.31	20.36	1419147
2013-06-20	20.09	20.17	19.42	19.53	1222971
2013-06-21	19.60	20.02	18.85	19.07	2124755
2013-06-24	18.86	19.60	18.23	19.35	1292692
2013-06-25	19.51	19.87	19.25	19.79	865343
2013-06-26	19.93	21.18	19.90	21.08	1173579
2013-06-27	21.15	21.98	21.15	21.40	853926
2013-06-28	21.45	22.38	21.31	22.00	1401315
2013-07-01	22.40	23.77	22.08	22.92	2408746
2013-07-02	22.82	23.10	22.60	22.95	1247751
2013-07-03	22.75	23.25	22.64	23.15	1384414
2013-07-05	23.34	23.69	22.98	23.69	739375
2013-07-08	23.84	23.84	22.75	22.88	920266
2013-07-09	23.06	23.19	22.58	23.02	773195
2013-07-10	23.02	23.35	22.87	23.25	579765
2013-07-11	23.68	23.83	23.48	23.64	693335
2013-07-12	23.57	24.56	23.03	23.73	2231896
2013-07-15	23.78	23.78	23.23	23.27	671854
2013-07-16	23.18	23.71	23.15	23.31	642821
2013-07-17	22.80	23.15	22.29	22.48	1250060
2013-07-18	22.58	23.08	22.48	22.71	1630299
2013-07-19	22.55	23.11	22.46	23.11	1699709
2013-07-22	23.23	23.58	23.03	23.24	715690
2013-07-23	23.32	23.40	22.52	22.85	584669
2013-07-24	23.01	23.17	22.61	22.97	354007
2013-07-25	22.96	23.63	22.51	23.38	907060
2013-07-26	23.24	23.46	22.74	23.34	553069
2013-07-29	23.37	23.37	22.83	23.03	347712
2013-07-30	23.00	23.29	22.68	23.11	585578
2013-07-31	23.25	23.99	23.15	23.41	1133431
2013-08-01	23.59	26.21	23.59	25.83	1979767
2013-08-02	25.94	27.74	25.46	26.84	2748880
2013-08-05	26.71	27.40	26.70	26.84	940379
2013-08-06	26.84	27.21	25.85	25.93	1285077
2013-08-07	25.88	26.98	25.66	26.44	981676
2013-08-08	26.52	26.96	26.20	26.76	1436379
2013-08-09	26.64	27.43	26.62	27.29	1473116
2013-08-12	27.22	27.38	26.64	27.25	1586043
2013-08-13	27.30	27.49	26.83	27.33	1639276
2013-08-14	27.26	27.69	27.17	27.30	1066324
2013-08-15	26.85	26.98	26.49	26.60	1397724
2013-08-16	26.65	27.16	26.58	26.67	811973
2013-08-19	26.75	27.13	26.45	26.52	661056
2013-08-20	26.51	27.23	26.51	27.00	497630
2013-08-21	33.03	37.46	32.95	36.04	18220653
2013-08-22	35.26	35.47	34.02	34.66	2656092
2013-08-23	34.55	35.10	34.15	34.76	1857633
2013-08-26	34.97	36.86	34.90	36.58	2117919
2013-08-27	35.85	36.06	34.04	34.12	2316821
2013-08-28	34.07	35.00	33.41	35.00	1626752
2013-08-29	34.91	35.26	34.11	34.24	1570105
2013-08-30	34.25	34.41	33.75	33.89	754804
2013-09-03	34.54	34.64	33.80	34.25	1401847
2013-09-04	34.18	34.96	33.37	34.58	2361010
2013-09-05	34.85	35.39	34.60	35.17	1505965
2013-09-06	35.27	35.80	34.63	35.62	1868974
2013-09-09	35.81	38.52	35.61	37.59	3104216
2013-09-10	37.69	38.37	36.50	37.01	3342921
2013-09-11	37.89	37.89	35.52	36.18	1758127
2013-09-12	36.30	37.71	36.11	37.25	1359951
2013-09-13	36.75	36.85	35.47	36.39	1472214
2013-09-16	36.83	37.00	35.60	35.72	1084690
2013-09-17	35.61	36.75	35.28	36.72	982521
2013-09-18	36.50	36.97	35.52	36.30	1112238
2013-09-19	36.32	36.83	35.68	36.16	1244944
2013-09-20	36.16	36.22	35.22	35.66	2606485
2013-09-23	35.56	35.84	33.95	35.44	1510786
2013-09-24	35.19	36.83	35.19	36.04	955236
2013-09-25	36.15	37.27	36.02	36.57	1422975
2013-09-26	36.70	38.29	36.29	37.54	1149726
2013-09-27	37.40	37.98	36.90	37.57	775833
2013-09-30	37.08	38.87	36.93	38.15	1322776
2013-10-01	38.27	40.01	38.01	40.00	1820202
2013-10-02	39.40	40.88	39.40	40.38	1336413
2013-10-03	40.67	41.24	39.01	40.82	2970140
2013-10-04	40.84	41.95	39.92	40.11	1324527
2013-10-07	39.80	39.80	38.11	38.27	1266713
2013-10-08	38.30	38.92	35.35	35.63	2534808
2013-10-09	35.80	35.91	33.01	34.71	3455162
2013-10-10	35.50	37.42	35.46	37.23	1306589
2013-10-11	36.91	37.26	36.39	37.05	1197682
2013-10-14	36.73	37.46	36.10	37.34	1017316
2013-10-15	36.76	38.20	36.03	37.19	979255
2013-10-16	37.71	39.25	37.49	39.11	1595819
2013-10-17	38.98	39.07	37.80	38.35	1575165
2013-10-18	38.52	38.52	37.15	38.04	2070332
2013-10-21	38.12	38.51	36.75	37.17	991302
2013-10-22	37.55	38.70	36.75	38.51	901805
2013-10-23	38.29	38.97	37.90	38.92	734195
2013-10-24	39.08	40.51	38.72	39.82	939418
2013-10-25	39.80	40.61	39.23	40.59	878509
2013-10-28	40.67	40.85	38.97	39.43	1143113
2013-10-29	39.81	40.80	39.32	40.64	763875
2013-10-30	40.60	40.94	38.02	38.59	1118830
2013-10-31	38.00	40.10	36.82	39.00	2288033
2013-11-01	39.04	40.66	38.81	40.40	1471775
2013-11-04	40.40	41.20	40.29	40.85	1969352
2013-11-05	40.51	41.09	39.56	40.00	2327896
2013-11-06	40.00	40.50	37.24	37.50	3782504
2013-11-07	35.40	38.29	35.21	36.97	3834115
2013-11-08	36.97	38.33	36.59	37.56	2633796
2013-11-11	38.00	39.74	37.76	39.43	2433674
2013-11-12	39.00	40.94	38.97	40.90	2072154
2013-11-13	40.34	44.85	40.08	43.95	4031420
2013-11-14	44.48	45.43	43.21	45.01	2629824
2013-11-15	45.00	47.83	44.82	47.51	3555407
2013-11-18	47.95	48.45	46.61	46.96	3381247
2013-11-19	47.04	47.84	45.58	45.92	2237874
2013-11-20	46.00	47.45	45.81	46.83	1465970
2013-11-21	47.08	48.41	46.92	47.94	1073440
2013-11-22	48.28	50.14	48.10	48.52	1994854
2013-11-25	48.63	48.99	47.30	47.69	905978
2013-11-26	47.57	48.11	46.86	47.52	1136177
2013-11-27	47.61	47.96	46.14	46.71	1185011
2013-11-29	47.18	47.39	46.52	46.60	586805
2013-12-02	46.63	47.32	45.70	47.24	1371412
2013-12-03	46.69	47.92	45.57	45.85	1465064
2013-12-04	45.62	46.64	45.39	46.14	715139
2013-12-05	46.01	46.80	45.28	46.55	1041702
2013-12-06	46.77	47.07	45.66	46.59	1116177
2013-12-09	46.99	47.48	45.39	46.15	1093526
2013-12-10	46.35	48.40	45.77	47.82	1851651
2013-12-11	47.64	48.38	47.35	47.57	1444629
2013-12-12	47.42	49.34	47.41	48.50	1123969
2013-12-13	48.55	49.21	48.37	48.89	973689
2013-12-16	49.09	50.50	48.91	49.65	1542258
2013-12-17	49.70	49.70	47.42	47.54	1474224
2013-12-18	47.52	49.22	47.51	49.11	1253005
2013-12-19	49.00	50.44	48.55	50.11	1375464
2013-12-20	50.30	51.95	50.18	51.34	4603810
2013-12-23	51.94	52.47	50.70	51.28	1228572
2013-12-24	51.23	51.88	50.36	50.82	391921
2013-12-26	50.84	51.68	49.89	50.68	636234
2013-12-27	51.16	51.25	49.56	49.71	714051
2013-12-30	49.77	50.65	48.89	50.57	615063
2013-12-31	50.74	51.25	50.24	50.63	603383
2014-01-02	50.32	52.10	49.66	51.23	978188
2014-01-03	51.23	52.23	50.56	51.99	960100
2014-01-06	52.50	54.36	51.38	52.31	1328090
2014-01-07	52.52	53.50	51.69	51.96	1140194
2014-01-08	52.33	55.27	52.02	54.74	2062648
2014-01-09	55.00	56.26	54.29	56.17	1228253
2014-01-10	57.29	59.99	57.29	59.97	4104865
2014-01-13	60.00	60.93	57.88	59.11	2294146
2014-01-14	60.00	63.46	58.82	63.46	2365026
2014-01-15	63.50	63.60	60.82	62.42	3441952
2014-01-16	62.18	63.93	61.89	63.48	1864721
2014-01-17	61.22	64.10	61.86	61.87	1921379
2014-01-21	64.19	64.56	62.25	64.55	1628154
2014-01-22	64.54	65.36	64.16	64.86	1275768
2014-01-23	64.97	66.19	63.89	65.60	1035002
2014-01-24	65.00	65.60	63.55	63.94	2085557
2014-01-27	63.25	64.12	60.05	62.50	1775692
2014-01-28	62.81	66.04	62.09	65.32	1240941
2014-01-29	64.58	66.64	63.51	65.24	1262418
2014-01-30	66.00	67.45	65.70	66.45	1574776
2014-01-31	65.37	66.21	64.88	65.52	1590091
2014-02-03	65.89	66.51	62.50	63.00	1483244
2014-02-04	63.63	64.42	62.60	62.93	1571979
2014-02-05	64.10	64.50	59.51	62.26	2720734
2014-02-06	62.63	64.35	62.27	62.58	1789637
2014-02-07	63.06	65.94	63.00	65.89	1839347
2014-02-10	66.00	66.65	64.31	66.13	1388080
2014-02-11	66.10	67.50	65.36	66.00	1854576
2014-02-12	65.34	69.98	64.98	68.83	3575653
2014-02-13	66.50	68.17	65.34	66.14	4162170
2014-02-14	66.58	66.62	63.12	64.17	2224227
2014-02-18	64.68	66.50	64.26	65.50	2342440
2014-02-19	65.50	65.99	61.26	61.65	2465189
2014-02-20	61.44	64.09	61.18	63.92	2474153
2014-02-21	61.96	66.26	61.92	64.98	1600527
2014-02-24	65.43	68.64	65.05	67.03	2097024
2014-02-25	67.27	69.21	66.46	68.37	1848009
2014-02-26	69.95	70.86	66.52	67.26	1732369
2014-02-27	66.96	68.27	65.98	66.38	502060
2014-02-28	66.00	67.47	62.39	64.26	1998557
2014-03-03	62.81	64.70	62.43	63.75	1491616
2014-03-04	65.00	66.65	64.50	66.46	1117184
2014-03-05	66.67	67.15	65.31	66.54	1058183
2014-03-06	67.21	68.90	65.44	65.61	2280367
2014-03-07	66.27	67.62	62.56	64.36	2751912
2014-03-10	64.36	64.69	61.19	63.30	2788004
2014-03-11	63.85	66.61	63.40	65.49	2099016
2014-03-12	65.43	66.23	64.82	65.35	1568156
2014-03-13	65.29	65.81	61.60	62.43	1547202
2014-03-14	62.38	63.09	61.22	61.42	1272141
2014-03-17	63.05	63.05	61.63	62.22	1329679
2014-03-18	63.07	65.60	62.90	64.94	1661021
2014-03-19	65.14	65.59	63.79	64.84	912528
2014-03-20	64.43	65.83	63.36	63.80	1076921
2014-03-21	63.48	63.84	58.41	59.41	6572447
2014-03-24	59.43	59.77	53.23	55.70	3433886
2014-03-25	55.22	56.76	52.92	53.57	2694109
2014-03-26	52.31	54.73	51.66	51.75	1931440
2014-03-27	51.80	53.70	49.71	51.94	2782300
2014-03-28	51.75	53.44	49.75	49.94	1675245
2014-03-31	50.34	53.81	50.27	53.52	2245022
2014-04-01	53.77	55.82	53.70	54.76	1883451
2014-04-02	55.05	55.75	54.21	54.46	1562617
2014-04-03	54.33	54.81	51.01	51.42	3234918
2014-04-04	52.08	52.60	49.52	50.50	3660808
2014-04-07	50.14	53.00	49.40	50.15	2424305
2014-04-08	49.77	50.81	48.13	49.05	2071308
2014-04-09	49.19	52.04	49.05	51.99	1479699
2014-04-10	52.20	52.32	46.56	47.13	2421888
2014-04-11	47.00	49.52	46.10	46.25	2616328
2014-04-14	46.36	48.08	42.74	44.32	3377833
2014-04-15	44.34	44.69	40.30	43.10	6113602
2014-04-16	43.31	44.70	42.74	43.98	3151780
2014-04-17	43.95	46.15	42.94	44.54	3681855
2014-04-21	45.19	47.50	44.54	47.45	2674050
2014-04-22	47.58	50.00	47.58	49.32	2519688
2014-04-23	49.32	49.76	46.28	46.96	2035564
2014-04-24	48.04	48.14	45.27	47.30	1394028
2014-04-25	47.04	47.15	45.30	45.41	1311690
2014-04-28	45.82	46.36	43.44	45.08	1707818
2014-04-29	45.98	49.34	45.17	48.61	1944574
2014-04-30	48.09	48.77	46.89	48.56	1850785
2014-05-01	47.32	51.24	46.11	50.05	2656228
2014-05-02	49.15	52.64	49.15	51.61	3071203
2014-05-05	50.69	53.91	50.65	53.48	2717866
2014-05-06	53.49	54.72	53.13	53.38	1923440
2014-05-07	53.72	53.89	51.23	51.99	1834584
2014-05-08	51.58	53.15	50.10	50.38	1333613
2014-05-09	50.19	52.60	49.64	52.08	1173829
2014-05-12	52.69	54.61	52.61	54.39	2523299
2014-05-13	54.74	55.70	54.15	54.16	2171244
2014-05-14	54.36	58.34	54.12	55.90	2854354
2014-05-15	50.45	54.35	50.00	50.95	5291697
2014-05-16	50.68	51.40	48.50	49.59	1833532
2014-05-19	49.02	50.30	48.80	49.90	1591079
2014-05-20	49.60	49.91	48.01	48.68	2092012
2014-05-21	49.51	49.95	46.75	47.01	1924053
2014-05-22	46.81	48.99	46.57	48.03	1414011
2014-05-23	48.26	48.99	47.07	47.09	1115254
2014-05-27	48.06	49.27	47.73	49.19	1109483
2014-05-28	49.34	49.79	48.82	49.01	1155213
2014-05-29	49.11	49.80	48.95	49.50	1166968
2014-05-30	49.67	49.94	48.88	49.55	1773241
2014-06-02	49.41	49.53	46.55	48.89	3957056
2014-06-03	48.91	51.17	47.75	50.98	2407877
2014-06-04	51.25	52.80	50.16	52.49	2060656
2014-06-05	52.97	53.31	52.19	52.98	1665026
2014-06-06	53.09	53.15	51.24	52.16	963853
2014-06-09	52.16	54.64	51.77	53.68	1600904
2014-06-10	53.41	54.71	52.89	54.62	1167188
2014-06-11	53.82	55.11	53.25	53.82	966250
2014-06-12	53.83	54.50	53.01	53.20	1141868
2014-06-13	53.46	54.14	52.29	53.81	748655
2014-06-16	53.47	54.98	53.26	54.67	859001
2014-06-17	54.33	55.60	53.43	55.28	1159211
2014-06-18	55.28	56.24	54.40	56.21	1085775
2014-06-19	56.22	56.42	54.72	55.91	985719
2014-06-20	56.16	56.48	55.33	56.39	1155369
2014-06-23	56.30	56.95	55.67	56.13	1005563
2014-06-24	56.63	57.36	55.42	55.77	1059849
2014-06-25	55.57	56.91	55.28	56.22	920778
2014-06-26	56.24	56.68	55.01	55.99	803791
2014-06-27	55.97	56.22	54.86	55.52	3430444
2014-06-30	55.84	57.25	55.74	56.44	1023731
2014-07-01	56.56	57.34	56.03	56.59	686892
2014-07-02	56.57	56.99	55.58	55.78	902775
2014-07-03	56.07	56.47	55.33	55.62	629818
2014-07-07	55.63	56.31	53.38	53.71	928824
2014-07-08	53.72	54.00	51.28	51.72	1582250
2014-07-09	51.52	52.20	49.99	52.08	1006430
2014-07-10	51.21	52.05	50.69	50.92	1098869
2014-07-11	50.80	51.11	50.09	50.83	890440
2014-07-14	51.49	51.49	50.11	50.88	681137
2014-07-15	50.63	50.95	48.26	48.37	1297547
2014-07-16	48.66	48.88	46.93	47.05	1416151
2014-07-17	46.99	47.24	45.08	45.35	1637229
2014-07-18	45.64	47.70	45.06	47.35	1562898
2014-07-21	46.98	48.10	46.38	47.95	1066320
2014-07-22	48.21	48.79	47.66	47.92	705250
2014-07-23	48.29	49.14	47.87	48.98	872295
2014-07-24	48.48	48.74	47.66	47.95	1156774
2014-07-25	47.75	48.11	47.11	47.30	568365
2014-07-28	47.19	47.97	46.16	47.14	986326
2014-07-29	47.15	49.06	46.89	48.84	838852
2014-07-30	49.13	50.55	48.74	49.37	1324196
2014-07-31	48.49	49.88	46.12	47.57	2592294
2014-08-01	47.84	48.71	46.09	46.93	882437
2014-08-04	47.12	48.34	46.71	48.25	1014057
2014-08-05	47.97	49.04	47.17	47.50	867759
2014-08-06	47.09	48.40	46.40	47.60	651510
2014-08-07	47.85	48.25	46.90	47.27	676711
2014-08-08	47.53	47.92	46.71	47.68	453805
2014-08-11	47.97	49.30	47.57	48.44	697464
2014-08-12	48.54	48.95	47.73	48.01	875048
2014-08-13	48.24	50.11	48.07	49.79	694271
2014-08-14	49.85	51.76	49.53	51.08	962492
2014-08-15	51.50	51.72	50.51	51.36	758992
2014-08-18	52.00	52.60	51.39	51.68	736513
2014-08-19	51.95	52.41	51.46	52.12	554221
2014-08-20	52.13	52.59	51.54	51.66	580854
2014-08-21	51.95	52.14	49.72	50.19	754991
2014-08-22	50.18	50.97	49.38	50.65	748305
2014-08-25	51.35	53.90	51.23	53.40	1078454
2014-08-26	53.68	55.77	53.60	55.18	1317200
2014-08-27	54.94	55.32	54.52	54.71	736587
2014-08-28	54.00	55.54	53.65	53.94	570043
2014-08-29	54.22	54.62	53.89	54.20	535154
2014-09-02	54.50	54.50	52.50	53.12	945537
2014-09-03	53.83	53.90	52.07	52.56	620800
2014-09-04	52.95	53.64	51.66	51.93	555095
2014-09-05	52.34	52.34	50.52	51.83	608713
2014-09-08	51.85	52.65	51.40	52.59	684663
2014-09-09	52.47	53.11	50.56	50.71	709153
2014-09-10	50.89	51.54	50.53	51.05	993577
2014-09-11	50.60	50.98	49.38	50.15	961340
2014-09-12	50.26	50.93	48.22	48.72	1056967
2014-09-15	48.63	49.33	46.14	47.63	1009122
2014-09-16	47.87	48.81	47.24	48.70	836581
2014-09-17	49.17	49.85	48.10	48.26	1117938
2014-09-18	48.45	49.41	47.85	48.88	905446
2014-09-19	49.29	49.82	48.38	49.32	1290356
2014-09-22	49.23	49.55	46.73	47.41	1039951
2014-09-23	46.86	48.63	46.78	47.47	993331
2014-09-24	47.79	49.69	47.56	49.33	735381
2014-09-25	49.04	49.88	48.13	48.66	885694
2014-09-26	49.06	49.79	48.40	49.70	689561
2014-09-29	49.06	50.88	48.77	50.52	847140
2014-09-30	50.77	50.84	49.02	49.05	995939
2014-10-01	49.14	49.22	47.27	47.91	1011789
2014-10-02	47.70	48.49	45.42	46.63	1789217
2014-10-03	47.00	47.46	46.50	47.38	1480073
2014-10-06	47.68	47.94	47.06	47.70	671977
2014-10-07	47.36	47.76	46.21	46.76	679209
2014-10-08	46.73	48.07	45.82	48.01	769432
2014-10-09	48.00	48.47	47.01	47.59	1570668
2014-10-10	47.23	48.16	45.83	46.10	855638
2014-10-13	46.10	46.54	43.86	45.60	1853319
2014-10-14	45.93	47.34	45.19	46.54	984350
2014-10-15	45.73	48.51	45.50	48.15	1298145
2014-10-16	46.93	51.96	46.47	51.50	1359419
2014-10-17	51.74	52.41	49.75	50.08	1667818
2014-10-20	50.10	51.03	49.86	50.79	1058267
2014-10-21	51.43	52.71	50.55	52.44	1064560
2014-10-22	52.56	53.39	51.50	52.47	575323
2014-10-23	53.02	55.15	52.38	54.95	1037723
2014-10-24	53.56	55.93	53.76	55.07	1258331
2014-10-27	55.05	57.67	54.51	57.46	1406960
2014-10-28	57.46	59.30	57.27	58.19	1271703
2014-10-29	58.12	58.88	57.36	57.87	1204662
2014-10-30	59.02	64.88	59.02	64.18	2509110
2014-10-31	65.00	70.33	64.93	67.06	3651729
2014-11-03	66.93	68.34	66.29	67.97	1844615
2014-11-04	67.50	68.24	66.79	67.76	1158007
2014-11-05	68.10	68.68	67.19	67.72	927344
2014-11-06	67.79	69.33	66.97	68.40	1536821
2014-11-07	68.78	70.67	68.45	69.32	1361475
2014-11-10	69.39	71.00	68.77	70.96	1505612
2014-11-11	70.97	71.80	70.14	71.06	1125717
2014-11-12	70.71	72.64	70.26	71.87	1089850
2014-11-13	73.92	72.80	71.60	71.77	228428
2014-11-14	71.20	71.20	68.27	69.54	1682916
2014-11-17	69.47	70.88	68.82	69.70	930443
2014-11-18	69.82	71.27	69.10	69.64	2176937
2014-11-19	69.80	71.98	69.28	71.30	1277401
2014-11-20	70.46	72.28	69.74	71.61	900434
2014-11-21	72.50	73.15	71.64	72.27	725012
2014-11-24	72.50	75.79	72.30	75.54	1830581
2014-11-25	75.79	75.88	70.21	73.14	7072665
2014-11-26	73.10	75.01	72.82	75.01	804565
2014-11-28	76.12	76.37	74.70	75.55	782051
2014-12-01	75.88	75.91	73.55	74.20	967368
2014-12-02	73.65	75.05	73.60	74.66	1364360
2014-12-03	74.92	74.93	72.99	74.66	718787
2014-12-04	74.24	74.66	72.91	74.12	1076342
2014-12-05	74.42	76.00	74.32	75.20	829282
2014-12-08	75.50	80.78	75.26	77.23	1567280
2014-12-09	76.22	79.09	75.00	78.89	1071313
2014-12-10	79.00	79.00	76.72	77.00	894968
2014-12-11	76.58	79.13	75.25	75.92	1204244
2014-12-12	75.32	77.36	74.57	74.66	1596326
2014-12-15	74.88	76.50	71.70	72.14	2100794
2014-12-16	71.63	74.69	71.02	71.62	1592025
2014-12-17	72.82	75.64	71.84	75.58	1062536
2014-12-18	76.36	77.85	75.88	77.05	1173524
2014-12-19	76.84	77.13	75.24	76.86	2246501
2014-12-22	76.10	77.25	74.56	75.82	922378
2014-12-23	75.84	75.98	69.45	69.58	1638364
2014-12-24	69.57	72.00	69.57	71.57	444363
2014-12-26	71.67	74.10	71.41	73.89	513544
2014-12-29	73.84	74.58	72.70	74.26	466172
2014-12-30	74.07	74.54	72.87	73.02	500721
2014-12-31	73.10	74.72	72.00	73.11	1063913
2015-01-02	73.65	74.88	72.68	73.76	781119
2015-01-05	73.82	74.98	73.22	74.22	968937
2015-01-06	73.23	74.83	69.05	71.49	2249174
2015-01-07	72.48	74.70	71.99	74.45	1009096
2015-01-08	75.00	75.65	72.94	73.21	1098148
2015-01-09	73.01	73.84	71.48	72.03	1266248
2015-01-12	73.07	73.96	71.68	73.30	895953
2015-01-13	73.92	77.25	73.51	76.18	1635516
2015-01-14	75.28	77.24	74.55	75.78	1330644
2015-01-15	76.11	76.45	72.54	72.90	1395027
2015-01-16	73.03	74.45	72.25	74.38	1369116
2015-01-20	74.44	77.79	73.19	77.40	1155839
2015-01-21	76.51	78.88	75.00	77.43	1370032
2015-01-22	77.99	78.25	75.67	77.61	861712
2015-01-23	77.29	80.00	76.84	79.90	1253872
2015-01-26	79.14	83.84	79.01	82.95	1913505
2015-01-27	81.99	83.77	81.52	83.07	1051601
2015-01-28	83.51	84.73	80.44	81.44	1540206
2015-01-29	81.70	81.70	79.56	81.34	842318
2015-01-30	81.05	82.81	79.51	79.71	701122
2015-02-02	80.44	81.00	76.40	78.38	995690
2015-02-03	79.45	79.50	73.25	75.96	1742702
2015-02-04	74.66	75.40	72.62	73.02	1837820
2015-02-05	73.50	75.66	73.31	75.25	968012
2015-02-06	74.05	76.86	73.17	75.35	638447
2015-02-09	74.32	77.31	74.27	75.81	628054
2015-02-10	76.74	76.99	75.31	76.46	720631
2015-02-11	75.48	78.41	75.02	75.96	1190741
2015-02-12	76.62	78.67	73.51	75.66	1316303
2015-02-13	74.62	76.00	73.21	75.94	1284093
2015-02-17	76.10	78.18	75.51	77.80	1078163
2015-02-18	77.97	79.01	77.03	78.97	768350
2015-02-19	78.95	80.90	78.61	80.15	880025
2015-02-20	80.11	82.50	79.75	82.49	1176802
2015-02-23	82.49	84.95	82.49	83.41	1145687
2015-02-24	83.40	83.40	80.47	81.17	811204
2015-02-25	81.26	85.71	80.45	85.65	1496704
2015-02-26	85.65	88.44	84.38	87.54	1359116
2015-02-27	87.01	87.60	84.23	85.85	917065
2015-03-02	85.48	88.93	85.19	88.68	932469
2015-03-03	88.69	88.87	86.34	87.95	914275
2015-03-04	87.81	88.81	87.01	87.91	756076
2015-03-05	89.60	94.48	89.09	91.97	2811793
2015-03-06	91.75	91.75	88.50	90.00	1855256
2015-03-09	90.41	90.50	88.16	89.57	1331967
2015-03-10	89.23	89.98	87.89	89.33	1685283
2015-03-11	89.89	90.50	88.13	90.02	1061126
2015-03-12	90.00	90.07	88.78	89.96	1208126
2015-03-13	89.59	91.91	88.12	89.31	885791
2015-03-16	90.03	91.39	89.06	91.28	933517
2015-03-17	92.02	93.42	90.77	92.34	914708
2015-03-18	91.79	93.00	90.75	92.25	782083
2015-03-19	93.17	97.13	93.17	97.08	1509481
2015-03-20	97.26	99.00	94.64	95.55	2274671
2015-03-23	94.59	94.96	92.35	93.40	1030492
2015-03-24	93.70	94.24	92.01	92.81	796273
2015-03-25	92.87	93.00	89.40	90.47	1520520
2015-03-26	89.59	90.95	87.79	89.20	1353003
2015-03-27	89.72	95.72	89.05	94.36	1401500
2015-03-30	95.85	96.68	92.54	94.19	1256212
2015-03-31	92.90	93.97	91.50	91.66	1038390
2015-04-01	92.30	92.48	87.42	89.44	1227089
2015-04-02	89.56	89.70	87.18	88.79	764691
2015-04-06	88.34	90.12	87.41	88.46	1001825
2015-04-07	88.83	91.32	88.29	89.39	662290
2015-04-08	89.64	92.14	89.34	91.63	862228
2015-04-09	91.50	92.38	90.50	92.28	501970
2015-04-10	92.35	94.13	91.05	93.81	781872
2015-04-13	94.14	102.79	93.95	99.83	2427925
2015-04-14	98.72	101.40	97.66	98.97	1388813
2015-04-15	99.43	101.38	98.50	100.29	1156026
2015-04-16	100.84	103.74	100.40	102.76	1752498
2015-04-17	101.76	102.74	101.01	101.66	1768573
2015-04-20	104.12	105.96	102.01	105.51	1250520
2015-04-21	106.76	109.89	104.73	109.19	1350979
2015-04-22	109.97	111.93	107.50	107.98	1152716
2015-04-23	107.60	108.43	106.58	107.85	1108069
2015-04-24	107.59	108.55	106.75	107.34	854645
2015-04-27	107.42	107.84	100.63	101.38	1431343
2015-04-28	101.73	104.01	97.14	99.60	1931151
2015-04-29	99.64	102.24	98.04	101.67	1502902
2015-04-30	99.64	102.72	96.02	97.16	1916724
2015-05-01	98.86	101.00	96.83	98.28	1622154
2015-05-04	99.26	104.77	98.51	101.00	1449525
2015-05-05	100.36	100.81	97.21	97.50	940699
2015-05-06	98.81	100.69	98.38	100.54	1322698
2015-05-07	100.63	103.64	100.32	102.08	1202535
2015-05-08	104.16	106.90	102.44	103.83	1363057
2015-05-11	104.00	105.42	103.62	104.61	780426
2015-05-12	103.59	105.70	102.75	105.00	794322
2015-05-13	105.63	106.17	103.07	104.26	598201
2015-05-14	104.99	107.70	102.88	106.78	1199885
2015-05-15	107.30	107.65	105.66	106.86	779054
2015-05-18	106.51	108.52	106.33	107.65	829598
2015-05-19	108.11	109.10	107.30	108.25	556793
2015-05-20	108.33	111.11	106.28	109.67	767739
2015-05-21	110.17	110.88	108.18	108.41	611970
2015-05-22	108.00	109.11	107.19	107.69	694683
2015-05-26	107.46	108.40	104.73	107.29	879939
2015-05-27	107.54	108.58	106.58	107.92	1075718
2015-05-28	107.92	108.69	106.11	108.14	639191
2015-05-29	107.90	111.08	107.06	110.15	1246321
2015-06-01	111.38	113.55	108.30	109.68	1135267
2015-06-02	109.52	111.00	107.80	108.00	1103578
2015-06-03	107.93	109.09	106.75	108.98	937341
2015-06-04	108.09	109.01	105.89	106.84	1183450
2015-06-05	107.29	109.14	106.01	108.94	1101187
2015-06-08	110.00	109.81	105.64	107.00	873029
2015-06-09	107.14	107.19	104.34	106.25	797489
2015-06-10	106.25	106.25	102.57	105.53	1078901
2015-06-11	105.69	106.18	103.83	106.11	795528
2015-06-12	105.31	106.51	104.29	105.49	568639
2015-06-15	105.17	105.76	103.23	103.68	822976
2015-06-16	103.09	104.55	103.00	104.07	769632
2015-06-17	104.42	105.79	104.06	105.39	492590
2015-06-18	105.68	110.99	105.40	108.90	880597
2015-06-19	109.50	109.50	106.56	107.77	1387995
2015-06-22	108.53	109.83	108.11	109.22	680420
2015-06-23	109.51	109.74	107.11	109.31	791093
2015-06-24	109.19	109.34	105.17	105.29	849636
2015-06-25	105.43	107.23	103.17	104.45	943246
2015-06-26	104.86	105.59	102.42	104.05	1865830
2015-06-29	101.86	104.55	100.59	100.82	874993
2015-06-30	103.01	104.34	101.71	104.21	1182340
2015-07-01	105.32	105.86	102.42	104.45	849445
2015-07-02	104.40	105.71	103.64	105.58	907409
2015-07-06	104.22	109.21	104.22	108.58	1248775
2015-07-07	108.73	109.50	106.52	109.32	811023
2015-07-08	108.23	108.93	105.31	106.00	715972
2015-07-09	106.80	109.36	106.64	108.11	625696
2015-07-10	109.77	109.82	107.04	108.33	736733
2015-07-13	109.25	113.50	108.58	113.00	1019162
2015-07-14	113.61	117.97	113.10	117.46	1365459
2015-07-15	118.83	121.70	115.39	115.88	1835985
2015-07-16	117.06	118.86	116.31	117.69	820594
2015-07-17	117.49	117.88	114.24	117.04	713592
2015-07-20	117.85	118.09	115.01	115.77	672242
2015-07-21	116.14	116.30	112.56	113.87	656269
2015-07-22	112.67	115.35	112.01	114.42	661262
2015-07-23	115.17	115.66	112.30	113.21	544232
2015-07-24	112.49	113.57	108.28	108.54	1013275
2015-07-27	108.00	108.13	103.73	104.37	1398563
2015-07-28	104.55	106.27	103.10	105.49	1295653
2015-07-29	106.18	106.67	101.55	103.74	1061089
2015-07-30	102.96	103.92	99.65	102.96	1120978
2015-07-31	104.26	105.24	102.72	104.28	1001300
2015-08-03	104.28	105.48	103.10	103.98	1138991
2015-08-04	109.23	111.42	105.23	109.74	1798036
2015-08-05	111.40	113.23	109.77	110.96	1123900
2015-08-06	111.95	113.62	104.20	104.35	1452085
2015-08-07	104.97	108.81	101.52	102.00	1654957
2015-08-10	103.59	106.71	103.41	103.94	1051650
2015-08-11	102.73	105.22	102.07	104.21	926025
2015-08-12	102.98	107.86	100.38	107.28	1732982
2015-08-13	107.69	109.94	104.24	107.91	924089
2015-08-14	106.89	108.63	104.28	105.80	780989
2015-08-17	105.08	115.00	104.21	114.60	2315369
2015-08-18	114.40	116.90	113.74	113.97	1602269
2015-08-19	112.72	114.74	110.87	112.40	1094565
2015-08-20	111.35	114.20	107.37	107.52	1361941
2015-08-21	105.48	110.22	103.58	104.31	1318695
2015-08-24	92.18	102.98	89.37	97.37	1839899
2015-08-25	101.26	103.91	100.70	101.65	1456905
2015-08-26	105.32	108.68	101.00	108.49	1728294
2015-08-27	109.80	113.87	109.38	113.85	1500207
2015-08-28	113.15	120.00	112.13	119.93	1816063
2015-08-31	119.48	121.93	115.82	116.19	1871817
2015-09-01	114.85	118.99	114.00	115.12	1717513
2015-09-02	116.63	123.31	114.35	123.28	2217997
2015-09-03	124.78	124.80	115.40	116.07	1559560
2015-09-04	115.03	117.80	112.75	115.88	1056810
2015-09-08	118.90	120.41	116.15	120.13	732469
2015-09-09	122.55	124.61	117.86	118.20	1364180
2015-09-10	118.16	126.94	118.16	124.50	1789630
2015-09-11	123.43	131.97	123.43	131.01	2078689
2015-09-14	131.17	131.70	125.35	128.21	1255960
2015-09-15	129.17	132.62	127.29	131.47	1230170
2015-09-16	130.69	133.62	128.26	130.80	852635
2015-09-17	130.90	133.00	128.51	130.11	1383884
2015-09-18	129.14	129.39	125.51	125.93	1399068
2015-09-21	127.00	127.38	114.72	118.66	1874391
2015-09-22	116.80	118.87	113.74	117.78	1635266
2015-09-23	118.47	119.28	114.94	116.49	799268
2015-09-24	115.21	116.53	109.13	111.95	1542838
2015-09-25	113.52	114.81	103.12	106.62	1978760
2015-09-28	105.55	105.55	89.21	95.16	3518417
2015-09-29	94.22	102.87	91.97	99.59	3509963
2015-09-30	103.00	110.75	102.79	110.33	3167993
2015-10-01	110.37	118.03	107.65	117.93	2930901
2015-10-02	115.03	131.33	114.68	126.46	4442593
2015-10-05	128.12	128.69	118.01	120.83	2562109
2015-10-06	122.29	122.98	106.00	112.46	7249187
2015-10-07	113.56	114.97	106.16	108.65	2893973
2015-10-08	108.63	108.71	99.80	103.44	3118868
2015-10-09	103.04	107.52	101.45	105.00	1597641
2015-10-12	105.49	106.65	101.23	106.01	1125022
2015-10-13	101.49	108.99	101.05	101.21	2209620
2015-10-14	103.50	108.46	102.29	105.91	2437015
2015-10-15	105.36	112.67	104.57	112.52	2207311
2015-10-16	111.72	112.28	106.62	107.78	2503498
2015-10-19	108.31	112.58	106.06	110.69	1600874
2015-10-20	110.63	111.48	106.78	107.50	1295124
2015-10-21	108.98	110.20	103.29	107.15	1768453
2015-10-22	107.03	110.79	103.87	109.02	1466496
2015-10-23	110.78	113.87	107.45	110.02	1440609
2015-10-26	109.80	114.00	107.11	112.29	1298771
2015-10-27	111.88	117.69	111.00	117.64	1372827
2015-10-28	117.22	120.42	113.30	120.36	1491728
2015-10-29	120.61	124.34	116.15	117.03	1544104
2015-10-30	117.41	118.88	113.91	117.53	1333585
2015-11-02	119.61	120.95	116.47	120.65	1524258
2015-11-03	124.50	124.98	115.10	119.99	2977703
2015-11-04	121.26	123.55	116.56	117.14	1706550
2015-11-05	117.20	119.10	113.20	116.76	1503769
2015-11-06	116.51	117.92	90.33	100.21	9135512
2015-11-09	101.50	108.29	101.50	105.86	2389742
2015-11-10	104.86	109.80	103.20	109.16	1784854
2015-11-11	109.97	109.97	104.18	106.15	1219164
2015-11-12	106.36	107.83	103.38	104.20	1070665
2015-11-13	103.23	108.91	102.26	107.36	1293869
2015-11-16	107.13	108.85	104.71	108.06	1176103
2015-11-17	108.60	113.71	106.76	113.48	1404654
2015-11-18	114.62	117.00	112.87	116.86	1464426
2015-11-19	116.66	117.86	113.66	116.43	896120
2015-11-20	117.90	117.90	112.02	113.13	1480942
2015-11-23	112.94	115.10	111.76	112.98	1020416
2015-11-24	112.13	113.39	110.66	111.72	855257
2015-11-25	111.74	115.50	109.00	115.41	1439434
2015-11-27	115.63	118.18	115.19	116.75	589887
2015-11-30	116.61	117.62	111.86	114.24	1574747
2015-12-01	114.99	114.99	109.15	112.21	1499137
2015-12-02	112.46	115.64	111.38	113.85	1237447
2015-12-03	113.15	113.44	105.50	106.83	1609358
2015-12-04	107.37	109.98	106.15	109.11	2126174
2015-12-07	109.19	109.33	105.11	107.72	1429929
2015-12-08	106.05	110.36	105.00	110.10	1257231
2015-12-09	109.81	110.32	107.05	108.21	972261
2015-12-10	107.96	110.92	107.02	110.20	823767
2015-12-11	108.77	111.10	106.10	106.50	1306665
2015-12-14	107.25	111.60	106.00	109.41	1457769
2015-12-15	109.41	109.41	109.41	109.41	20
2015-12-16	115.72	118.00	113.38	117.79	1003106
2015-12-17	114.25	118.49	114.19	114.81	1221239
2015-12-18	114.88	115.99	111.19	113.23	2832997
2015-12-21	114.22	114.99	111.74	112.90	812970
2015-12-22	113.78	113.78	108.51	108.99	1015570
2015-12-23	109.21	111.70	108.17	110.52	1089992
2015-12-24	110.26	111.07	108.40	108.92	406648
2015-12-28	108.98	109.93	108.29	109.68	708078
2015-12-29	109.98	111.20	108.93	110.72	769159
2015-12-30	110.27	111.19	108.67	109.11	671221
2015-12-31	108.24	109.92	108.24	108.45	872220
2016-01-04	106.50	106.81	101.73	103.32	1533829
2016-01-05	102.14	105.98	101.90	103.80	1174074
2016-01-06	101.44	103.62	100.27	102.26	2013424
2016-01-07	100.10	100.79	95.62	95.76	1798173
2016-01-08	97.08	97.99	93.06	94.78	1678043
2016-01-11	95.90	96.22	90.70	92.19	2071059
2016-01-12	93.62	96.75	84.57	88.09	3783859
2016-01-13	88.52	89.65	78.23	78.42	4098746
2016-01-14	79.76	82.59	74.73	80.98	2460680
2016-01-15	74.48	79.05	73.22	76.95	4179225
2016-01-19	79.19	79.26	70.17	73.31	2674049
2016-01-20	71.63	75.99	69.73	74.25	3760543
2016-01-21	73.87	76.72	71.00	73.78	2186073
2016-01-22	75.50	80.32	75.28	79.40	1889437
2016-01-25	78.48	84.20	78.12	78.31	2338749
2016-01-26	78.06	78.67	74.24	76.04	2102166
2016-01-27	76.54	79.57	73.84	74.99	2053963
2016-01-28	70.01	70.57	64.51	67.81	6979537
2016-01-29	68.24	70.88	67.81	70.56	2822852
2016-02-01	70.00	73.55	68.80	72.58	3311849
2016-02-02	71.85	71.85	67.11	68.94	4286941
2016-02-03	69.54	70.41	65.51	69.17	2807679
2016-02-04	68.92	73.00	66.56	72.03	2965697
2016-02-05	70.68	71.56	68.00	71.00	4473463
2016-02-08	69.50	71.70	65.61	70.91	3376360
2016-02-09	68.97	74.54	68.31	72.26	3028336
2016-02-10	73.57	76.34	71.71	72.31	3464160
2016-02-11	58.60	66.28	55.00	65.51	15389692
2016-02-12	65.54	68.50	63.51	68.36	4687220
2016-02-16	70.30	71.94	68.78	71.67	3370353
2016-02-17	72.67	77.29	71.62	74.45	2618624
2016-02-18	74.86	75.36	70.96	71.02	1848774
2016-02-19	70.84	73.59	68.56	72.70	1759130
2016-02-22	73.57	75.20	72.40	73.90	1264687
2016-02-23	73.47	74.83	71.07	72.01	1609017
2016-02-24	71.29	74.43	69.50	74.32	1438087
2016-02-25	74.00	76.78	73.31	74.28	1562391
2016-02-26	75.00	76.39	73.56	74.34	1334912
2016-02-29	74.76	75.38	72.81	73.50	1319278
2016-03-01	74.01	75.06	71.93	75.05	2701688
2016-03-02	74.79	76.50	73.03	73.60	2147889
2016-03-03	74.00	74.00	71.27	72.56	1659167
2016-03-04	73.51	73.95	70.73	71.99	1343497
2016-03-07	71.64	74.66	69.88	73.29	1060323
2016-03-08	73.18	74.22	70.82	71.17	1472861
2016-03-09	71.28	71.96	67.83	68.85	1578158
2016-03-10	69.89	71.62	67.88	68.85	1588404
2016-03-11	69.53	70.92	68.40	70.89	1507133
2016-03-14	70.98	71.99	68.93	68.98	1296492
2016-03-15	68.37	68.49	65.25	65.64	2661997
2016-03-16	65.15	67.01	62.53	63.77	1268700
2016-03-17	64.03	64.79	60.30	63.05	2631430
2016-03-18	63.82	66.05	62.63	65.07	2452200
2016-03-21	64.98	69.25	64.77	68.61	1797880
2016-03-22	67.87	70.80	67.35	69.11	1649972
2016-03-23	70.81	71.33	67.22	67.43	1473517
2016-03-24	67.43	67.43	67.38	69.76	700
2016-03-28	70.40	70.91	68.37	68.45	1082324
2016-03-29	68.59	69.90	67.52	69.25	1266164
2016-03-30	70.64	71.99	67.94	68.35	1297433
2016-03-31	68.58	74.19	68.51	68.35	2164715
2016-04-01	73.20	74.09	71.07	73.30	1528024
2016-04-04	73.28	74.02	72.42	73.49	1112620
2016-04-05	73.07	75.24	72.24	73.35	1446825
2016-04-06	73.41	82.04	73.41	81.87	2745702
2016-04-07	81.50	84.42	78.64	79.40	1503298
2016-04-08	80.70	80.84	75.79	77.47	1566929
2016-04-11	77.00	77.67	75.00	75.81	969792
2016-04-12	75.71	77.53	75.26	77.37	808541
2016-04-13	77.64	79.49	76.57	79.22	1046122
2016-04-14	79.30	79.80	78.03	78.54	981489
2016-04-15	79.37	79.41	76.08	77.78	1124525
2016-04-18	77.79	78.41	74.70	77.89	1579645
2016-04-19	77.51	78.36	75.84	76.77	1078599
2016-04-20	77.18	79.25	77.00	78.49	1027892
2016-04-21	78.06	79.03	76.02	77.56	1656765
2016-04-22	77.11	77.87	74.84	76.77	795219
2016-04-25	76.82	77.89	75.84	76.55	690039
2016-04-26	76.56	76.96	73.77	74.43	770653
2016-04-27	73.99	74.05	72.01	73.19	1243165
2016-04-28	73.21	74.55	71.32	72.34	1270040
2016-04-29	71.46	73.17	70.01	72.27	1353486
2016-05-02	72.03	74.47	71.02	74.36	881498
2016-05-03	73.45	74.40	71.55	72.09	880156
2016-05-04	71.40	72.00	68.52	68.69	1255819
2016-05-05	68.97	71.01	68.03	70.41	1573255
2016-05-06	69.77	72.38	68.60	70.69	1465975
2016-05-09	70.40	74.42	69.11	72.86	2195646
2016-05-10	73.51	73.62	70.22	73.49	994639
2016-05-11	73.62	73.74	70.48	70.62	808311
2016-05-12	70.80	71.35	68.31	70.54	1042242
2016-05-13	70.27	73.31	69.95	73.21	858058
2016-05-16	73.08	76.81	73.08	76.47	1347948
2016-05-17	76.07	76.68	74.25	75.55	1358497
2016-05-18	75.18	79.00	74.90	77.53	1081444
2016-05-19	76.99	78.95	74.92	76.04	931974
2016-05-20	76.34	78.99	74.99	77.65	1070901
2016-05-23	77.97	82.07	77.70	80.68	1682677
2016-05-24	81.10	81.77	80.32	81.27	1099283
2016-05-25	81.31	83.50	80.64	83.16	1314747
2016-05-26	82.63	83.02	81.05	81.78	1398210
2016-05-27	81.69	85.68	80.95	84.53	1210382
2016-05-31	84.99	86.20	83.84	84.41	1253648
2016-06-01	83.92	86.19	82.34	85.18	1018932
2016-06-02	85.17	87.88	84.90	87.71	1188332
2016-06-03	87.44	87.48	84.43	84.96	1226507
2016-06-06	84.85	86.00	82.52	85.49	1087116
2016-06-07	85.50	86.22	82.20	82.44	1027876
2016-06-08	82.91	83.64	81.55	82.90	939452
2016-06-09	83.59	83.87	81.58	81.61	871367
2016-06-10	80.64	81.43	78.35	80.41	1040266
2016-06-13	80.08	82.47	79.48	80.01	959266
2016-06-14	80.15	80.87	78.56	79.78	680776
2016-06-15	80.30	80.89	79.28	79.45	674690
2016-06-16	78.78	80.26	78.37	80.00	770892
2016-06-17	80.18	81.55	76.92	77.11	1489635
2016-06-20	77.82	79.98	77.50	78.49	925114
2016-06-21	78.84	79.40	76.04	77.60	1301253
2016-06-22	77.52	79.85	75.50	78.50	1202339
2016-06-23	79.30	81.79	78.12	81.66	1098998
2016-06-24	76.84	80.89	76.41	76.98	2384331
2016-06-27	76.52	77.74	71.75	72.44	1707014
2016-06-28	73.41	76.75	73.41	76.58	1208885
2016-06-29	77.15	79.49	75.82	78.74	1247767
2016-06-30	78.88	80.43	77.85	79.98	1063029
2016-07-01	79.61	82.86	79.34	81.27	786052
2016-07-05	80.97	80.97	78.40	79.71	635698
2016-07-06	80.00	83.45	79.51	82.48	1102638
2016-07-07	82.53	84.06	82.18	83.53	699360
2016-07-08	83.29	85.88	82.97	85.70	905905
2016-07-11	86.39	86.90	84.97	85.00	884374
2016-07-12	85.63	86.11	84.90	84.97	594028
2016-07-13	85.99	86.28	82.45	82.56	641186
2016-07-14	83.31	83.80	81.27	82.14	735916
2016-07-15	82.85	84.69	82.83	83.83	1023196
2016-07-18	84.19	84.46	83.01	84.13	674209
2016-07-19	83.74	84.79	82.72	82.82	629056
2016-07-20	82.91	87.19	82.76	86.88	1441014
2016-07-21	87.18	89.27	86.29	87.79	1398404
2016-07-22	88.47	88.99	86.37	86.41	642725
2016-07-25	86.60	86.89	84.99	86.43	762397
2016-07-26	86.01	87.53	85.58	86.96	655680
2016-07-27	87.67	89.15	87.24	88.72	699192
2016-07-28	88.69	88.94	86.89	88.12	574745
2016-07-29	88.52	90.35	86.67	90.21	859753
2016-08-01	90.62	92.82	89.45	90.00	1488928
2016-08-02	89.74	89.81	86.02	88.95	1377157
2016-08-03	89.09	90.99	88.66	90.81	797156
2016-08-04	91.47	92.05	89.75	90.12	826561
2016-08-05	90.83	92.74	90.32	90.84	701836
2016-08-08	90.68	91.60	87.90	88.04	1024007
2016-08-09	90.01	90.14	84.52	86.48	1661509
2016-08-10	86.96	87.19	83.05	83.49	1216176
2016-08-11	83.50	83.73	80.49	81.21	1712304
2016-08-12	81.08	81.48	80.50	81.05	856381
2016-08-15	81.05	81.56	80.50	80.55	988489
2016-08-16	80.58	80.59	77.70	77.86	1387675
2016-08-17	78.22	78.56	76.40	76.48	1283444
2016-08-18	76.50	77.20	75.87	76.16	1246928
2016-08-19	75.69	77.65	75.52	76.11	1146796
2016-08-22	79.80	84.39	79.11	81.98	2808185
2016-08-23	82.73	83.25	80.48	81.90	1256692
2016-08-24	81.55	87.98	81.55	82.44	3333132
2016-08-25	82.45	85.07	78.70	80.10	1639390
2016-08-26	80.06	82.19	79.36	81.04	891449
2016-08-29	81.10	81.88	80.09	81.33	591455
2016-08-30	81.08	81.78	80.49	80.98	764488
2016-08-31	81.11	82.16	80.15	81.10	1218743
2016-09-01	81.61	81.73	79.89	80.81	670199
2016-09-02	81.14	82.65	80.50	82.02	1131127
2016-09-06	82.34	83.95	81.75	83.75	1578951
2016-09-07	83.59	85.12	81.99	82.45	2257387
2016-09-08	82.20	82.57	81.19	81.56	807735
2016-09-09	80.70	82.05	79.04	79.13	1098399
2016-09-12	78.77	81.38	78.21	81.16	1467972
2016-09-13	80.17	80.17	77.58	79.21	1069829
2016-09-14	79.22	81.75	79.22	80.05	1090166
2016-09-15	80.03	80.84	78.04	80.36	1098050
2016-09-16	80.35	82.57	79.75	82.15	1461869
2016-09-19	82.35	84.43	81.49	83.51	1223684
2016-09-20	83.51	85.50	83.35	85.06	1102208
2016-09-21	85.29	87.26	83.93	86.71	1522862
2016-09-22	87.81	89.48	86.44	89.27	1440995
2016-09-23	88.39	91.26	88.39	88.98	1339735
2016-09-26	88.63	89.04	86.96	88.76	1084745
2016-09-27	88.56	89.24	86.91	89.07	1219571
2016-09-28	94.98	95.39	91.39	93.20	2652619
2016-09-29	94.14	95.14	91.08	92.29	2664085
2016-09-30	92.71	94.66	90.57	94.29	1707564
2016-10-03	93.72	95.69	93.33	95.54	1341044
2016-10-04	95.80	96.18	93.33	94.17	1150954
2016-10-05	94.45	96.38	94.26	95.69	1084690
2016-10-06	94.80	95.10	92.16	94.78	1861910
2016-10-07	96.00	98.08	95.00	97.83	2863170
2016-10-10	98.69	99.48	95.94	95.95	1530288
2016-10-11	95.41	96.35	89.80	92.11	1938127
2016-10-12	92.46	93.34	89.77	89.97	1405462
2016-10-13	88.99	90.25	88.43	89.53	1533847
2016-10-14	89.83	90.78	86.99	87.10	1304838
2016-10-17	86.77	87.89	84.02	86.70	1230385
2016-10-18	87.63	89.79	87.45	88.78	1067365
2016-10-19	88.55	88.55	87.16	87.96	815099
2016-10-20	88.07	90.11	87.10	88.49	893129
2016-10-21	88.09	88.64	86.15	87.72	792924
2016-10-24	87.99	88.52	87.01	88.18	994859
2016-10-25	87.86	88.35	86.60	87.20	764539
2016-10-26	87.50	89.25	86.70	87.25	800338
2016-10-27	88.10	90.91	86.68	87.01	1062866
2016-10-28	86.05	88.34	84.42	87.13	993879
2016-10-31	87.52	87.80	85.93	86.97	958129
2016-11-01	90.00	91.33	86.97	90.03	2593537
2016-11-02	90.00	90.09	87.09	87.19	1583252
2016-11-03	87.53	87.89	83.09	83.28	1216131
2016-11-04	84.30	89.18	83.01	87.57	1384781
2016-11-07	89.46	92.83	88.74	92.15	2391699
2016-11-08	92.16	93.98	90.38	92.16	1280368
2016-11-09	95.68	109.95	95.03	104.13	4717805
2016-11-10	105.00	107.99	101.65	104.71	2621254
2016-11-11	103.88	105.73	102.29	104.51	2028343
2016-11-14	104.88	107.09	101.64	104.89	1873485
2016-11-15	104.27	105.02	101.58	103.16	1052306
2016-11-16	102.71	103.99	100.61	100.74	742154
2016-11-17	106.90	108.20	102.15	105.55	2869001
2016-11-18	105.30	105.92	103.37	103.63	1103094
2016-11-21	103.66	109.03	103.00	108.10	1471893
2016-11-22	107.91	108.34	104.48	106.80	1235058
2016-11-23	104.88	107.33	103.90	106.80	936467
2016-11-25	107.51	108.61	105.95	107.73	783715
2016-11-28	107.13	107.70	104.80	105.17	950790
2016-11-29	105.44	106.50	103.41	105.07	803127
2016-11-30	105.33	106.43	101.90	102.29	1040821
2016-12-01	102.53	103.31	99.56	99.93	1001248
2016-12-02	100.22	104.23	98.49	102.02	1105765
2016-12-05	102.66	105.89	102.16	104.76	1785346
2016-12-06	104.37	107.47	104.15	107.21	1288769
2016-12-07	104.76	106.53	99.72	101.96	1946962
2016-12-08	101.43	103.17	98.56	102.88	1147039
2016-12-09	103.85	105.48	100.02	100.63	1078620
2016-12-12	100.12	101.15	99.50	100.86	1042244
2016-12-13	101.23	102.69	100.55	101.54	1408337
2016-12-14	101.50	103.35	101.01	102.42	1032337
2016-12-15	103.14	105.39	101.31	104.58	1127981
2016-12-16	104.85	107.20	102.43	103.00	2842377
2016-12-19	102.88	103.85	100.28	100.79	1520759
2016-12-20	101.31	102.62	101.01	102.21	1078102
2016-12-21	101.84	102.39	99.30	99.76	1019487
2016-12-22	100.64	101.52	98.73	101.47	779806
2016-12-23	100.84	103.16	99.95	102.94	981993
2016-12-27	103.10	105.28	102.22	102.53	883786
2016-12-28	102.35	103.22	100.91	101.10	731335
2016-12-29	100.88	102.17	100.72	101.96	726327
2016-12-30	101.93	102.35	99.25	100.27	953785
2017-01-03	101.14	103.20	100.41	102.32	1434778
2017-01-04	103.10	104.63	102.28	102.84	1442527
2017-01-05	102.82	104.99	102.24	104.81	940890
2017-01-06	105.42	109.30	104.92	108.31	1817458
2017-01-09	113.55	119.89	112.83	118.53	3005502
2017-01-10	119.09	121.18	117.80	119.30	2013194
2017-01-11	118.80	119.93	113.77	115.29	2085731
2017-01-12	114.43	118.25	112.88	117.55	1221485
2017-01-13	117.97	119.80	116.72	117.75	1102974
2017-01-17	115.70	116.75	113.24	113.64	1368858
2017-01-18	114.51	115.24	113.12	115.09	1125354
2017-01-19	115.50	117.62	113.00	117.53	1160019
2017-01-20	118.32	122.68	117.08	117.22	1907572
2017-01-23	118.27	119.26	116.68	117.42	1752099
2017-01-24	117.55	118.57	115.56	118.30	1323335
2017-01-25	119.13	121.35	118.17	120.91	1415787
2017-01-26	120.51	124.87	119.02	120.64	2437462
2017-01-27	121.44	123.53	120.62	121.72	804623
2017-01-30	121.83	122.24	117.82	118.23	1346146
2017-01-31	117.95	121.31	117.10	121.21	1473397
2017-02-01	121.12	124.65	119.86	124.27	1420757
2017-02-02	123.03	123.70	119.23	120.92	1643867
2017-02-03	121.76	122.46	119.62	120.34	868895
2017-02-06	120.28	121.31	118.81	119.68	1107724
2017-02-07	120.09	120.43	117.25	118.18	1671295
2017-02-08	117.32	123.59	117.18	122.73	2180716
2017-02-09	121.92	124.19	121.68	122.96	894038
2017-02-10	123.01	123.10	121.26	121.70	1084706
2017-02-13	122.27	122.27	120.26	121.15	1170984
2017-02-14	119.94	125.49	119.62	123.32	1869498
2017-02-15	122.39	122.61	119.01	120.94	1608126
2017-02-16	121.39	122.23	118.53	120.18	990699
2017-02-17	120.18	120.85	119.16	120.49	941388
2017-02-21	121.09	122.67	119.77	122.36	1257238
2017-02-22	121.70	122.90	121.25	121.36	854934
2017-02-23	121.40	122.14	118.79	121.95	1568082
2017-02-24	128.27	131.89	127.56	131.21	9231041
2017-02-27	131.88	134.97	130.24	134.02	33192954
2017-02-28	133.59	134.05	131.24	133.10	3868720
2017-03-01	133.90	135.48	131.91	133.22	3001101
2017-03-02	134.70	135.79	132.12	132.80	1963844
2017-03-03	133.19	137.76	132.65	136.91	2859783
2017-03-06	136.95	136.98	133.14	134.38	1920661
2017-03-07	133.13	134.85	131.48	133.39	1906617
2017-03-08	133.39	137.88	133.06	136.00	2363256
2017-03-09	135.43	138.34	134.23	138.02	1781992
2017-03-10	138.81	150.42	138.54	149.24	5114827
2017-03-13	149.24	151.63	145.29	151.03	4159556
2017-03-14	149.99	151.98	148.83	150.96	1697435
2017-03-15	151.35	153.15	147.90	152.66	1977101
2017-03-16	151.69	151.91	146.98	148.44	3684309
2017-03-17	148.01	149.27	146.79	147.96	4268014
2017-03-20	147.61	148.93	146.51	148.52	1745180
2017-03-21	148.36	149.00	140.47	140.73	2240485
2017-03-22	141.75	143.58	140.01	141.28	3860641
2017-03-23	141.13	141.27	138.71	138.97	1887606
2017-03-24	138.97	140.57	138.01	139.64	1547560
2017-03-27	139.15	140.36	137.54	139.89	1038758
2017-03-28	139.46	141.34	138.38	139.48	1852551
2017-03-29	139.50	139.95	138.35	139.28	1355374
2017-03-30	140.10	140.94	137.70	137.77	1109765
2017-03-31	137.80	138.73	133.26	133.67	2554837
2017-04-03	135.00	141.86	134.13	138.52	3455142
2017-04-04	138.01	143.05	137.81	141.55	1743549
2017-04-05	141.55	144.32	137.51	138.43	1748807
2017-04-06	137.84	139.37	134.23	135.50	1595803
2017-04-07	139.48	140.63	136.55	140.11	2206662
2017-04-10	140.18	141.24	136.02	136.88	1651533
2017-04-11	137.11	137.69	134.16	136.07	1295951
2017-04-12	136.48	141.40	134.96	138.27	1584565
2017-04-13	139.66	142.45	138.01	140.84	2186422
2017-04-17	124.97	127.43	124.05	126.07	6916663
2017-04-18	125.11	128.41	124.15	125.90	2593568
2017-04-19	125.90	126.17	124.05	124.54	1937177
2017-04-20	125.28	125.49	123.05	123.11	2035165
2017-04-21	123.50	125.35	122.51	123.01	1818883
2017-04-24	124.06	124.74	123.50	123.91	1155259
2017-04-25	124.66	124.91	124.02	124.39	1175944
2017-04-26	124.68	125.47	122.32	123.08	1151735
2017-04-27	123.00	125.36	122.55	124.17	1038137
2017-04-28	124.26	124.80	123.02	124.28	977629
2017-05-01	124.78	125.59	123.21	124.00	1150456
2017-05-02	123.98	124.44	121.52	123.71	1343375
2017-05-03	123.43	124.54	122.81	123.21	1474386
2017-05-04	126.23	127.80	123.34	125.00	1404997
2017-05-05	124.14	124.80	120.50	122.41	2010670
2017-05-08	121.72	121.80	116.44	117.79	2583498
2017-05-09	117.47	119.92	117.04	119.73	1204271
2017-05-10	119.67	119.92	118.08	118.22	1227482
2017-05-11	117.87	118.41	116.21	116.43	1358566
2017-05-12	115.99	117.86	114.33	115.19	2732730
2017-05-15	115.00	117.49	114.03	117.35	1710251
2017-05-16	117.49	120.87	117.10	117.76	2682494
2017-05-17	116.98	121.68	116.08	120.49	3733581
2017-05-18	128.16	131.75	125.39	128.80	5666349
2017-05-19	129.03	133.80	129.00	131.43	3856544
2017-05-22	131.20	134.89	130.22	134.43	2031461
2017-05-23	134.17	136.30	133.51	136.16	1199337
2017-05-24	136.40	138.75	135.01	138.10	1301543
2017-05-25	138.99	139.98	138.21	138.41	1770491
2017-05-26	138.46	139.49	132.65	134.38	2366454
2017-05-30	133.80	134.13	129.65	130.49	1723586
2017-05-31	131.80	133.82	128.82	129.33	2405924
2017-06-01	130.00	130.96	127.85	129.28	1911871
2017-06-02	131.56	132.07	128.87	131.50	1422462
2017-06-05	132.50	132.78	121.23	124.03	3822189
2017-06-06	124.15	124.28	121.46	122.27	2060963
2017-06-07	121.53	123.36	118.34	119.15	2210609
2017-06-08	119.88	120.24	116.25	119.75	2026856
2017-06-09	119.10	122.21	118.24	119.04	1410211
2017-06-12	117.80	120.22	115.20	116.44	1802549
2017-06-13	115.82	119.09	115.66	118.52	1199489
2017-06-14	118.59	121.50	118.01	120.09	1533730
2017-06-15	119.00	120.45	115.79	120.37	1824172
2017-06-16	120.00	120.74	117.05	118.05	3658783
2017-06-19	118.38	122.64	118.38	122.28	1431567
2017-06-20	122.98	126.79	122.19	124.58	2028594
2017-06-21	124.49	134.45	124.30	133.99	2893166
2017-06-22	134.86	137.29	134.20	135.63	1731406
2017-06-23	135.34	136.86	133.83	136.28	1790344
2017-06-26	136.97	137.30	133.43	134.67	1389408
2017-06-27	134.49	135.23	130.11	130.31	1193071
2017-06-28	130.41	135.28	129.61	134.33	1261685
2017-06-29	133.58	133.58	127.49	128.78	1388223
2017-06-30	129.74	129.83	125.87	125.91	1369899
2017-07-03	126.20	128.00	124.96	125.87	596979
2017-07-05	126.00	128.80	125.43	128.34	1189352
2017-07-06	127.05	128.84	124.75	127.22	1256344
2017-07-07	127.58	131.43	127.35	130.84	1030329
2017-07-10	130.41	130.41	127.01	129.56	915957
2017-07-11	128.60	132.86	128.60	131.92	1073263
2017-07-12	133.24	133.94	131.33	133.22	796705
2017-07-13	133.32	134.46	131.03	133.42	725810
2017-07-14	134.06	135.30	133.27	134.27	737510
2017-07-17	133.34	134.45	130.04	130.62	1376829
2017-07-18	130.31	131.08	128.72	130.85	993320
2017-07-19	131.71	133.23	129.85	130.45	1173639
2017-07-20	130.52	134.40	129.54	133.79	1130556
2017-07-21	133.02	135.43	133.02	134.22	755991
2017-07-24	134.24	138.45	133.73	138.27	1207494
2017-07-25	134.13	136.97	132.88	133.56	1826726
2017-07-26	133.52	137.90	132.70	137.19	893607
2017-07-27	138.73	139.59	131.82	132.72	1512324
2017-07-28	132.60	136.81	132.18	135.74	989763
2017-07-31	135.31	136.41	132.92	133.29	1215853
2017-08-01	132.92	134.94	127.50	128.76	1472494
2017-08-02	128.50	128.55	124.10	125.71	1480320
2017-08-03	125.65	126.78	124.29	125.98	1271240
2017-08-04	125.88	128.83	123.85	128.70	872485
2017-08-07	128.87	133.11	128.24	132.00	1038401
2017-08-08	131.62	132.75	130.08	130.70	650092
2017-08-09	130.21	131.33	128.72	130.08	728355
2017-08-10	129.04	129.27	122.01	122.12	1382635
2017-08-11	122.74	125.08	122.27	124.10	898025
2017-08-14	125.00	126.87	124.54	126.28	682527
2017-08-15	126.26	127.17	126.04	126.37	590162
2017-08-16	127.38	127.43	122.81	124.34	1284419
2017-08-17	123.37	125.36	121.63	121.74	1007403
2017-08-18	121.60	122.47	121.00	121.19	958477
2017-08-21	121.37	121.37	118.69	120.89	989660
2017-08-22	121.10	124.00	120.45	123.86	800959
2017-08-23	123.23	124.53	121.83	123.65	655005
2017-08-24	124.15	124.41	122.47	123.82	703808
2017-08-25	124.38	124.41	121.41	121.76	712089
2017-08-28	121.65	123.77	120.00	123.54	1052579
2017-08-29	122.62	127.63	122.01	124.97	1128195
2017-08-30	125.87	138.32	125.59	138.27	2758913
2017-08-31	140.00	140.11	131.22	137.41	3812634
2017-09-01	137.40	139.66	135.45	138.03	1321776
2017-09-05	137.20	138.92	133.86	135.34	1143611
2017-09-06	136.56	137.40	133.94	135.86	903274
2017-09-07	135.85	137.35	132.27	134.34	1421680
2017-09-08	132.24	132.24	126.00	129.46	3152543
2017-09-11	131.50	131.93	124.48	124.95	3308528
2017-09-12	125.07	125.83	120.00	123.15	2217929
2017-09-13	123.31	124.88	122.03	123.59	1504197
2017-09-14	124.25	124.71	119.54	119.76	1957141
2017-09-15	119.92	120.98	117.24	119.15	2995901
2017-09-18	118.84	120.97	117.63	118.40	1835889
2017-09-19	118.38	118.76	116.14	117.09	1445389
2017-09-20	117.63	118.61	114.63	114.87	2249159
2017-09-21	114.53	116.24	112.76	115.05	1798881
2017-09-22	114.36	115.48	110.65	110.85	2174810
2017-09-25	110.43	110.82	107.79	109.69	3127472
2017-09-26	110.16	111.09	108.08	109.15	1920320
2017-09-27	109.06	111.11	108.52	110.31	1681269
2017-09-28	109.86	115.35	109.54	113.14	2951631
2017-09-29	113.26	116.90	113.15	116.74	2291113
2017-10-02	116.83	118.32	113.56	115.19	1979418
2017-10-03	115.45	115.51	112.00	112.80	1627050
2017-10-04	112.42	114.26	111.55	113.83	1338724
2017-10-05	113.58	114.44	112.65	113.57	1134044
2017-10-06	114.01	116.31	113.04	114.70	1453502
2017-10-09	114.58	115.45	113.80	113.99	835098
2017-10-10	114.15	115.69	113.70	114.77	1349913
2017-10-11	114.41	114.85	111.51	111.62	1777695
2017-10-12	111.30	112.96	110.85	112.73	1590822
2017-10-13	113.47	114.39	112.70	114.31	1325197
2017-10-16	114.89	116.67	114.31	116.60	1821407
2017-10-17	116.60	117.25	115.29	115.64	1799649
2017-10-18	116.06	116.94	114.78	115.14	1687853
2017-10-19	113.96	115.49	113.07	114.27	1838242
2017-10-20	113.74	114.39	112.71	114.19	1571603
2017-10-23	114.95	114.95	113.20	113.48	1770640
2017-10-24	113.11	115.21	112.86	114.04	1767735
2017-10-25	113.36	115.41	112.88	114.55	1929803
2017-10-26	113.49	116.05	112.81	115.56	1731209
2017-10-27	115.53	116.36	114.64	116.27	1814062
2017-10-30	116.53	117.35	113.44	114.24	2181605
2017-10-31	117.95	117.95	111.17	113.25	2170902
2017-11-01	113.42	114.79	106.36	107.96	2871734
2017-11-02	107.74	107.89	104.06	106.51	2389309
2017-11-03	106.08	108.04	104.17	105.08	1849747
2017-11-06	104.55	106.75	103.69	105.43	1584001
2017-11-07	106.03	109.85	106.03	108.14	1890941
2017-11-08	108.22	109.42	104.91	104.98	1365375
2017-11-09	104.36	105.31	101.75	102.99	1523633
2017-11-10	101.96	105.09	100.60	104.76	2972579
2017-11-13	104.30	107.83	103.20	107.21	2021980
2017-11-14	106.30	107.22	103.56	105.12	1968588
2017-11-15	105.13	105.98	104.00	105.24	978921
2017-11-16	105.49	108.25	105.01	106.48	1180784
2017-11-17	106.06	107.10	105.42	105.47	1034905
2017-11-20	105.29	106.95	98.72	98.95	2526727
2017-11-21	99.36	99.97	96.60	98.95	2893993
2017-11-22	99.09	100.26	98.28	99.00	1204417
2017-11-24	98.71	99.47	98.31	98.78	482825
2017-11-27	98.93	99.33	97.43	97.86	1390354
2017-11-28	98.08	98.24	94.78	95.83	1884239
2017-11-29	96.58	97.31	95.06	95.96	1401750
2017-11-30	96.43	100.30	96.20	98.99	1775761
2017-12-01	98.01	99.64	96.08	97.94	1350326
2017-12-04	98.69	99.71	93.65	93.68	1722647
2017-12-05	94.11	97.20	93.49	93.71	1430730
2017-12-06	94.07	94.60	92.91	93.79	1273092
2017-12-07	93.93	96.50	93.25	94.83	1199077
2017-12-08	95.26	97.91	95.26	96.58	1339633
2017-12-11	96.25	97.58	96.11	97.25	1363813
2017-12-12	96.95	96.98	94.85	95.40	1548638
2017-12-13	95.60	99.52	95.16	98.10	1323276
2017-12-14	98.82	99.50	95.86	95.97	1304013
2017-12-15	97.41	97.41	94.45	96.41	3296302
2017-12-18	96.92	96.93	93.32	93.56	1557725
2017-12-19	93.81	95.25	93.25	95.02	1524696
2017-12-20	95.39	95.95	93.52	94.03	1414696
2017-12-21	94.49	97.19	93.81	96.36	1029061
2017-12-22	96.06	96.22	94.72	95.81	941850
2017-12-26	95.56	96.12	95.16	95.40	502717
2017-12-27	95.62	96.95	95.35	96.51	832497
2017-12-28	96.44	96.95	94.40	95.38	1139948
2017-12-29	95.54	96.15	94.70	94.71	1236858
2018-01-02	97.36	101.65	95.28	100.89	1830080
2018-01-03	101.75	102.63	100.71	100.98	1458486
2018-01-04	101.86	101.97	97.60	98.44	1445320
2018-01-05	99.02	100.65	98.50	99.85	1422601
2018-01-08	99.40	101.02	98.29	100.81	1531351
2018-01-09	101.39	101.90	96.16	96.29	2639866
2018-01-10	96.12	97.24	94.37	96.62	1347867
2018-01-11	96.45	96.61	92.52	93.06	3251159
2018-01-12	93.68	94.49	92.91	94.07	1572991
2018-01-16	94.07	95.22	91.23	91.65	2323799
2018-01-17	92.00	92.00	88.81	90.31	2660710
2018-01-18	90.10	93.51	89.98	91.92	2104979
2018-01-19	92.23	93.58	91.55	93.16	1927453
2018-01-22	93.38	95.33	92.65	94.08	2645193
2018-01-23	94.10	95.16	93.88	94.63	1414473
2018-01-24	94.75	96.44	94.33	95.34	1524069
2018-01-25	95.41	95.78	93.66	94.26	1228469
2018-01-26	94.73	95.69	94.06	95.51	1302796
2018-01-29	95.90	95.94	93.27	93.54	1350057
2018-01-30	92.93	93.37	91.66	92.50	1373366
2018-01-31	92.61	92.76	89.77	90.29	1404592
2018-02-01	90.52	91.27	89.27	89.67	1348960
2018-02-02	89.11	89.45	85.75	85.92	2394510
2018-02-05	86.09	87.90	85.31	85.34	2369472
2018-02-06	85.06	88.33	84.21	88.11	2288870
2018-02-07	87.25	88.05	86.09	86.34	1254563
2018-02-08	86.40	87.23	83.88	83.92	1930397
2018-02-09	84.45	85.39	80.85	84.50	2399153
2018-02-12	84.99	88.36	84.99	87.52	1745137
2018-02-13	87.25	88.84	85.89	88.03	1661870
2018-02-14	87.31	89.12	86.21	88.17	2243836
2018-02-15	87.90	88.59	83.75	85.59	2488976
2018-02-16	85.55	88.23	84.51	86.03	2473939
2018-02-20	85.60	87.56	84.58	85.51	1357429
2018-02-21	85.36	86.99	84.66	84.71	1366648
2018-02-22	85.14	87.54	85.02	85.19	1315685
2018-02-23	85.43	88.02	84.88	87.80	1460410
2018-02-26	88.50	91.28	87.12	87.53	1004386
2018-02-27	87.68	88.74	86.39	86.57	1012561
2018-02-28	86.55	87.11	85.14	85.16	1345031
2018-03-01	84.88	85.00	81.25	83.09	2434169
2018-03-02	82.30	86.89	82.05	86.61	1274237
2018-03-05	86.16	91.23	85.35	90.97	1883169
2018-03-06	91.21	92.70	89.86	91.09	1657290
2018-03-07	90.53	92.19	90.53	91.70	1409877
2018-03-08	91.81	92.74	90.85	92.42	1253409
2018-03-09	93.02	94.79	92.86	94.23	1578212
2018-03-12	94.55	95.16	93.70	94.45	1428000
2018-03-13	94.57	95.64	93.47	94.63	1759798
2018-03-14	95.40	96.33	92.00	92.26	2648689
2018-03-15	92.29	93.25	87.95	88.69	1734499
2018-03-16	89.20	90.56	87.36	90.03	1977841
2018-03-19	89.50	89.71	85.13	86.27	1686584
2018-03-20	86.50	87.34	85.87	87.01	1487615
2018-03-21	87.45	89.75	87.06	88.79	1232501
2018-03-22	87.64	88.50	85.18	85.25	2010966
2018-03-23	85.00	85.69	82.77	83.06	1246354
2018-03-26	84.50	86.47	82.78	86.37	1137661
2018-03-27	86.93	88.66	84.57	85.03	1646825
2018-03-28	86.05	87.89	84.33	84.96	1685383
2018-03-29	85.06	85.68	83.31	83.33	1592479
2018-04-02	82.81	83.38	79.39	80.56	1736715
2018-04-03	81.00	82.46	79.27	81.89	1073263
2018-04-04	80.84	84.40	80.31	83.98	1184198
2018-04-05	84.80	84.80	82.54	83.07	1216533
2018-04-06	65.99	69.49	63.43	64.02	26083758
2018-04-09	64.57	67.23	61.30	65.36	7900003
2018-04-10	66.21	68.66	65.40	68.12	2940803
2018-04-11	67.51	69.11	65.75	66.29	2204525
2018-04-12	67.41	70.58	67.05	69.83	4386117
2018-04-13	70.32	70.62	68.89	70.12	2260239
2018-04-16	70.49	71.25	68.76	70.37	2217033
2018-04-17	70.68	71.08	70.06	70.52	1718266
2018-04-18	70.47	71.18	69.93	70.07	1714256
2018-04-19	67.72	70.38	67.01	69.05	3672468
2018-04-20	69.29	69.41	67.75	68.43	3355104
2018-04-23	68.83	69.91	67.70	68.14	2620370
2018-04-24	65.66	66.26	62.07	62.35	7408487
2018-04-25	62.61	63.93	62.35	62.99	3689835
2018-04-26	63.47	63.47	61.61	62.61	3066245
2018-04-27	62.83	63.62	62.45	62.96	2889862
2018-04-30	62.99	63.14	61.50	61.94	2863900
2018-05-01	62.00	62.93	60.63	60.85	2842132
2018-05-02	60.94	62.21	60.90	61.05	3522949
2018-05-03	60.89	62.43	60.23	62.39	2674881
2018-05-04	62.30	63.87	61.75	62.13	2721137
2018-05-07	62.38	63.85	61.94	62.87	2739816
2018-05-08	62.54	63.50	62.27	62.87	1698862
2018-05-09	62.78	64.48	62.66	64.35	2320859
2018-05-10	64.55	65.76	64.53	65.27	3171792
2018-05-11	65.39	66.91	64.61	66.45	2474197
2018-05-14	66.43	67.85	65.81	67.22	2314794
2018-05-15	66.72	67.84	66.25	67.23	1883899
2018-05-16	67.12	67.60	65.73	67.02	2118195
2018-05-17	65.26	67.52	65.10	66.64	1747731
2018-05-18	66.77	68.13	66.50	67.83	1768573
2018-05-21	68.20	68.24	66.56	66.79	1247935
2018-05-22	67.14	67.52	66.38	66.56	1068586
2018-05-23	66.06	66.98	66.00	66.57	848604
2018-05-24	66.71	66.86	65.55	66.67	1202107
2018-05-25	66.95	69.18	66.83	68.43	1372968
2018-05-29	67.85	68.12	66.35	67.06	1310451
2018-05-30	67.38	68.18	66.77	67.87	1586657
2018-05-31	68.21	68.83	67.36	68.27	1407930
2018-06-01	68.53	69.61	66.50	67.91	2120982
2018-06-04	67.89	68.45	66.95	68.04	1278648
2018-06-05	68.07	68.60	67.25	68.41	1297178
2018-06-06	68.60	69.05	67.91	68.55	1209529
2018-06-07	69.04	70.20	68.27	69.02	1918556
2018-06-08	69.10	71.41	68.84	70.01	1592931
2018-06-11	71.27	71.85	69.34	69.36	1488504
2018-06-12	69.24	71.41	69.24	70.58	1104161
2018-06-13	70.91	71.95	70.13	70.54	1244864
2018-06-14	70.87	74.34	70.77	73.64	2876928
2018-06-15	74.04	74.64	71.85	73.96	3454515
2018-06-18	73.03	73.54	71.13	72.02	3060843
2018-06-19	71.61	73.35	71.28	72.98	2923613
2018-06-20	73.38	74.30	72.78	73.43	1914718
2018-06-21	74.18	75.15	72.32	72.49	2367464
2018-06-22	73.00	74.40	72.33	74.03	1980173
2018-06-25	73.15	73.56	71.16	71.73	1821353
2018-06-26	71.12	71.47	66.10	66.73	4109663
2018-06-27	66.53	67.06	65.42	65.46	1663853
2018-06-28	65.19	66.27	63.51	65.76	2389698
2018-06-29	65.68	68.28	65.54	67.00	1623771
2018-07-02	66.82	69.05	66.28	68.62	1554498
2018-07-03	68.61	69.10	67.82	68.28	858469
2018-07-05	68.80	69.64	68.02	69.29	720703
2018-07-06	69.80	71.38	69.76	70.83	1501544
2018-07-09	71.34	72.37	70.19	71.62	2813095
2018-07-10	71.94	71.94	70.09	70.18	1378259
2018-07-11	69.85	70.54	69.15	70.28	1419078
2018-07-12	70.53	71.56	70.10	71.14	1503858
2018-07-13	69.38	70.99	68.54	70.19	1176303
2018-07-16	69.93	70.95	69.73	70.11	1139453
2018-07-17	70.03	71.17	69.70	70.23	2257762
2018-07-18	70.33	70.67	69.56	70.37	1316937
2018-07-19	70.38	70.67	69.18	70.11	1321154
2018-07-20	70.11	70.11	69.02	69.20	1040679
2018-07-23	69.27	69.27	68.23	68.96	1090830
2018-07-24	69.21	71.11	68.58	68.99	1359599
2018-07-25	69.01	70.43	69.01	70.10	1148721
2018-07-26	70.27	70.50	69.15	69.91	1109096
2018-07-27	69.84	69.84	68.22	68.64	1268441
2018-07-30	68.52	69.75	67.61	68.58	1640570
2018-07-31	69.34	70.45	65.25	66.54	2572136
2018-08-01	65.38	66.54	64.93	65.59	2055269
2018-08-02	65.31	65.31	64.16	64.45	2430270
2018-08-03	64.59	64.60	62.50	63.04	2115353
2018-08-06	63.04	63.28	61.45	61.75	2208846
2018-08-07	61.94	63.11	61.94	63.01	2091771
2018-08-08	63.17	64.80	62.65	63.61	2667038
2018-08-09	63.47	64.70	62.62	64.38	1608264
2018-08-10	63.88	65.46	63.88	64.44	1022665
2018-08-13	64.30	65.49	63.25	64.87	1336494
2018-08-14	65.01	66.58	65.00	66.45	1413314
2018-08-15	67.52	68.34	66.44	66.87	1896306
2018-08-16	67.02	68.21	66.44	67.85	1152831
2018-08-17	67.55	69.40	67.02	68.80	1233767
2018-08-20	69.28	69.33	68.31	69.05	1433345
2018-08-21	68.96	70.43	68.81	69.62	1738613
2018-08-22	69.34	70.01	68.93	69.48	810842
2018-08-23	69.30	69.62	68.30	69.18	1871509
2018-08-24	69.40	70.81	69.28	70.08	1936222
2018-08-27	70.50	73.36	70.40	72.36	1831223
2018-08-28	72.26	74.45	72.25	73.85	1478426
2018-08-29	73.87	74.38	73.35	74.08	1438102
2018-08-30	73.96	74.65	71.78	73.65	672022
2018-08-31	73.74	74.69	73.47	73.91	905057
2018-09-04	73.44	73.90	72.37	73.84	1014854
2018-09-05	73.56	74.81	73.56	74.23	887677
2018-09-06	74.30	74.61	71.44	72.21	1233490
2018-09-07	71.63	71.70	68.86	69.17	1708166
2018-09-10	69.57	69.57	67.78	68.40	1294377
2018-09-11	68.10	69.14	66.35	66.82	2374983
2018-09-12	66.86	66.96	65.47	66.51	1363909
2018-09-13	67.03	67.67	66.08	67.48	1205020
2018-09-14	67.65	68.53	67.19	68.09	957854
2018-09-17	68.09	68.40	66.47	67.02	1141440
2018-09-18	66.85	67.98	66.59	67.82	760067
2018-09-19	67.79	68.96	67.20	67.25	918721
2018-09-20	67.36	68.61	67.26	68.28	1150362
2018-09-21	68.37	68.86	66.42	66.59	1992823
2018-09-24	66.52	66.87	65.64	66.48	1093724
2018-09-25	66.71	66.83	65.65	65.86	1067192
2018-09-26	66.03	69.34	66.03	67.42	1841859
2018-09-27	67.55	69.43	67.00	69.04	971826
2018-09-28	68.81	69.93	68.56	69.08	1312864
2018-10-01	69.47	69.90	68.30	68.82	900406
2018-10-02	68.86	69.90	68.57	69.85	1065206
2018-10-03	70.00	70.58	69.55	69.94	873988
2018-10-04	69.76	69.76	65.71	66.19	1377973
2018-10-05	66.27	66.99	63.79	65.08	1302445
2018-10-08	64.61	65.01	62.83	64.17	1396611
2018-10-09	64.18	65.97	63.72	65.50	887586
2018-10-10	65.50	66.27	63.78	63.85	1477808
2018-10-11	64.08	64.97	61.07	61.75	2194931
2018-10-12	62.69	63.00	60.90	62.56	1689913
2018-10-15	62.17	63.00	61.51	62.03	1151774
2018-10-16	62.47	65.12	62.27	64.91	1483231
2018-10-17	64.91	65.50	64.10	65.04	2128283
2018-10-18	65.35	65.49	63.49	64.44	1163246
2018-10-19	64.49	67.02	63.75	66.06	1635916
2018-10-22	67.07	67.55	64.75	65.18	1055846
2018-10-23	64.34	65.87	62.71	65.04	1176208
2018-10-24	64.89	64.97	60.71	60.92	2541049
2018-10-25	61.47	64.56	60.68	64.29	1884106
2018-10-26	62.14	65.55	61.45	63.95	1625507
2018-10-29	65.08	66.70	61.81	63.32	1609867
2018-10-30	61.41	63.00	58.33	61.03	5709773
2018-10-31	61.66	65.77	61.26	64.82	2474421
2018-11-01	65.05	69.27	62.33	68.43	1776666
2018-11-02	68.95	69.81	65.89	67.41	1577693
2018-11-05	67.73	69.19	66.38	68.97	1184219
2018-11-06	69.10	69.85	68.05	68.53	1154383
2018-11-07	69.27	70.00	68.05	69.03	1606401
2018-11-08	68.99	69.72	67.96	68.67	1138377
2018-11-09	68.39	68.50	64.93	66.03	1326042
2018-11-12	66.10	66.19	62.51	62.86	2228570
2018-11-13	62.97	65.30	62.80	63.73	1524936
2018-11-14	64.17	64.78	62.85	64.15	2388701
2018-11-15	62.82	65.07	61.52	65.03	1305758
2018-11-16	64.86	66.91	64.33	66.51	1172303
2018-11-19	66.32	66.85	63.53	64.25	1684622
2018-11-20	63.51	64.78	62.64	63.59	1264581
2018-11-21	63.94	64.66	63.10	64.07	976452
2018-11-23	63.62	66.30	63.30	64.67	688345
2018-11-26	65.50	67.53	65.01	67.38	1170589
2018-11-27	66.80	68.14	65.74	67.19	1284360
2018-11-28	67.11	67.28	65.18	65.76	1906622
2018-11-29	65.22	66.25	64.71	64.79	1469115
2018-11-30	64.84	65.50	63.55	64.25	2849191
2018-12-03	65.25	68.93	65.25	68.32	2691255
2018-12-04	68.07	68.72	65.38	65.52	1963249
2018-12-06	64.72	65.46	63.22	65.10	1565492
2018-12-07	64.70	66.88	63.93	64.51	1258178
2018-12-10	64.73	65.80	63.54	65.42	1192682
2018-12-11	66.30	66.48	64.86	65.60	901841
2018-12-12	66.65	68.60	66.65	67.67	1093182
2018-12-13	67.96	68.87	67.05	67.29	1182140
2018-12-14	66.61	67.64	65.66	66.25	1184886
2018-12-17	65.75	66.90	64.21	64.82	1394484
2018-12-18	66.69	66.86	63.50	64.26	1707689
2018-12-19	64.04	65.48	61.89	62.75	1753773
2018-12-20	62.43	63.38	60.63	61.73	1733424
2018-12-21	62.02	63.33	58.35	58.67	3337475
2018-12-24	58.25	60.12	57.00	58.50	1000697
2018-12-26	58.88	62.05	58.46	62.02	1388493
2018-12-27	61.40	62.37	60.00	62.34	1173030
2018-12-28	62.74	63.82	61.71	62.28	1027459
2018-12-31	62.80	64.54	62.66	63.59	1074785
2019-01-02	62.49	64.97	62.03	63.56	1429561
2019-01-03	64.47	69.61	64.40	68.06	3760353
2019-01-04	69.32	73.37	69.12	72.27	2936557
2019-01-07	72.93	75.02	72.21	74.21	2347507
2019-01-08	75.56	76.85	73.66	74.90	2683022
2019-01-09	75.53	75.72	73.26	73.70	1762757
2019-01-10	73.48	75.45	72.73	75.12	1838876
2019-01-11	75.10	75.38	73.62	74.65	1199471
2019-01-14	74.25	74.35	73.13	73.54	1551290
2019-01-15	75.00	79.56	74.83	78.76	2630692
2019-01-16	77.38	77.91	75.60	76.56	2228834
2019-01-17	76.44	78.91	75.91	78.67	2411150
2019-01-18	79.24	79.50	77.93	78.42	2033471
2019-01-22	78.00	78.00	76.38	77.33	1581727
2019-01-23	76.52	77.14	74.05	75.20	1621564
2019-01-24	76.99	77.58	76.26	77.01	1855270
2019-01-25	77.40	79.99	76.55	79.95	2585727
2019-01-28	79.52	81.25	79.38	80.66	2326470
2019-01-29	80.72	81.11	78.24	79.29	1140834
2019-01-30	79.29	80.06	78.21	79.98	772277
2019-01-31	79.61	80.69	79.28	80.59	896381
2019-02-01	80.83	83.05	80.57	82.92	1644633
2019-02-04	83.13	83.13	80.47	81.60	1250040
2019-02-05	82.31	82.49	80.76	81.40	971640
2019-02-06	81.15	81.75	80.30	81.42	791834
2019-02-07	80.74	81.15	79.52	79.83	1182461
2019-02-08	79.50	80.91	79.41	80.87	994299
2019-02-11	81.07	81.25	79.90	80.21	1137771
2019-02-12	81.53	81.64	80.30	81.40	1988387
2019-02-13	81.53	82.29	80.15	81.06	1381294
2019-02-14	81.87	83.99	80.11	83.42	3009357
2019-02-15	82.05	84.25	82.05	84.15	1904402
2019-02-19	84.25	84.71	83.60	84.08	1149256
2019-02-20	83.73	84.23	82.68	83.74	1224760
2019-02-21	83.62	84.50	82.21	83.33	950429
2019-02-22	83.73	84.87	83.28	84.85	1208609
2019-02-25	85.49	87.65	85.35	86.88	1650501
2019-02-26	86.91	87.05	85.65	85.70	755000
2019-02-27	85.24	87.03	85.03	87.00	1000040
2019-02-28	87.02	87.83	85.44	86.23	1056392
2019-03-01	86.72	88.80	85.91	88.17	1086611
2019-03-04	88.52	88.83	85.00	85.41	1481196
2019-03-05	84.89	86.19	84.27	85.04	915781
2019-03-06	85.19	85.19	83.23	83.37	818699
2019-03-07	82.84	83.44	81.68	82.45	980569
2019-03-08	81.83	82.37	80.92	82.12	869448
2019-03-11	82.62	84.21	81.84	84.17	1256430
2019-03-12	84.05	85.25	83.66	84.90	758464
2019-03-13	85.48	86.10	84.71	85.06	1137768
2019-03-14	85.11	85.74	83.83	84.31	1638291
2019-03-15	83.89	85.24	83.89	84.80	1835901
2019-03-18	84.82	85.89	84.06	85.62	898435
2019-03-19	86.12	86.35	85.21	85.67	852813
2019-03-20	85.63	87.20	85.38	86.31	978676
2019-03-21	85.57	87.25	85.00	87.08	819162
2019-03-22	86.75	87.10	85.30	85.34	1531879
2019-03-25	85.28	86.06	84.21	86.02	846060
2019-03-26	86.96	87.47	86.19	87.12	892515
2019-03-27	87.04	87.55	85.44	86.02	972617
2019-03-28	86.02	86.94	85.17	85.74	854990
2019-03-29	86.52	86.78	85.88	86.01	1199774
2019-04-01	87.36	87.91	85.82	85.95	969460
2019-04-02	85.80	87.16	84.96	86.70	1169057
2019-04-03	86.14	86.60	83.32	84.35	2420566
2019-04-04	84.43	84.78	82.37	83.22	1243773
2019-04-05	83.62	85.13	83.62	84.76	1825746
2019-04-08	84.75	84.91	82.15	84.43	1544224
2019-04-09	84.09	84.35	82.58	82.73	877353
2019-04-10	82.75	84.16	82.55	83.41	990631
2019-04-11	83.62	83.92	80.99	81.06	1070529
2019-04-12	81.38	81.78	79.21	79.40	1723132
2019-04-15	79.33	80.37	77.63	78.15	1654373
2019-04-16	78.53	79.26	76.74	76.98	1331449
2019-04-17	77.14	77.29	73.90	74.32	1753372
2019-04-18	74.74	75.71	72.43	73.96	1689855
2019-04-22	73.96	74.64	72.36	73.66	1242969
2019-04-23	73.71	75.56	73.33	75.41	1492433
2019-04-24	75.03	75.22	73.45	73.52	918193
2019-04-25	73.03	74.18	72.40	73.94	1095936
2019-04-26	74.41	75.10	73.59	75.03	1425726
2019-04-29	74.43	74.81	72.95	74.38	1518222
2019-04-30	74.61	80.00	73.79	76.80	2041992
2019-05-01	77.17	80.48	77.01	78.91	1969176
2019-05-02	79.25	81.48	79.07	80.94	1947424
2019-05-03	80.56	83.15	79.64	83.06	1744798
2019-05-06	81.74	85.16	80.73	85.00	1220093
2019-05-07	84.04	84.80	82.44	83.23	1842548
2019-05-08	82.93	83.76	82.27	82.85	1202915
2019-05-09	82.25	82.79	80.70	82.02	1188674
2019-05-10	81.92	82.00	78.20	80.68	1433485
2019-05-13	79.38	79.49	75.52	75.75	1474113
2019-05-14	76.14	76.83	75.52	76.11	948085
2019-05-15	75.46	76.27	74.31	75.99	1887785
2019-05-16	76.16	78.45	76.16	77.64	1054294
2019-05-17	77.01	78.02	76.12	77.20	927001
2019-05-20	76.75	77.21	76.05	76.83	868430
2019-05-21	77.08	78.84	76.85	78.68	1093804
2019-05-22	78.50	79.59	77.98	79.02	826956
2019-05-23	78.61	80.56	78.07	80.50	1294424
2019-05-24	80.79	82.31	80.26	81.75	1465863
2019-05-28	81.86	84.04	81.66	81.76	1318951
2019-05-29	81.47	81.57	77.27	77.59	1331733
2019-05-30	77.87	78.83	77.03	78.74	783472
2019-05-31	77.95	80.21	77.57	78.63	927404
2019-06-03	78.99	80.38	78.29	79.56	1192035
2019-06-04	80.68	81.68	79.80	81.56	1634494
2019-06-05	82.11	82.75	80.92	81.02	1000130
2019-06-06	81.06	81.81	79.69	79.86	810520
2019-06-07	80.15	81.11	79.29	80.83	708034
2019-06-10	80.78	81.54	76.57	76.80	1460859
2019-06-11	76.88	77.28	74.48	75.56	1467471
2019-06-12	76.84	76.98	74.94	75.80	1359506
2019-06-13	75.74	76.46	75.00	76.37	1367471
2019-06-14	76.30	77.79	75.46	77.71	1250414
2019-06-17	79.07	82.57	78.50	81.84	2414457
2019-06-18	82.82	84.87	82.00	84.28	1954686
2019-06-19	84.71	85.36	83.70	84.87	1236307
2019-06-20	85.60	87.13	85.60	86.57	1426812
2019-06-21	87.25	88.85	86.29	88.70	2261954
2019-06-24	88.70	89.30	86.67	86.92	1272512
2019-06-25	87.25	88.63	86.33	87.61	1231090
2019-06-26	87.54	88.28	85.22	85.63	1226218
2019-06-27	86.06	86.59	84.53	84.72	992426
2019-06-28	84.59	85.28	83.37	84.96	1616376
2019-07-01	85.80	86.50	84.58	85.42	1042320
2019-07-02	86.00	86.00	83.95	85.01	947536
2019-07-03	84.84	86.54	83.64	86.52	767742
2019-07-05	85.61	87.06	85.00	85.28	681947
2019-07-08	84.74	85.00	82.11	83.01	1064222
2019-07-09	82.48	84.15	82.35	83.82	985279
2019-07-10	83.94	85.06	83.05	83.77	757138
2019-07-11	83.81	83.98	80.17	81.23	1074479
2019-07-12	81.38	81.95	79.62	80.10	954315
2019-07-15	79.99	81.57	79.53	81.39	1115563
2019-07-16	81.35	81.51	79.70	79.88	814430
2019-07-17	79.91	80.88	79.40	80.23	904037
2019-07-18	80.35	81.50	80.14	81.31	756211
2019-07-19	81.81	82.26	80.23	80.54	935609
2019-07-22	80.89	82.71	80.39	81.71	750635
2019-07-23	81.67	81.83	78.42	78.51	1816924
2019-07-24	78.54	79.72	77.60	79.15	1568358
2019-07-25	78.69	79.30	77.30	78.80	732937
2019-07-26	79.34	80.95	79.01	80.15	985808
2019-07-29	80.09	80.46	78.15	80.26	1058450
2019-07-30	82.77	85.57	80.06	85.43	1740300
2019-07-31	85.50	86.53	83.86	84.92	1263000
2019-08-01	84.52	87.23	84.24	84.85	1016758
2019-08-02	84.73	85.90	82.71	83.47	1267223
2019-08-05	82.32	82.45	80.03	80.92	1401556
2019-08-06	81.20	82.77	79.90	82.63	1308052
2019-08-07	81.78	81.78	79.77	80.46	1278518
2019-08-08	80.66	81.31	78.01	81.26	1566656
2019-08-09	80.97	82.72	80.22	81.79	1280458
2019-08-12	81.66	83.84	80.56	82.48	1062436
2019-08-13	82.30	84.78	81.96	82.89	987268
2019-08-14	82.14	83.29	80.91	81.06	1460025
2019-08-15	80.96	81.47	79.59	80.61	1182129
2019-08-16	81.42	83.35	80.80	83.12	1105064
2019-08-19	84.08	84.92	83.15	84.52	872841
2019-08-20	84.23	84.96	83.92	84.10	797154
2019-08-21	84.75	86.11	84.48	86.07	705165
2019-08-22	86.32	86.32	84.63	85.56	858429
2019-08-23	85.56	85.82	81.58	81.91	1213363
2019-08-26	82.29	83.19	81.09	82.81	1070929
2019-08-27	83.51	84.08	79.43	80.26	1507163
2019-08-28	79.87	82.61	79.26	81.35	1040609
2019-08-29	82.06	82.49	81.41	82.44	1198224
2019-08-30	82.77	82.82	80.69	81.82	887648
2019-09-03	81.73	81.95	79.56	80.06	899940
2019-09-04	81.00	81.07	76.75	77.62	1643943
2019-09-05	79.92	80.13	78.21	79.27	1678485
2019-09-06	79.45	80.11	79.08	79.24	676090
2019-09-09	78.53	79.53	77.35	78.97	934572
2019-09-10	78.37	78.91	76.83	77.91	1246992
2019-09-11	77.85	79.79	77.84	78.48	871031
2019-09-12	78.75	78.95	75.00	76.07	2310996
2019-09-13	76.40	78.17	75.54	76.43	1646076
2019-09-16	76.19	79.04	75.60	78.34	1128678
2019-09-17	77.71	79.37	77.57	79.10	970775
2019-09-18	79.52	80.21	77.39	78.54	730602
2019-09-19	78.50	79.22	77.91	78.12	1128605
2019-09-20	78.52	81.64	78.37	81.21	2206030
2019-09-23	81.01	81.97	76.63	77.64	1822737
2019-09-24	78.38	78.38	75.49	76.95	1378856
2019-09-25	76.62	77.50	75.02	75.07	1215632
2019-09-26	75.19	75.47	72.85	73.76	1488469
2019-09-27	74.27	74.27	72.00	72.82	1065377
2019-09-30	72.93	74.88	72.78	74.23	1243388
2019-10-01	73.53	74.75	73.30	73.96	1259224
2019-10-02	73.97	73.97	72.91	73.04	1084741
2019-10-03	73.64	74.93	72.25	74.88	1195047
2019-10-04	74.91	75.82	73.38	74.87	790707
2019-10-07	73.01	75.22	73.01	74.76	682810
2019-10-08	74.44	75.48	73.52	74.44	660414
2019-10-09	75.13	75.73	74.06	74.68	606602
2019-10-10	74.55	75.90	74.13	75.77	641502
2019-10-11	76.28	77.22	76.01	76.12	768395
2019-10-14	76.39	78.30	76.26	77.46	668676
2019-10-15	77.42	79.06	77.36	78.52	803575
2019-10-16	78.06	79.07	77.51	78.12	1044326
2019-10-17	78.35	78.68	77.38	77.43	799736
2019-10-18	77.64	79.38	77.25	77.76	863038
2019-10-21	77.89	78.69	77.01	78.59	864119
2019-10-22	78.76	80.37	78.36	78.51	868214
2019-10-23	78.67	79.36	77.92	78.10	653755
2019-10-24	78.18	78.18	76.73	77.50	626444
2019-10-25	76.41	78.21	76.27	77.55	749320
2019-10-28	77.79	79.97	77.39	79.86	1429295
2019-10-29	80.00	85.00	78.25	83.35	2050989
2019-10-30	83.06	84.05	82.86	83.66	962549
2019-10-31	83.78	84.72	82.72	83.92	1141606
2019-11-01	84.14	85.11	82.87	83.58	1181514
2019-11-04	84.36	84.95	83.39	84.43	1072175
2019-11-05	84.29	85.39	84.02	84.13	808055
2019-11-06	84.06	84.57	83.52	83.68	874729
2019-11-07	83.84	84.61	82.46	82.76	704177
2019-11-08	82.24	85.53	81.85	85.10	870227
2019-11-11	85.11	85.61	84.26	84.86	571642
2019-11-12	84.88	86.53	84.32	86.14	963338
2019-11-13	85.95	87.84	85.04	87.43	1187772
2019-11-14	87.56	87.77	85.74	85.79	1132048
2019-11-15	86.46	87.23	85.99	86.70	1236942
2019-11-18	86.50	88.00	86.35	87.49	892143
2019-11-19	87.85	88.63	87.63	87.94	1184505
2019-11-20	87.73	90.00	87.22	88.90	1673221
2019-11-21	89.50	89.70	87.85	88.40	1046306
2019-11-22	89.29	89.93	88.08	88.73	1751294
2019-11-25	89.78	94.48	89.62	94.00	2347225
2019-11-26	94.00	94.20	92.37	93.76	1423702
2019-11-27	94.41	94.75	93.75	94.12	865591
2019-11-29	94.89	95.00	93.82	94.16	700627
2019-12-02	94.82	95.36	93.27	94.47	1198935
2019-12-03	94.20	94.64	92.65	94.10	1451482
2019-12-04	93.81	95.39	93.22	95.00	1344811
2019-12-05	95.14	95.45	93.57	93.99	980747
2019-12-06	94.54	94.85	93.36	94.48	941452
2019-12-09	94.60	95.44	94.36	94.79	960893
2019-12-10	94.64	96.59	94.16	95.72	1186080
2019-12-11	96.02	96.79	94.47	94.93	946216
2019-12-12	94.67	95.08	92.79	92.85	3144554
2019-12-13	91.58	92.53	89.16	91.51	1849703
2019-12-16	91.61	93.35	91.61	92.66	1720533
2019-12-17	93.43	93.43	90.97	91.31	1421183
2019-12-18	90.84	91.99	90.70	91.18	1445634
2019-12-19	90.90	91.54	90.90	91.14	1488616
2019-12-20	92.01	92.04	89.41	90.10	4175514
2019-12-23	90.68	90.69	88.36	90.16	2324019
2019-12-24	90.47	91.54	89.93	91.43	526364
2019-12-26	91.20	91.52	88.48	88.79	1057757
2019-12-27	89.17	89.22	87.29	88.39	1296292
2019-12-30	88.27	88.81	87.61	88.05	733046
2019-12-31	87.70	88.15	86.97	87.32	929834
2020-01-02	86.91	87.97	85.36	85.97	1693476
2020-01-03	76.15	78.10	75.16	77.90	5529476
2020-01-06	77.27	77.43	75.52	77.34	2817215
2020-01-07	77.28	77.62	76.16	77.14	1536063
2020-01-08	77.29	77.45	76.08	76.53	1698561
2020-01-09	76.50	78.69	76.50	77.95	1977724
2020-01-10	77.70	78.25	76.32	76.47	1204044
2020-01-13	76.58	77.92	75.81	77.10	1938130
2020-01-14	77.38	81.64	77.10	81.47	2830830
2020-01-15	81.12	82.38	80.29	80.54	1105093
2020-01-16	81.08	81.57	80.29	80.62	1343488
2020-01-17	80.98	81.11	80.05	80.50	1418531
2020-01-21	80.17	80.26	78.46	78.65	1228460
2020-01-22	78.83	79.53	78.22	78.48	845417
2020-01-23	78.57	78.93	77.45	78.24	1167474
2020-01-24	78.15	78.76	75.83	76.74	1299022
2020-01-27	75.68	76.43	75.24	76.07	1097806
2020-01-28	79.00	79.06	75.37	76.46	2016290
2020-01-29	76.09	76.35	74.82	74.99	1270668
2020-01-30	74.55	74.55	72.97	73.14	1481950
2020-01-31	72.55	73.60	71.84	73.07	1480098
2020-02-03	73.95	74.10	72.57	72.94	1258258
2020-02-04	73.73	74.52	73.00	73.88	1066778
2020-02-05	74.56	77.33	74.50	76.00	1384659
2020-02-06	76.19	76.19	74.66	75.81	906759
2020-02-07	75.66	75.74	74.08	74.14	843084
2020-02-10	73.66	75.26	73.51	75.11	849740
2020-02-11	75.28	76.78	75.16	76.14	985510
2020-02-12	76.40	77.16	75.25	75.83	2120290
2020-02-13	77.60	78.44	75.01	78.05	2227536
2020-02-14	78.01	78.46	77.45	78.45	1370174
2020-02-18	79.00	79.33	78.13	79.30	1209877
2020-02-19	79.69	82.59	79.64	82.42	1895420
2020-02-20	82.00	83.12	80.93	82.77	2653348
2020-02-21	82.28	82.74	80.38	80.89	1413961
2020-02-24	79.88	80.31	77.42	78.87	1366786
2020-02-25	79.06	79.69	76.77	77.32	2174593
2020-02-26	78.06	79.22	76.97	77.97	1442275
2020-02-27	76.95	78.38	75.64	75.84	1641737
2020-02-28	73.69	76.44	73.50	75.41	2525548
2020-03-02	75.73	79.10	75.35	79.06	2261393
2020-03-03	78.55	79.77	76.63	77.80	1939411
2020-03-04	79.15	80.24	77.85	80.16	2043844
2020-03-05	78.35	80.15	78.00	78.61	1430221
2020-03-06	75.18	76.90	74.82	76.04	1800123
2020-03-09	72.47	73.49	71.02	71.09	2063140
2020-03-10	72.69	74.32	70.27	74.31	2933068
2020-03-11	72.18	73.89	70.97	71.90	2347053
2020-03-12	68.15	71.54	67.93	68.02	4007551
2020-03-13	69.55	74.00	69.55	73.84	3552462
2020-03-16	67.95	75.34	67.13	71.60	3589049
2020-03-17	73.11	76.48	69.87	70.37	3429631
2020-03-18	67.90	72.87	63.35	66.90	2668124
2020-03-19	66.30	67.81	63.95	66.51	2650695
2020-03-20	67.26	72.42	66.51	66.96	2726548
2020-03-23	67.70	68.60	62.48	63.18	2447223
2020-03-24	65.39	68.03	63.29	67.43	2793955
2020-03-25	66.75	71.48	65.71	69.59	2500098
2020-03-26	68.70	73.28	68.70	73.05	1855992
2020-03-27	71.20	72.16	68.55	68.96	1463870
2020-03-30	70.20	72.53	69.25	72.17	2023231
2020-03-31	71.44	73.89	70.52	73.23	1695265
2020-04-01	72.05	74.84	71.53	74.18	1966435
2020-04-02	73.51	77.42	73.51	77.07	1513547
2020-04-03	77.59	79.49	77.24	78.59	2222256
2020-04-06	80.55	85.25	80.25	85.11	3234069
2020-04-07	86.21	87.85	85.13	86.66	2971522
2020-04-08	86.74	88.59	85.95	87.75	2086107
2020-04-09	87.34	87.99	85.17	86.81	1810463
2020-04-13	85.68	88.24	85.68	88.01	1452276
2020-04-14	88.24	91.74	88.24	91.28	1937720
2020-04-15	89.22	91.79	88.93	90.95	1642214
2020-04-16	91.99	96.14	91.43	95.66	3501253
2020-04-17	97.83	100.27	96.16	100.00	3859345
2020-04-20	99.80	102.42	99.30	101.19	2422789
2020-04-21	99.50	100.75	97.90	99.46	2620919
2020-04-22	100.29	101.99	99.56	100.97	1612408
2020-04-23	101.41	104.20	100.55	101.90	1262702
2020-04-24	102.74	103.96	101.61	103.48	1535459
2020-04-27	104.00	104.81	102.40	102.98	1249723
2020-04-28	104.28	104.36	96.70	97.67	2779248
2020-04-29	98.14	98.94	95.18	95.96	1779975
2020-04-30	95.69	98.35	95.03	97.66	1564337
2020-05-01	97.25	98.21	96.20	97.30	1279344
2020-05-04	97.71	101.38	97.71	100.99	1502148
2020-05-05	99.35	100.52	97.01	98.82	1850059
2020-05-06	96.84	97.87	95.38	96.08	1556924
2020-05-07	97.16	97.82	95.60	96.47	1327838
2020-05-08	96.88	96.93	94.67	95.92	1198601
2020-05-11	96.09	99.65	95.66	99.33	1534449
2020-05-12	100.00	100.14	96.74	96.74	1618089
2020-05-13	96.98	98.66	95.33	96.45	1648886
2020-05-14	95.85	96.51	93.86	94.83	1085544
2020-05-15	94.09	96.15	93.22	96.12	1228817
2020-05-18	97.88	98.81	96.26	96.46	1160206
2020-05-19	97.33	97.48	94.36	94.92	961686
2020-05-20	95.43	98.49	93.64	98.32	1765947
2020-05-21	98.49	98.93	96.97	98.68	1462629
2020-05-22	97.67	99.80	97.45	99.37	1320517
2020-05-26	100.41	101.88	98.11	98.68	3190272
2020-05-27	98.73	99.81	96.62	98.22	2432560
2020-05-28	98.36	102.98	98.02	100.55	1659512
2020-05-29	101.21	102.57	99.57	101.91	3134069
2020-06-01	101.70	102.58	100.52	101.75	1345205
2020-06-02	101.12	102.17	99.17	100.90	1902041
2020-06-03	100.81	100.81	97.55	98.83	1630398
2020-06-04	98.19	99.35	93.48	93.80	1528729
2020-06-05	93.17	96.32	90.17	93.51	1599685
2020-06-08	91.87	94.60	91.05	94.58	1387509
2020-06-09	95.09	95.17	92.50	93.00	1199207
2020-06-10	94.19	95.04	92.97	93.04	1318323
2020-06-11	93.39	93.88	90.68	90.81	1934597
2020-06-12	92.35	93.69	89.96	92.07	1079781
2020-06-15	90.49	93.95	90.47	93.51	1281635
2020-06-16	94.45	95.61	93.31	95.53	1175191
2020-06-17	96.24	97.27	95.00	96.28	962270
2020-06-18	96.28	97.93	95.86	97.36	999511
2020-06-19	98.34	106.26	97.83	105.40	3711054
2020-06-22	104.84	109.14	104.39	108.93	2497434
2020-06-23	109.46	110.25	106.03	106.52	1945575
2020-06-24	105.65	107.86	104.00	104.33	1636922
2020-06-25	105.08	106.07	103.65	105.95	1315363
2020-06-26	105.30	105.57	100.80	101.43	2124019
2020-06-29	101.48	103.87	100.08	102.48	1075728
2020-06-30	102.53	104.53	101.67	103.97	1131621
2020-07-01	103.99	104.62	101.33	102.65	1312581
2020-07-02	102.82	107.38	102.52	106.47	1438321
2020-07-06	106.58	108.48	105.52	107.79	1364963
2020-07-07	107.73	110.37	106.87	108.65	1601933
2020-07-08	108.56	109.55	107.37	108.27	735607
2020-07-09	108.00	109.19	105.49	107.87	1020131
2020-07-10	107.74	108.17	104.54	104.76	794631
2020-07-13	104.52	105.00	100.02	100.56	1478870
2020-07-14	100.20	103.23	97.83	103.02	1685122
2020-07-15	103.26	104.97	102.59	104.25	1790228
2020-07-16	103.83	103.83	99.85	101.58	938744
2020-07-17	102.32	104.58	100.96	104.11	2503600
2020-07-20	105.19	110.01	105.01	109.69	1388461
2020-07-21	109.67	109.67	106.46	106.65	1077429
2020-07-22	107.06	107.74	104.05	105.37	804246
2020-07-23	106.33	107.09	101.41	101.68	1154260
2020-07-24	100.72	101.42	98.29	99.42	852273
2020-07-27	100.15	102.68	100.15	102.09	1038171
2020-07-28	101.76	102.32	100.20	100.61	732234
2020-07-29	101.09	101.55	97.80	98.04	986295
2020-07-30	97.32	100.97	97.13	100.51	1431047
2020-07-31	100.39	101.15	98.06	98.76	1115820
2020-08-03	100.95	102.61	98.90	101.79	1943142
2020-08-04	101.00	101.96	96.89	99.95	1976367
2020-08-05	100.00	101.00	96.25	97.62	1390020
2020-08-06	97.80	98.50	96.92	97.25	964226
2020-08-07	97.25	98.35	95.93	96.93	760538
2020-08-10	96.76	97.16	92.94	94.32	1208191
2020-08-11	94.12	95.06	92.84	92.98	1571617
2020-08-12	93.05	94.80	93.01	94.22	738975
2020-08-13	94.59	95.59	94.28	95.56	513235
2020-08-14	95.62	96.42	94.28	94.87	900720
2020-08-17	95.30	97.80	95.30	97.48	1058581
2020-08-18	97.51	97.97	96.15	97.56	962723
2020-08-19	96.96	98.20	96.16	96.27	1208303
2020-08-20	96.05	96.10	94.48	95.53	921676
2020-08-21	95.50	95.69	93.35	94.11	2559566
2020-08-24	94.56	94.95	92.94	94.04	849642
2020-08-25	94.04	95.46	93.60	95.31	583943
2020-08-26	94.02	94.93	92.93	93.75	687686
2020-08-27	94.41	95.49	93.50	94.30	744064
2020-08-28	94.13	94.56	93.56	93.90	675689
2020-08-31	93.79	96.76	93.50	96.35	876510
2020-09-01	95.62	95.96	92.26	92.97	1121031
2020-09-02	93.09	95.51	92.77	95.44	807231
2020-09-03	95.98	95.98	90.61	91.57	1515697
2020-09-04	91.63	91.66	88.90	90.49	962545
2020-09-08	88.94	91.31	88.68	89.73	1093086
2020-09-09	90.20	92.09	89.09	91.51	1078094
2020-09-10	90.83	91.95	88.00	88.26	900120
2020-09-11	89.04	90.35	87.41	88.00	803395
2020-09-14	91.00	94.55	90.05	93.15	1429144
2020-09-15	93.50	93.70	90.99	91.43	857561
2020-09-16	92.60	92.99	89.85	89.94	1059119
2020-09-17	86.62	91.11	86.50	90.42	1392690
2020-09-18	90.76	91.00	85.65	86.79	3301707
2020-09-21	86.37	86.78	84.81	85.39	1472169
2020-09-22	85.88	87.09	84.90	86.93	954421
2020-09-23	86.70	87.91	85.77	85.97	935731
2020-09-24	84.99	85.31	82.98	85.07	1035657
2020-09-25	84.68	87.35	84.06	86.55	1378117
2020-09-28	87.71	90.45	87.37	90.36	1445277
2020-09-29	90.22	90.48	87.26	87.43	1136881
2020-09-30	87.87	90.79	87.87	89.74	1333629
2020-10-01	90.10	93.08	89.98	92.43	1280643
2020-10-02	91.19	91.91	87.25	88.75	1261338
2020-10-05	89.26	92.45	89.26	92.30	1095722
2020-10-06	91.97	92.34	88.32	88.60	1094105
2020-10-07	89.68	91.18	88.62	90.45	925332
2020-10-08	90.71	93.22	90.09	92.78	1127011
2020-10-09	92.99	96.78	92.60	95.74	1583900
2020-10-12	97.03	98.47	95.58	97.70	1240167
2020-10-13	97.26	98.12	96.09	97.08	1033299
2020-10-14	94.43	97.42	93.24	93.35	1086168
2020-10-15	91.30	92.88	90.22	90.53	884322
2020-10-16	91.11	92.41	90.30	90.63	1084110
2020-10-19	91.04	91.29	86.90	87.76	1037394
2020-10-20	88.62	89.89	87.77	89.31	922568
2020-10-21	89.10	89.84	88.29	88.60	678892
2020-10-22	88.92	90.67	88.47	90.49	660630
2020-10-23	90.82	91.11	89.19	89.69	652036
2020-10-26	88.82	90.49	88.56	90.44	652109
2020-10-27	90.17	90.92	88.26	88.35	771012
2020-10-28	87.35	87.90	85.31	86.99	1178609
2020-10-29	86.94	87.99	85.48	87.02	691772
2020-10-30	86.55	86.84	83.44	86.64	1105304
2020-11-02	86.60	86.60	81.87	84.44	983864
2020-11-03	84.59	86.17	83.93	84.95	1085411
2020-11-04	87.62	92.39	87.48	91.21	2087441
2020-11-05	87.25	91.05	84.37	84.65	3099962
2020-11-06	85.17	85.20	82.36	83.15	1566227
2020-11-09	83.39	84.03	80.60	81.28	1795708
2020-11-10	80.92	84.94	80.65	83.07	1618665
2020-11-11	84.20	84.94	82.22	82.76	742464
2020-11-12	82.56	83.93	81.76	82.32	768825
2020-11-13	82.35	83.23	81.96	82.53	656728
2020-11-16	83.01	84.93	82.23	84.35	901561
2020-11-17	83.85	83.85	82.26	82.98	790680
2020-11-18	83.11	84.64	82.36	82.74	894260
2020-11-19	83.10	83.42	81.03	81.69	1525330
2020-11-20	81.75	82.17	80.01	81.93	2272375
2020-11-23	82.42	83.40	81.33	81.39	1178840
2020-11-24	81.40	82.14	80.62	80.74	1037359
2020-11-25	81.34	82.35	80.95	81.16	642001
2020-11-27	82.01	83.99	81.23	83.25	747933
2020-11-30	83.05	84.97	82.89	84.54	3217154
2020-12-01	84.46	85.73	83.75	85.42	886532
2020-12-02	85.61	85.61	82.01	82.27	1069576
2020-12-03	81.92	83.60	81.15	82.90	881614
2020-12-04	83.06	83.86	82.41	83.14	862635
2020-12-07	83.44	83.95	82.22	83.06	744527
2020-12-08	83.20	83.20	82.09	82.85	697160
2020-12-09	82.79	82.79	80.62	80.96	945995
2020-12-10	81.22	82.39	80.82	82.05	918925
2020-12-11	81.76	82.22	80.79	81.30	1004959
2020-12-14	83.20	87.50	82.87	86.81	1717429
2020-12-15	87.22	87.52	85.17	86.27	1080145
2020-12-16	85.93	87.29	85.50	86.23	924220
2020-12-17	86.97	88.36	86.32	88.28	846645
2020-12-18	89.03	89.34	87.44	88.34	2954546
2020-12-21	87.45	87.90	85.47	86.97	983477
2020-12-22	87.11	88.42	86.04	87.99	738253
2020-12-23	88.69	88.96	87.54	87.93	491124
2020-12-24	87.95	88.37	87.04	87.37	182118
2020-12-28	87.73	88.15	86.04	86.34	1210260
2020-12-29	87.13	87.44	85.13	85.87	739515
2020-12-30	86.46	89.35	86.12	86.86	593983
2020-12-31	86.54	87.17	85.33	86.98	561067
2021-01-04	86.98	87.48	83.31	86.45	1567404
2021-01-05	86.64	86.64	83.68	85.87	1390973
2021-01-06	84.79	86.00	83.12	84.31	1562867
2021-01-07	85.07	90.54	84.26	90.05	1405611
2021-01-08	90.35	94.00	90.26	93.83	1458118
2021-01-11	93.24	93.77	92.06	93.32	924588
2021-01-12	93.10	95.43	93.08	94.31	988466
2021-01-13	94.34	94.50	92.19	92.74	971758
2021-01-14	93.40	93.58	91.70	92.04	1143434
2021-01-15	91.64	92.52	89.32	90.56	930173
2021-01-19	91.32	94.59	90.82	93.96	995950
2021-01-20	93.98	97.18	93.72	96.37	937022
2021-01-21	96.40	96.41	91.98	93.90	1175144
2021-01-22	94.12	98.44	94.04	97.89	1435185
2021-01-25	98.91	101.47	98.49	100.50	1352825
2021-01-26	100.21	101.33	98.25	99.39	931311
2021-01-27	98.04	99.38	92.45	93.00	1260967
2021-01-28	93.70	95.10	91.17	91.27	872817
2021-01-29	90.99	92.16	88.64	89.75	1396793
2021-02-01	90.00	91.40	89.35	90.92	995881
2021-02-02	92.10	94.19	91.42	93.05	1423865
2021-02-03	93.00	93.81	90.80	90.97	896156
2021-02-04	91.16	92.59	90.53	90.91	881121
2021-02-05	91.63	91.70	90.00	90.24	1315807
2021-02-08	91.08	93.71	90.10	93.62	1001411
2021-02-09	94.34	94.50	89.24	89.46	1360399
2021-02-10	87.50	88.14	84.08	85.17	2254097
2021-02-11	86.04	86.73	84.61	84.99	1066191
2021-02-12	84.99	85.20	83.20	84.33	1153771
2021-02-16	84.99	84.99	81.85	82.13	1520256
2021-02-17	82.06	84.05	80.50	83.77	1958164
2021-02-18	83.05	83.05	79.82	81.55	1939302
2021-02-19	82.02	82.48	80.32	80.54	1552399
2021-02-22	80.02	80.49	78.91	79.92	1750547
2021-02-23	79.17	79.65	76.69	79.02	2487423
2021-02-24	79.88	82.75	79.34	80.61	1858657
2021-02-25	79.85	80.64	77.74	78.45	1073351
2021-02-26	79.17	79.64	77.77	78.66	1691587
2021-03-01	79.73	80.25	79.01	79.63	788888
2021-03-02	79.15	79.57	78.52	78.56	799871
2021-03-03	78.33	78.58	75.55	76.02	1425138
2021-03-04	75.75	78.90	75.52	77.50	1797858
2021-03-05	77.60	80.75	76.56	80.26	1800471
2021-03-08	79.79	80.92	77.70	77.84	1273748
2021-03-09	79.70	80.87	79.01	79.11	1290301
2021-03-10	79.28	80.19	77.84	78.35	1136486
2021-03-11	78.91	80.48	78.91	79.48	910204
2021-03-12	78.84	79.16	77.50	79.01	815711
2021-03-15	79.49	80.84	78.71	80.65	830312
2021-03-16	81.38	81.51	79.00	80.28	789470
2021-03-17	78.79	81.08	77.78	80.20	1240097
2021-03-18	79.36	80.04	78.01	78.25	1263852
2021-03-19	79.73	81.22	78.39	79.37	2610637
2021-03-22	78.96	82.10	78.96	81.67	2270329
2021-03-23	81.55	81.75	79.44	79.85	1695940
2021-03-24	79.36	79.67	77.68	78.48	1310433
2021-03-25	78.92	79.95	77.39	79.78	1044629
2021-03-26	79.78	81.85	79.34	81.75	1105433
2021-03-29	81.36	82.23	80.36	81.10	913563
2021-03-30	80.61	80.61	78.95	80.23	1267311
2021-03-31	81.01	82.30	80.47	81.27	1096722
2021-04-01	81.57	83.13	80.28	83.01	1135661
2021-04-05	82.83	83.41	82.34	83.25	914360
2021-04-06	83.00	83.89	82.55	83.18	913614
2021-04-07	83.51	83.51	81.19	81.38	1434267
2021-04-08	82.00	82.61	80.14	80.83	1457808
2021-04-09	80.81	81.27	79.56	79.96	1329264
2021-04-12	80.64	80.75	78.44	79.87	1305131
2021-04-13	80.00	81.89	80.00	80.65	1399124
2021-04-14	80.65	83.22	80.54	82.21	1040566
2021-04-15	82.87	84.17	82.44	83.20	714008
2021-04-16	83.62	83.87	81.52	82.68	999161
2021-04-19	82.79	83.72	81.67	82.67	1037163
2021-04-20	82.90	84.64	82.90	84.57	735618
2021-04-21	84.46	84.85	83.82	84.72	766127
2021-04-22	84.50	84.50	82.85	84.18	1338244
2021-04-23	84.60	85.70	83.44	85.58	1081272
2021-04-26	85.47	86.22	84.72	85.61	759804
2021-04-27	86.03	86.34	84.39	84.63	677153
2021-04-28	84.27	85.26	83.95	84.89	707331
2021-04-29	84.95	85.15	84.02	84.89	770148
2021-04-30	84.50	85.82	84.31	85.38	1068508
2021-05-03	85.40	86.03	84.50	85.52	861237
2021-05-04	83.49	85.19	80.73	81.03	2450886
2021-05-05	81.76	83.13	81.19	81.28	1666070
2021-05-06	81.21	82.83	80.27	82.31	1523926
2021-05-07	82.49	84.26	82.12	82.74	1113248
2021-05-10	83.00	83.51	81.39	81.39	1865054
2021-05-11	80.32	81.50	79.42	80.64	2845576
2021-05-12	79.82	83.24	79.63	82.37	1262773
2021-05-13	82.48	83.59	81.86	83.23	960544
2021-05-14	83.75	83.75	82.55	82.62	889201
2021-05-17	82.47	83.87	81.91	82.27	1184319
2021-05-18	82.15	82.97	81.31	81.78	964391
2021-05-19	80.82	81.78	79.71	81.71	1050827
2021-05-20	81.81	84.51	81.48	83.51	834945
2021-05-21	83.99	84.49	82.63	82.76	828952
2021-05-24	83.70	83.99	82.79	82.91	827572
2021-05-25	82.96	83.77	82.13	82.68	851570
2021-05-26	82.86	83.59	82.45	83.16	775866
2021-05-27	83.08	83.08	81.61	82.68	993315
2021-05-28	83.44	84.23	82.61	83.78	956241
2021-06-01	84.13	84.41	82.39	82.89	938773
2021-06-02	82.87	83.37	82.00	82.26	969093
2021-06-03	82.44	83.12	81.46	82.90	1004414
2021-06-04	83.17	84.45	82.86	83.33	1017883
2021-06-07	83.48	85.79	83.04	85.11	1205673
2021-06-08	85.88	86.30	83.97	84.81	965831
2021-06-09	84.77	86.34	84.69	86.20	958595
2021-06-10	86.38	87.65	85.64	87.53	1030876
2021-06-11	84.67	85.00	81.06	82.58	2683051
2021-06-14	82.94	83.28	81.04	82.64	1437473
2021-06-15	82.55	83.28	82.26	82.76	1512600
2021-06-16	82.91	84.08	82.27	83.12	2064166
2021-06-17	82.88	83.58	82.00	83.13	1457058
2021-06-18	83.00	84.14	82.62	83.96	2074236
2021-06-21	84.42	85.18	84.09	84.93	1454820
2021-06-22	85.15	85.99	82.44	85.09	2130274
2021-06-23	85.50	85.75	84.31	85.13	1200873
2021-06-24	85.41	86.53	84.42	86.13	1415934
2021-06-25	85.52	87.01	84.69	86.83	1930632
2021-06-28	88.12	88.26	85.32	85.61	968282
2021-06-29	85.21	85.97	84.51	84.70	722630
2021-06-30	84.87	84.99	83.86	84.13	973157
2021-07-01	84.09	84.50	83.12	84.02	1564040
2021-07-02	84.05	84.23	82.85	83.58	1034005
2021-07-06	83.32	83.75	82.90	83.34	1069073
2021-07-07	83.42	83.42	81.64	82.13	979275
2021-07-08	81.25	82.48	81.11	81.43	1018535
2021-07-09	81.15	82.12	80.44	82.04	880327
2021-07-12	82.04	82.44	80.89	81.18	991738
2021-07-13	81.14	81.57	80.25	80.62	695743
2021-07-14	80.81	80.90	79.53	79.87	713309
2021-07-15	79.80	80.48	78.80	79.99	1015185
2021-07-16	80.23	80.58	77.55	78.33	1802978
2021-07-19	78.10	79.58	77.30	77.56	1328542
2021-07-20	78.46	79.29	78.00	79.21	1863381
2021-07-21	78.93	79.80	78.30	79.14	1166033
2021-07-22	78.83	78.92	78.05	78.62	843650
2021-07-23	78.94	79.63	78.52	79.30	854411
2021-07-26	78.77	79.17	77.11	77.31	787083
2021-07-27	76.99	77.10	75.55	76.34	2015206
2021-07-28	76.54	78.33	76.26	78.01	1212815
2021-07-29	78.51	78.62	77.23	77.40	1534480
2021-07-30	77.38	77.84	76.99	77.35	1497300
2021-08-02	77.49	78.67	77.22	78.47	1360975
2021-08-03	77.92	78.16	75.75	77.95	1577782
2021-08-04	78.18	79.81	77.22	77.34	1648353
2021-08-05	77.62	77.62	76.30	76.92	1224272
2021-08-06	76.83	77.07	76.00	76.30	978988
2021-08-09	76.48	76.80	75.15	75.31	973247
2021-08-10	75.32	75.45	72.97	73.62	1193246
2021-08-11	73.98	74.43	72.48	72.90	1797859
2021-08-12	73.30	73.45	71.91	72.90	1213526
2021-08-13	73.09	73.91	72.61	73.47	825757
2021-08-16	73.49	74.02	72.85	73.99	1025150
2021-08-17	73.63	75.69	73.42	75.66	1162716
2021-08-18	75.58	75.69	74.46	74.54	983519
2021-08-19	74.53	75.61	74.42	74.51	865124
2021-08-20	74.47	76.06	74.42	74.90	772159
2021-08-23	75.18	75.78	74.65	75.53	659725
2021-08-24	75.76	75.78	75.19	75.54	503702
2021-08-25	75.68	75.95	75.00	75.76	768073
2021-08-26	75.95	76.20	75.10	75.15	763328
2021-08-27	75.51	76.91	75.00	75.68	708817
2021-08-30	75.75	76.66	75.75	76.05	580126
2021-08-31	76.17	76.74	75.60	76.49	1316990
2021-09-01	76.71	80.30	76.13	77.03	2662261
2021-09-02	77.21	77.71	76.09	77.23	855980
2021-09-03	76.91	77.47	76.01	76.09	1043025
2021-09-07	75.78	76.71	74.39	74.70	1107785
2021-09-08	74.42	75.00	73.89	74.06	559901
2021-09-09	74.18	75.00	72.65	72.69	876964
2021-09-10	72.72	73.33	70.97	71.12	1186690
2021-09-13	71.76	72.85	71.15	72.45	1798782
2021-09-14	72.96	73.03	71.87	72.24	874213
2021-09-15	72.62	73.86	72.54	73.44	1316589
2021-09-16	72.94	75.08	72.94	75.04	1123919
2021-09-17	75.25	76.11	74.22	75.99	2544976
2021-09-20	78.00	79.50	75.52	75.91	2735688
2021-09-21	75.75	76.83	74.86	76.06	1208090
2021-09-22	73.12	73.85	69.42	69.59	5782670
2021-09-23	69.23	70.22	68.82	69.78	2412175
2021-09-24	69.69	70.14	68.62	69.00	1407359
2021-09-27	68.91	69.28	67.87	69.26	1654307
2021-09-28	69.07	69.63	68.55	68.68	1156541
2021-09-29	68.80	69.24	68.29	68.67	1609125
2021-09-30	68.74	69.91	68.70	68.78	1730981
2021-10-01	68.39	68.76	67.40	68.21	2391560
2021-10-04	67.80	68.12	66.12	66.32	1704087
2021-10-05	66.12	66.59	65.24	65.33	2325174
2021-10-06	64.88	66.19	64.77	65.82	2209474
2021-10-07	65.82	67.03	65.44	65.65	2152052
2021-10-08	65.85	66.12	65.31	65.89	1613903
2021-10-11	65.69	65.90	64.78	64.81	1094429
2021-10-12	64.88	65.22	64.20	64.36	1142157
2021-10-13	64.44	65.14	64.08	64.22	1452225
2021-10-14	64.38	65.98	64.38	65.78	1662903
2021-10-15	65.56	65.92	65.32	65.56	1620485
2021-10-18	65.53	65.53	64.20	64.58	1595078
2021-10-19	64.69	65.69	64.57	65.47	1162701
2021-10-20	65.90	65.97	65.50	65.65	892801
2021-10-21	66.05	66.19	64.92	65.87	1295387
2021-10-22	65.83	66.33	65.31	65.79	1755064
2021-10-25	65.71	66.90	65.19	66.75	1143546
2021-10-26	66.89	67.10	66.39	66.55	1505975
2021-10-27	66.66	66.66	64.86	64.97	1452083
2021-10-28	65.29	65.95	64.93	65.74	1730547
2021-10-29	65.89	67.64	65.54	66.98	1654079
2021-11-01	66.82	69.58	66.80	69.35	2592475
2021-11-02	65.54	65.67	61.91	63.48	5132546
2021-11-03	64.60	67.43	64.00	66.79	3426971
2021-11-04	66.23	67.83	66.03	67.49	2279052
2021-11-05	67.29	69.06	66.47	67.86	2403668
2021-11-08	68.28	68.95	66.14	66.49	2221301
2021-11-09	66.90	67.45	66.21	66.53	1581147
2021-11-10	67.04	67.92	65.21	65.39	1647692
2021-11-11	65.60	65.82	64.34	65.11	1522643
2021-11-12	65.11	65.65	64.72	65.61	1442350
2021-11-15	65.93	65.93	64.51	65.19	1357886
2021-11-16	65.38	66.20	64.96	65.72	1505025
2021-11-17	65.85	65.88	64.38	65.02	1146367
2021-11-18	65.06	65.20	64.14	65.13	1429461
2021-11-19	65.18	65.65	64.24	64.51	1583411
2021-11-22	64.58	64.72	63.28	63.34	1364070
2021-11-23	63.00	63.90	62.31	63.81	1313532
2021-11-24	64.30	67.08	64.06	66.74	5078686
2021-11-26	68.77	70.58	67.89	68.38	3169390
2021-11-29	68.77	71.85	68.77	70.37	3517783
2021-11-30	69.96	70.92	66.80	67.72	5622063
2021-12-01	68.00	69.62	64.69	64.96	3740486
2021-12-02	64.91	66.78	63.40	66.63	2368906
2021-12-03	66.79	66.79	65.21	65.78	2573558
2021-12-06	66.03	66.48	64.34	65.01	2202244
2021-12-07	65.30	67.49	65.00	66.73	2161229
2021-12-08	66.95	67.50	65.95	67.33	1270466
2021-12-09	67.23	67.85	66.39	66.47	1485601
2021-12-10	66.49	67.30	64.77	65.40	1810823
2021-12-13	64.77	68.25	64.32	67.81	2771289
2021-12-14	67.32	69.87	67.10	68.59	1983929
2021-12-15	68.42	72.13	67.80	71.99	2794451
2021-12-16	72.32	72.53	71.30	72.00	2193692
2021-12-17	72.59	73.83	71.85	72.89	13995824
2021-12-20	73.73	74.30	72.16	73.45	2450136
2021-12-21	73.84	73.84	71.44	73.68	1609828
2021-12-22	73.69	73.73	72.85	73.37	1407178
2021-12-23	73.52	74.02	72.63	73.47	1082129
2021-12-27	73.71	74.04	73.02	73.98	992214
2021-12-28	73.85	74.56	73.09	73.30	874741
2021-12-29	73.23	74.26	72.54	73.79	951797
2021-12-30	73.90	75.44	73.53	74.11	4082547
2021-12-31	74.06	75.32	73.31	73.40	2789494
2022-01-03	73.20	74.06	72.26	73.97	1391865
2022-01-04	73.73	73.75	70.82	71.81	2297401
2022-01-05	71.72	72.82	70.37	70.45	1597273
2022-01-06	70.81	72.69	70.44	72.63	1997764
2022-01-07	72.69	74.45	72.69	73.19	2531656
2022-01-10	73.00	74.90	72.84	74.66	2084909
2022-01-11	74.46	75.39	73.85	74.44	1317443
2022-01-12	73.98	74.53	72.84	73.62	1638813
2022-01-13	72.94	74.23	72.79	73.65	1319180
2022-01-14	73.48	74.94	72.83	74.88	1580839
2022-01-18	75.71	76.30	74.47	75.01	3063943
2022-01-19	75.06	76.19	74.06	74.78	1551184
2022-01-20	75.27	76.05	74.66	74.76	1336317
2022-01-21	74.99	76.50	74.68	74.79	1820524
2022-01-24	73.83	75.43	73.08	75.34	3265503
2022-01-25	74.79	75.04	72.67	74.15	1716687
2022-01-26	73.21	75.10	73.11	73.52	3195032
2022-01-27	73.60	74.30	71.47	71.59	1921080
2022-01-28	71.45	74.26	70.74	74.23	1621365
2022-01-31	73.65	74.72	73.50	74.33	1754866
2022-02-01	74.10	75.76	73.94	75.19	1555066
2022-02-02	74.92	75.42	73.09	74.39	1746304
2022-02-03	73.96	74.22	72.84	73.05	1582956
2022-02-04	73.02	73.26	72.27	72.69	1322119
2022-02-07	72.70	73.89	72.65	73.35	1465126
2022-02-08	70.63	72.73	67.90	70.07	3279856
2022-02-09	66.84	69.89	66.61	68.28	3234307
2022-02-10	67.28	67.99	66.41	66.90	3147758
2022-02-11	67.24	67.97	66.50	66.76	1577904
2022-02-14	66.48	66.62	65.60	66.02	2284025
2022-02-15	66.78	68.20	66.51	67.50	1834324
2022-02-16	67.40	68.12	66.93	67.83	1498343
2022-02-17	67.34	68.71	66.98	67.83	2953530
2022-02-18	67.99	70.07	67.74	68.53	2273541
2022-02-22	68.08	68.82	67.77	68.17	1438210
2022-02-23	68.76	69.34	67.82	67.99	1478906
2022-02-24	67.14	67.95	66.22	67.84	1534090
2022-02-25	67.56	69.30	67.09	68.42	1344570
2022-02-28	67.92	68.49	67.19	68.30	1378142
2022-03-01	68.10	69.53	67.70	68.70	1292941
2022-03-02	68.60	69.97	68.04	69.58	948232
2022-03-03	69.81	69.87	68.51	69.46	1247031
2022-03-04	68.79	70.78	68.60	70.05	877081
2022-03-07	69.93	71.40	69.71	70.62	1238332
2022-03-08	69.87	72.59	69.74	71.15	1079933
2022-03-09	71.69	72.31	71.21	72.01	1071471
2022-03-10	71.49	73.62	71.46	73.47	2227920
2022-03-11	74.51	76.03	73.74	73.94	1321935
2022-03-14	73.72	74.35	71.86	72.19	1208901
2022-03-15	72.37	73.46	72.01	73.31	1382196
2022-03-16	75.08	75.23	73.22	74.60	2292303
2022-03-17	74.61	75.38	74.04	74.35	1266447
2022-03-18	74.35	75.38	73.76	75.20	2734903
2022-03-21	75.44	76.76	75.20	76.58	1741147
2022-03-22	76.56	78.25	75.82	78.05	1804153
2022-03-23	78.08	78.14	77.07	77.10	1180765
2022-03-24	77.53	78.88	77.26	78.19	1275309
2022-03-25	78.45	78.68	77.86	78.46	1034103
2022-03-28	78.41	79.14	78.25	78.95	1207140
2022-03-29	78.91	80.04	78.91	79.71	1434341
2022-03-30	79.75	80.26	79.18	79.67	1142473
2022-03-31	79.66	80.01	79.14	79.42	1221897
2022-04-01	79.73	80.79	79.52	79.94	1474246
2022-04-04	80.51	81.69	80.11	80.91	1658556
2022-04-05	80.91	82.25	80.62	80.70	1327903
2022-04-06	80.32	82.09	80.14	81.87	1505640
2022-04-07	81.83	83.51	81.67	82.18	1381952
2022-04-08	82.43	84.86	81.90	83.18	2147671
2022-04-11	82.50	82.99	80.81	80.95	1417435
2022-04-12	81.01	81.02	79.35	80.07	1824715
2022-04-13	80.06	82.11	79.80	81.99	1752786
2022-04-14	81.56	82.85	80.95	81.74	4005764
2022-04-18	81.69	81.70	80.05	80.33	1007082
2022-04-19	79.96	80.30	79.15	79.47	956939
2022-04-20	79.72	79.72	78.05	78.71	1165808
2022-04-21	79.01	79.01	76.63	76.86	1382001
2022-04-22	76.55	77.32	76.08	76.58	933118
2022-04-25	76.41	76.81	75.17	76.56	1190223
2022-04-26	76.07	76.63	74.11	74.15	925193
2022-04-27	74.13	75.07	73.72	74.43	914032
2022-04-28	74.72	75.80	73.37	75.40	1060727
2022-04-29	75.07	76.74	74.72	74.96	1549397
2022-05-02	74.68	76.19	74.12	76.05	1834796
2022-05-03	76.12	79.21	75.80	77.18	1931502
2022-05-04	77.47	80.79	76.85	80.72	1999075
2022-05-05	80.48	80.55	76.43	77.28	1214367
2022-05-06	76.56	77.12	74.44	75.20	1145162
2022-05-09	74.12	74.73	72.35	72.65	1864816
2022-05-10	74.02	76.34	73.62	76.14	1897497
2022-05-11	75.75	76.62	73.79	73.91	1125370
2022-05-12	73.37	75.53	73.05	75.51	1408662
2022-05-13	75.87	76.62	74.49	74.90	1126981
2022-05-16	74.62	75.00	73.77	74.51	1272930
2022-05-17	75.24	75.89	74.21	75.51	1283295
2022-05-18	74.78	75.06	73.12	73.39	1587385
2022-05-19	73.34	74.83	72.49	74.34	1417597
2022-05-20	75.03	75.14	72.82	74.88	1291332
2022-05-23	75.20	77.27	74.78	76.91	1012614
2022-05-24	76.66	76.91	74.88	75.11	1043113
2022-05-25	75.38	76.77	74.71	76.51	955391
2022-05-26	76.89	77.62	75.85	76.02	845955
2022-05-27	76.45	77.34	75.80	77.19	1174356
2022-05-31	76.95	77.15	74.98	75.89	2997359
2022-06-01	76.22	76.47	74.38	74.98	1319537
2022-06-02	74.68	74.87	72.32	74.63	1346371
2022-06-03	74.37	74.77	73.54	73.96	1602409
2022-06-06	74.82	74.82	73.20	73.89	1080227
2022-06-07	73.69	75.04	73.62	74.91	1023390
2022-06-08	75.00	75.85	74.70	74.99	699959
2022-06-09	74.67	74.85	72.74	72.78	854825
2022-06-10	71.63	72.02	70.34	70.40	1339165
2022-06-13	69.03	69.45	67.51	67.75	1299249
2022-06-14	67.50	67.78	65.07	66.18	2168350
2022-06-15	66.35	69.12	66.35	68.55	1533079
2022-06-16	67.06	68.24	66.12	68.04	1434948
2022-06-17	68.53	72.02	67.90	71.27	3287915
2022-06-21	72.15	73.36	71.74	73.14	1494754
2022-06-22	72.51	74.37	72.07	73.75	1218528
2022-06-23	74.19	74.98	73.75	74.78	855431
2022-06-24	75.34	78.30	75.23	78.19	2298161
2022-06-27	77.91	78.18	76.64	77.36	1309905
2022-06-28	77.32	77.63	75.03	75.63	974172
2022-06-29	75.70	76.14	75.21	75.89	711250
2022-06-30	75.44	76.79	74.76	75.97	1729971
2022-07-01	75.58	77.87	75.36	77.67	1319764
2022-07-05	77.20	79.29	76.93	79.25	1464010
2022-07-06	79.10	80.22	78.67	79.72	1639039
2022-07-07	79.38	81.48	79.38	80.78	1434511
2022-07-08	80.40	81.19	79.90	80.48	1095994
2022-07-11	80.22	81.53	79.25	80.96	1292894
2022-07-12	80.63	81.16	79.27	80.42	1336485
2022-07-13	78.66	80.01	78.66	79.41	1083406
2022-07-14	79.24	79.99	77.60	79.63	1458864
2022-07-15	79.62	80.34	78.27	80.03	6471313
2022-07-18	80.36	80.68	78.57	78.86	1444450
2022-07-19	79.94	81.55	79.61	81.36	1892281
2022-07-20	81.68	82.67	81.48	82.49	2089238
2022-07-21	83.00	83.92	82.37	82.86	1273519
2022-07-22	83.13	83.35	80.65	80.90	935845
2022-07-25	80.90	81.28	79.85	80.62	1044542
2022-07-26	80.45	81.07	79.65	79.84	1343016
2022-07-27	79.76	80.89	79.56	80.68	1024105
2022-07-28	80.61	80.91	77.76	78.82	1110271
2022-07-29	78.73	78.73	77.26	77.68	1192545
2022-08-01	77.43	78.35	76.93	77.40	1384214
2022-08-02	74.00	74.15	71.43	72.58	3138737
2022-08-03	71.56	73.68	71.05	72.54	2060603
2022-08-04	72.63	73.16	71.27	71.91	1592120
2022-08-05	71.29	72.50	70.76	72.16	1463736
2022-08-08	72.16	74.11	71.65	74.00	1364590
2022-08-09	73.50	74.22	73.23	73.73	975358
2022-08-10	74.56	74.95	73.28	74.13	1291741
2022-08-11	73.80	74.49	73.34	73.76	1235410
2022-08-12	73.99	74.75	73.61	73.99	1264498
2022-08-15	73.75	75.45	73.40	75.28	848599
2022-08-16	75.48	76.01	74.74	74.96	1083227
2022-08-17	74.49	74.97	73.79	73.86	797968
2022-08-18	73.68	74.03	72.37	73.62	929270
2022-08-19	73.41	74.59	73.01	74.54	672918
2022-08-22	74.33	74.69	72.98	73.59	1036135
2022-08-23	73.23	73.49	71.69	72.99	971551
2022-08-24	73.11	73.52	72.74	72.97	656682
2022-08-25	73.25	73.29	71.89	72.68	660573
2022-08-26	72.98	72.98	71.38	71.48	1252731
2022-08-29	70.84	71.16	69.99	70.51	1269310
2022-08-30	70.47	70.71	69.41	69.96	1010134
2022-08-31	70.53	71.16	70.17	70.43	1678413
2022-09-01	69.90	71.39	69.36	71.35	939365
2022-09-02	71.41	72.02	69.98	70.21	1490751
2022-09-06	70.54	70.54	68.51	69.11	1042160
2022-09-07	69.13	71.82	68.95	71.41	1376399
2022-09-08	71.25	71.94	70.57	71.72	1591272
2022-09-09	71.72	72.80	71.61	72.20	976728
2022-09-12	72.20	72.31	70.37	70.53	1459014
2022-09-13	69.90	69.95	67.86	68.14	1284742
2022-09-14	68.55	68.59	67.37	68.42	1299661
2022-09-15	68.22	69.40	68.00	68.98	1137660
2022-09-16	68.86	69.18	67.75	68.83	2358030
2022-09-19	68.42	68.91	67.19	68.81	1207249
2022-09-20	68.20	68.60	67.55	68.26	939399
2022-09-21	68.42	68.97	66.83	66.83	1503916
2022-09-22	66.16	67.90	65.62	67.41	1240548
2022-09-23	67.33	67.33	66.10	66.89	1311579
2022-09-26	66.60	67.26	65.92	66.18	1115084
2022-09-27	66.48	67.53	65.88	66.44	1818937
2022-09-28	66.95	67.97	66.60	67.66	1559237
2022-09-29	67.42	67.59	66.14	66.61	1265247
2022-09-30	66.84	67.91	66.56	66.64	1615568
2022-10-03	67.13	69.07	66.50	68.83	1365260
2022-10-04	69.41	69.97	68.64	69.56	1146357
2022-10-05	69.21	69.98	68.51	69.50	1019960
2022-10-06	69.12	69.92	68.52	69.64	1125267
2022-10-07	69.14	69.40	68.25	68.42	1199993
2022-10-10	68.56	68.63	67.45	67.58	990967
2022-10-11	67.76	68.16	66.69	67.25	1392886
2022-10-12	67.35	67.84	66.70	67.51	1029977
2022-10-13	66.48	69.06	66.33	68.42	1456785
2022-10-14	69.12	69.64	68.32	69.10	1202896
2022-10-17	69.72	70.71	69.31	70.36	1417518
2022-10-18	71.14	71.97	70.86	71.11	1497448
2022-10-19	70.53	70.98	69.08	69.59	1305177
2022-10-20	69.69	70.45	68.72	68.96	1096658
2022-10-21	68.98	70.97	68.15	70.58	4874806
2022-10-24	71.26	73.07	70.28	72.47	1919721
2022-10-25	72.49	73.01	71.91	72.42	1054289
2022-10-26	72.53	74.27	72.53	73.62	1189943
2022-10-27	73.76	73.86	72.56	72.86	899942
2022-10-28	73.54	74.64	73.17	74.60	1114098
2022-10-31	73.97	74.71	73.56	74.34	2203840
2022-11-01	75.52	81.00	75.39	76.95	4135866
2022-11-02	76.67	78.74	76.27	77.15	3108633
2022-11-03	76.49	77.49	75.24	76.90	1165690
2022-11-04	77.36	77.85	76.22	77.30	2178948
2022-11-07	77.49	77.85	75.85	75.90	1536592
2022-11-08	75.84	77.16	75.82	76.69	1045830
2022-11-09	76.86	78.03	76.68	77.22	1563455
2022-11-10	79.16	79.19	76.43	77.78	2113753
2022-11-11	77.47	77.77	75.46	77.53	1211823
2022-11-14	77.70	78.37	77.06	77.09	1223516
2022-11-15	78.07	78.07	76.38	76.62	1003882
2022-11-16	76.85	77.39	76.46	76.71	697816
2022-11-17	76.58	78.22	76.27	77.96	961840
2022-11-18	78.27	78.89	76.94	77.45	804866
2022-11-21	77.50	78.84	76.90	78.41	1018189
2022-11-22	78.74	78.74	77.79	78.27	819161
2022-11-23	78.37	78.90	77.53	77.76	1150616
2022-11-25	77.33	78.26	77.27	78.26	238798
2022-11-28	78.30	79.00	77.61	77.83	867873
2022-11-29	77.90	77.95	77.06	77.80	612855
2022-11-30	78.00	79.70	77.45	79.67	1698039
2022-12-01	80.00	81.00	79.65	80.68	1333823
2022-12-02	80.28	83.35	80.01	83.13	1651710
2022-12-05	82.77	84.57	82.60	84.08	2245197
2022-12-06	84.02	84.16	82.24	82.54	2023996
2022-12-07	82.57	84.13	82.32	84.03	1145379
2022-12-08	84.21	84.58	83.52	84.11	1019835
2022-12-09	84.15	84.49	82.25	82.34	1462381
2022-12-12	82.46	82.53	81.65	82.36	1077355
2022-12-13	82.85	83.45	82.63	82.91	1182075
2022-12-14	82.68	83.02	81.80	82.67	1148565
2022-12-15	81.98	82.52	81.77	82.23	1051823
2022-12-16	81.70	82.42	81.08	82.03	3162936
2022-12-19	81.62	82.38	80.13	80.59	1665529
2022-12-20	80.46	81.27	80.27	81.07	1722996
2022-12-21	81.36	81.76	80.25	80.52	1150761
2022-12-22	80.34	81.15	79.94	81.12	630954
2022-12-23	80.82	81.41	80.46	81.36	1262761
2022-12-27	81.49	81.68	79.44	79.59	730587
2022-12-28	79.66	80.28	79.19	79.44	924615
2022-12-29	79.59	80.22	79.22	79.48	662906
2022-12-30	79.25	80.40	78.87	80.32	697893
2023-01-03	80.17	80.97	79.15	79.55	1456887
2023-01-04	80.13	80.51	78.84	79.08	1889529
2023-01-05	78.58	80.83	78.30	80.16	4437254
2023-01-06	81.00	81.16	80.21	80.87	2778678
2023-01-09	80.89	81.19	78.71	78.82	2276626
2023-01-10	78.90	80.52	78.86	79.55	1687419
2023-01-11	79.52	80.02	78.28	79.68	1866899
2023-01-12	79.67	80.90	78.89	80.45	3823564
2023-01-13	80.19	81.69	80.19	80.83	1080869
2023-01-17	80.68	81.92	80.68	81.26	1883603
2023-01-18	81.09	82.44	80.87	82.27	1347860
2023-01-19	82.30	83.93	82.17	83.88	1522815
2023-01-20	83.97	84.13	82.81	83.20	1960303
2023-01-23	83.36	83.79	82.89	83.48	974146
2023-01-24	83.48	84.00	83.07	83.64	1304053
2023-01-25	83.57	84.99	83.44	84.97	1103760
2023-01-26	85.00	86.29	84.37	86.01	1560723
2023-01-27	85.76	86.08	85.42	85.70	931526
2023-01-30	85.40	85.73	83.50	83.65	1808720
2023-01-31	84.06	86.05	84.02	85.14	2113213
2023-02-01	84.80	85.85	84.53	85.60	1077335
2023-02-02	85.30	85.59	83.54	84.49	1650019
2023-02-03	84.69	85.20	83.38	83.61	1434308
2023-02-06	83.61	84.84	82.73	84.36	2230623
2023-02-07	83.50	83.75	79.08	80.96	4166852
2023-02-08	80.96	81.14	79.45	80.50	2357172
2023-02-09	80.80	81.49	80.28	81.24	1690541
2023-02-10	81.00	81.08	79.09	79.26	2258286
2023-02-13	79.22	80.13	79.06	80.08	1380092
2023-02-14	80.20	80.22	78.91	79.36	1244594
2023-02-15	79.00	79.38	78.27	79.35	1083380
2023-02-16	79.48	79.71	78.20	78.24	1135207
2023-02-17	78.07	79.32	77.81	79.00	3142387
2023-02-21	78.93	79.58	78.17	78.49	1439482
2023-02-22	78.68	78.91	78.16	78.51	1165851
2023-02-23	78.30	78.62	77.35	77.66	980347
2023-02-24	77.43	77.54	76.70	77.02	1408582
2023-02-27	77.18	77.65	76.47	76.61	1099898
2023-02-28	76.54	77.27	76.00	76.98	1974862
2023-03-01	77.01	78.02	76.85	77.83	1459643
2023-03-02	77.58	77.58	76.95	77.31	1167063
2023-03-03	77.39	77.74	76.78	77.56	1270243
2023-03-06	75.80	76.24	75.11	75.85	1811401
2023-03-07	75.89	75.89	74.12	74.38	1210903
2023-03-08	74.21	74.32	73.60	73.79	888760
2023-03-09	73.96	74.21	72.46	72.86	956180
2023-03-10	72.75	73.51	71.49	72.01	1514268
2023-03-13	72.27	74.54	72.18	73.18	1351586
2023-03-14	73.31	74.09	72.98	74.00	1269170
2023-03-15	73.56	73.56	72.00	72.47	1502818
2023-03-16	72.32	74.04	72.32	73.97	1336558
2023-03-17	73.97	74.01	72.81	73.62	2857543
2023-03-20	73.53	74.51	72.96	74.22	1197475
2023-03-21	74.32	74.57	73.08	73.49	1064327
2023-03-22	73.52	73.86	72.22	72.26	1337468
2023-03-23	72.42	72.83	71.69	72.26	2088239
2023-03-24	70.74	71.74	67.83	70.23	3459525
2023-03-27	70.58	71.42	70.35	70.81	1425642
2023-03-28	70.81	71.33	70.03	70.31	1106697
2023-03-29	70.73	71.22	70.51	71.14	953620
2023-03-30	71.39	71.48	70.84	71.04	912581
2023-03-31	71.17	72.37	70.96	72.27	1960931
2023-04-03	72.09	72.83	71.97	72.66	1173045
2023-04-04	72.48	72.84	72.18	72.65	1213720
2023-04-05	72.88	74.08	72.68	73.78	1508264
2023-04-06	74.10	76.04	73.87	75.51	1632622
2023-04-10	73.48	74.66	72.99	73.93	1457022
2023-04-11	74.23	74.53	73.65	74.17	1070798
2023-04-12	74.31	75.07	73.54	73.94	937103
2023-04-13	74.05	75.51	73.99	75.33	1000862
2023-04-14	75.12	75.28	73.91	74.50	1047641
2023-04-17	75.03	75.08	74.23	75.00	1524345
2023-04-18	74.88	74.98	72.60	73.80	1411273
2023-04-19	73.67	73.83	72.66	73.81	1444425
2023-04-20	73.64	74.28	73.13	73.85	1383589
2023-04-21	74.14	75.10	73.70	74.59	6703997
2023-04-24	74.56	75.54	74.48	75.25	1606638
2023-04-25	75.35	75.52	72.96	73.55	1606264
2023-04-26	73.00	73.61	72.24	73.53	1209810
2023-04-27	73.69	73.84	72.53	73.65	1405191
2023-04-28	73.60	75.03	73.15	74.41	1278728
2023-05-01	74.63	75.74	74.47	75.34	1908332
2023-05-02	68.08	72.16	68.06	69.96	4536470
2023-05-03	69.67	69.83	67.92	68.04	2474336
2023-05-04	67.39	67.50	66.04	66.19	2438997
2023-05-05	66.75	67.72	65.64	66.56	1626638
2023-05-08	66.58	66.69	65.49	65.79	1239880
2023-05-09	65.39	65.71	64.62	64.77	1583317
2023-05-10	64.96	65.01	63.84	63.92	1914652
2023-05-11	64.11	64.19	63.48	64.17	1488449
2023-05-12	64.20	65.41	64.16	65.28	1283121
2023-05-15	65.50	66.24	65.30	66.20	1429750
2023-05-16	65.72	65.81	64.68	64.70	1246031
2023-05-17	64.65	64.80	63.58	64.55	1188142
2023-05-18	64.57	64.75	63.06	63.63	1352613
2023-05-19	63.80	64.34	63.33	63.57	1905609
2023-05-22	63.94	64.68	63.43	64.39	1341212
2023-05-23	64.36	65.96	64.36	65.08	1844335
2023-05-24	64.80	65.13	64.27	64.28	1423455
2023-05-25	63.66	63.73	62.48	62.87	1716425
2023-05-26	62.87	63.00	62.32	62.58	1347453
2023-05-30	62.19	62.71	61.25	61.87	1307235
2023-05-31	61.92	62.44	61.41	61.55	4628730
2023-06-01	61.59	61.90	60.71	61.51	1755194
2023-06-02	61.50	62.60	61.42	62.54	1760372
2023-06-05	62.36	62.91	62.18	62.37	1377727
2023-06-06	62.65	62.74	61.41	61.71	1930540
2023-06-07	61.58	61.90	61.01	61.39	1648146
2023-06-08	61.50	61.75	60.95	61.51	1313742
2023-06-09	61.34	61.76	60.61	61.04	1509292
2023-06-12	61.16	62.12	61.00	62.10	3646147
2023-06-13	61.80	62.69	61.58	61.95	4615518
2023-06-14	62.14	62.30	61.28	61.44	1631313
2023-06-15	61.37	62.65	61.21	62.58	3215358
2023-06-16	62.81	64.02	62.48	63.23	8439937
2023-06-20	63.42	63.53	61.69	61.75	2862722
2023-06-21	61.79	62.25	61.46	61.89	2824153
2023-06-22	61.89	62.12	61.64	61.91	2660304
2023-06-23	61.89	62.98	61.58	62.45	4453774
2023-06-26	62.49	63.06	61.26	62.94	2052391
2023-06-27	63.09	63.41	61.17	61.68	1706341
2023-06-28	61.98	61.98	60.57	60.95	1863726
2023-06-29	60.84	62.04	60.56	61.85	1836277
2023-06-30	62.11	62.48	61.86	62.25	1449162
2023-07-03	62.15	62.52	61.82	62.08	543049
2023-07-05	62.25	63.04	61.73	62.99	1612168
2023-07-06	62.68	63.05	62.23	62.86	1374738
2023-07-07	62.77	62.87	61.67	62.07	1054327
2023-07-10	61.92	62.71	61.79	61.89	1239538
2023-07-11	62.16	62.88	61.93	62.84	1206137
2023-07-12	63.65	63.65	62.50	62.65	1730151
2023-07-13	62.63	62.69	61.91	61.94	1124113
2023-07-14	61.75	62.05	60.86	61.76	1175814
2023-07-17	61.71	61.74	61.05	61.08	1121824
2023-07-18	61.03	62.77	61.03	61.68	1611905
2023-07-19	62.26	62.94	62.03	62.90	1533396
2023-07-20	63.30	64.04	63.11	64.01	1648419
2023-07-21	64.17	64.39	63.49	64.15	1663922
2023-07-24	64.26	64.50	63.32	63.46	973057
2023-07-25	63.94	64.38	63.62	63.79	1316714
2023-07-26	63.80	63.80	62.53	62.80	1466242
2023-07-27	62.77	63.35	62.52	62.68	1347384
2023-07-28	63.15	63.25	62.50	63.09	1314462
2023-07-31	63.07	63.95	62.90	63.72	2092084
2023-08-01	65.47	65.76	62.20	63.69	2591408
2023-08-02	63.79	65.98	63.79	65.68	2041316
2023-08-03	65.72	65.83	64.97	64.98	1300107
2023-08-04	64.46	65.10	63.58	63.63	1261216
2023-08-07	63.79	65.20	63.57	64.91	1627340
2023-08-08	65.27	65.54	64.26	64.53	1165362
2023-08-09	64.58	65.93	64.54	65.42	1372954
2023-08-10	65.66	66.44	65.27	65.51	1703939
2023-08-11	65.73	66.24	65.45	65.93	1061002
2023-08-14	65.71	66.15	65.10	65.24	2256835
2023-08-15	64.91	65.70	64.77	65.41	787710
2023-08-16	65.19	65.63	64.63	64.73	1044696
2023-08-17	64.79	65.02	64.13	64.21	1875845
2023-08-18	63.78	64.56	63.58	64.04	831689
2023-08-21	64.04	65.02	63.67	64.88	1459318
2023-08-22	64.83	65.55	64.46	64.79	1212029
2023-08-23	65.04	65.28	64.38	64.65	1053158
2023-08-24	64.53	65.38	64.19	64.23	1107852
2023-08-25	64.25	64.56	63.57	63.86	1113123
2023-08-28	64.00	65.13	63.84	64.83	1121592
2023-08-29	64.82	65.61	64.41	64.59	1411092
2023-08-30	64.63	65.44	64.60	65.25	1578295
2023-08-31	65.19	65.38	64.40	64.53	1408952
2023-09-01	65.03	65.43	64.56	64.69	1356051
2023-09-05	64.83	65.16	63.23	63.28	1863733
2023-09-06	63.23	63.51	62.52	63.19	1939134
2023-09-07	63.26	63.56	62.78	63.45	2492507
2023-09-08	63.81	64.34	63.59	63.98	1409453
2023-09-11	64.41	64.41	64.41	64.41	146081
2023-09-12	64.50	64.69	63.65	64.23	1454836
2023-09-13	64.23	64.57	62.99	63.10	1737584
2023-09-14	63.16	63.85	62.91	63.48	1775018
2023-09-15	63.43	63.91	62.50	62.55	2100531
2023-09-18	59.83	60.05	58.54	59.51	4662046
2023-09-19	59.53	60.83	59.52	60.60	2576955
2023-09-20	60.75	61.00	60.30	60.37	1376331
2023-09-21	60.24	60.39	58.76	58.81	2011676
2023-09-22	58.77	59.34	57.91	58.10	2306860
2023-09-25	58.05	58.83	57.90	58.75	1902974
2023-09-26	58.56	59.62	58.52	59.28	1473032
2023-09-27	59.46	59.85	58.74	59.11	1118242
2023-09-28	59.13	59.33	58.45	58.61	795163
2023-09-29	58.86	58.86	57.66	57.77	1428726
2023-10-02	57.61	58.09	56.82	58.06	1964649
2023-10-03	57.75	58.69	57.62	58.56	1846127
2023-10-04	58.81	58.81	57.57	58.16	1549344
2023-10-05	58.13	58.87	58.05	58.81	1483100
2023-10-06	58.72	58.76	57.31	57.33	1545865
2023-10-09	56.89	57.01	55.65	56.68	2210140
2023-10-10	56.95	57.74	56.78	57.24	1505282
2023-10-11	57.50	57.80	56.73	56.96	1357279
2023-10-12	56.93	56.93	56.08	56.57	1334097
2023-10-13	56.42	57.63	56.42	57.61	1248304
2023-10-16	57.97	58.06	57.30	57.63	1207275
2023-10-17	57.51	57.92	56.90	57.19	1166217
2023-10-18	57.06	57.69	56.67	56.82	1351237
2023-10-19	56.37	56.64	55.49	55.64	1699386
2023-10-20	55.64	56.13	54.98	55.13	2138958
2023-10-23	55.16	55.40	54.53	55.10	1426436
2023-10-24	55.38	55.90	54.61	54.95	1669321
2023-10-25	54.48	54.70	53.47	54.25	1385072
2023-10-26	54.14	54.39	53.59	54.27	1769641
2023-10-27	54.24	54.54	52.36	52.54	1495362
2023-10-30	52.60	52.99	51.37	52.16	3300446
2023-10-31	51.96	54.08	50.27	53.93	3744823
2023-11-01	54.00	54.59	52.89	54.37	2239946
2023-11-02	54.22	54.76	53.51	53.97	1295130
2023-11-03	54.25	55.00	54.02	54.85	2001823
2023-11-06	55.20	55.36	54.35	54.57	1375512
2023-11-07	54.36	54.92	54.05	54.72	1365403
2023-11-08	54.85	54.85	53.48	54.06	1886499
2023-11-09	54.25	54.37	52.32	52.52	1567450
2023-11-10	52.73	52.73	51.47	52.44	1552857
2023-11-13	52.09	53.41	52.09	53.12	1593260
2023-11-14	53.60	54.81	53.38	54.57	1938447
2023-11-15	54.44	55.50	54.31	54.98	1953398
2023-11-16	55.13	55.17	53.55	53.99	1748830
2023-11-17	54.46	54.49	53.78	54.27	2990942
2023-11-20	54.49	55.18	54.21	54.71	1512257
2023-11-21	53.20	54.00	52.82	53.23	1489312
2023-11-22	53.53	54.10	53.24	53.40	1110949
2023-11-24	53.58	53.78	53.21	53.74	430700
2023-11-27	53.64	53.68	52.41	52.87	1238812
2023-11-28	52.92	52.92	52.20	52.70	1760488
2023-11-29	52.92	53.66	52.80	53.39	1535023
2023-11-30	53.93	54.53	53.63	54.34	4012403
2023-12-01	54.42	54.61	53.62	54.02	1882507
2023-12-04	55.28	55.94	54.68	54.96	1863846
2023-12-05	54.69	55.42	54.52	54.82	1429845
2023-12-06	54.71	55.64	54.25	55.42	1358151
2023-12-07	55.66	55.66	54.70	55.18	1276626
2023-12-08	55.17	55.17	54.30	54.70	1517309
2023-12-11	54.82	57.10	54.74	57.04	2385166
2023-12-12	57.36	62.45	57.12	61.86	6164580
2023-12-13	62.45	64.84	62.24	64.19	4060781
2023-12-14	64.50	64.99	63.66	63.84	3019842
2023-12-15	63.82	64.30	61.48	62.30	6206996
2023-12-18	62.28	62.32	60.35	60.62	2304081
2023-12-19	60.97	62.26	60.64	61.90	1790036
2023-12-20	62.00	62.19	60.62	60.76	1901517
2023-12-21	61.15	61.82	60.91	61.69	2092217
2023-12-22	61.92	63.41	61.81	62.85	980135
2023-12-26	63.10	63.23	62.21	62.55	1295805
2023-12-27	62.44	62.79	62.13	62.68	1165912
2023-12-28	62.90	63.57	62.59	62.73	1115679
2023-12-29	62.44	63.07	62.41	62.79	992852
2024-01-02	62.39	65.49	62.39	65.45	1458807
2024-01-03	65.45	67.06	65.13	65.51	2586850
2024-01-04	65.46	67.37	65.36	66.59	2999495
2024-01-05	66.32	66.47	65.18	65.26	1942630
2024-01-08	64.90	65.84	62.35	65.82	2102088
2024-01-09	65.82	66.17	63.45	64.38	1951322
2024-01-10	64.20	65.18	63.87	64.14	1752808
2024-01-11	63.58	63.58	62.70	63.11	1780238
2024-01-12	63.30	63.88	62.46	62.74	1125245
2024-01-16	62.59	62.64	61.22	61.34	1410663
2024-01-17	61.18	61.84	60.37	61.48	1218629
2024-01-18	61.30	61.55	60.27	61.18	1139354
2024-01-19	61.28	61.67	60.45	61.49	1212269
2024-01-22	61.81	61.93	60.61	61.50	1117110
2024-01-23	61.73	62.19	60.93	61.87	1097543
2024-01-24	62.05	62.14	60.78	60.84	1317323
2024-01-25	60.73	61.32	59.58	60.92	1114651
2024-01-26	61.32	61.71	60.30	60.64	1030055
2024-01-29	60.36	60.84	59.77	60.47	1253053
2024-01-30	60.50	60.50	59.15	59.28	1865500
2024-01-31	59.30	59.48	58.52	58.77	1857899
2024-02-01	58.52	59.27	58.03	59.16	1402269
2024-02-02	58.63	59.27	58.05	58.35	1148076
2024-02-05	58.00	58.47	57.63	58.06	1248997
2024-02-06	58.50	59.94	57.69	59.63	2025638
2024-02-07	59.24	59.58	57.34	57.34	1368656
2024-02-08	57.35	57.72	56.10	57.36	1703754
2024-02-09	57.37	57.96	57.09	57.66	1761933
2024-02-12	57.79	58.43	57.38	57.84	2211796
2024-02-13	60.04	60.70	57.83	59.34	3494636
2024-02-14	58.59	60.20	57.51	57.89	2235715
2024-02-15	58.09	59.87	57.89	58.97	1436639
2024-02-16	58.88	59.11	57.92	57.96	1132034
2024-02-20	57.79	59.50	57.62	58.82	2167035
2024-02-21	59.08	60.46	59.05	60.33	1960923
2024-02-22	60.33	61.34	59.46	60.91	1701518
2024-02-23	61.80	61.87	60.31	60.59	1373232
2024-02-26	60.33	61.44	60.10	60.53	1246939
2024-02-27	60.65	61.48	59.73	61.00	1370002
2024-02-28	60.77	61.00	59.91	59.98	1118697
2024-02-29	60.21	60.21	58.25	58.36	3086977
2024-03-01	58.70	59.66	58.37	59.05	1574698
2024-03-04	59.25	59.78	58.07	59.72	1663282
2024-03-05	59.96	60.19	58.07	58.90	1876797
2024-03-06	59.21	59.70	58.52	59.26	1797523
2024-03-07	59.49	59.72	58.33	59.03	1581732
2024-03-08	59.17	60.17	59.14	60.02	1572361
2024-03-11	60.15	61.16	59.70	60.79	2193150
2024-03-12	60.72	60.90	58.90	59.33	1643796
2024-03-13	59.35	60.22	58.60	58.92	1335486
2024-03-14	58.75	59.12	58.10	58.54	1230862
2024-03-15	58.30	58.76	57.53	58.37	4901969
2024-03-18	58.75	58.78	57.30	57.34	1811547
2024-03-19	57.70	58.44	57.18	58.33	2502861
2024-03-20	58.03	58.43	57.49	58.24	1714309
2024-03-21	58.57	59.03	57.47	57.72	1535769
2024-03-22	57.98	57.98	56.96	56.98	1192639
2024-03-25	57.14	57.59	56.57	57.48	1882931
2024-03-26	57.53	57.56	56.51	56.55	1805731
2024-03-27	56.52	57.35	56.50	57.12	1653642
2024-03-28	57.25	57.40	56.61	56.97	1883250
2024-04-01	56.97	57.00	56.03	56.64	1270495
2024-04-02	56.56	57.15	55.79	55.83	2088947
2024-04-03	55.84	56.21	55.00	55.31	1909866
2024-04-04	55.55	55.86	54.82	54.99	1546103
2024-04-05	54.84	55.41	54.26	55.24	1603328
2024-04-08	54.97	55.42	54.42	55.05	1238969
2024-04-09	55.20	56.46	55.19	55.30	1483440
2024-04-10	54.85	55.25	54.47	55.00	1052587
2024-04-11	55.34	55.99	54.63	54.92	1580963
2024-04-12	54.72	55.03	53.76	53.85	1227465
2024-04-15	53.91	54.30	53.41	53.43	1574419
2024-04-16	53.34	54.09	53.15	53.22	1465377
2024-04-17	53.22	53.80	52.70	52.72	2525527
2024-04-18	52.96	53.15	52.26	52.82	1830343
2024-04-19	52.97	53.00	52.00	52.35	2181297
2024-04-22	52.43	52.62	51.88	51.92	1751676
2024-04-23	52.00	52.22	51.39	51.65	2493676
2024-04-24	51.65	51.84	51.14	51.74	1564434
2024-04-25	51.58	51.85	50.35	51.18	1771950
2024-04-26	50.99	51.85	50.87	51.68	1564403
2024-04-29	51.75	53.27	51.71	52.56	3081703
2024-04-30	50.40	53.84	50.35	52.05	4773335
2024-05-01	51.87	53.98	51.75	52.94	3577694
2024-05-02	53.02	53.46	52.28	53.09	2020535
2024-05-03	53.70	53.87	52.73	53.76	1407391
2024-05-06	53.79	54.19	53.45	54.08	2016552
2024-05-07	54.50	54.92	53.96	54.37	1901286
2024-05-08	54.37	54.49	53.23	53.51	2208629
2024-05-09	53.76	53.94	53.10	53.50	1428455
2024-05-10	53.39	53.67	52.81	53.06	1505329
2024-05-13	57.00	58.93	56.62	57.60	7237381
2024-05-14	57.60	58.11	56.85	57.05	2734988
2024-05-15	57.43	57.44	56.78	57.05	3395238
2024-05-16	56.86	57.38	56.37	56.86	3042675
2024-05-17	56.83	57.25	56.40	57.10	1618342
2024-05-20	57.21	57.37	56.99	57.19	1977879
2024-05-21	57.11	57.51	56.93	57.40	1826233
2024-05-22	57.38	58.38	57.34	58.20	2667116
2024-05-23	57.87	58.19	57.28	57.45	2205958
2024-05-24	57.56	57.78	57.19	57.31	1966856
2024-05-28	57.25	57.50	56.62	57.25	2276796
2024-05-29	56.87	57.30	56.41	56.92	4190473
2024-05-30	57.05	57.56	56.80	57.30	2254712
2024-05-31	57.36	57.98	57.30	57.79	5049814
2024-06-03	57.56	59.07	57.56	58.80	7764689
2024-06-04	58.67	59.32	58.52	58.57	6497868
2024-06-05	58.60	59.10	57.95	59.03	7494737
2024-06-06	58.91	59.27	58.19	58.41	7860251
2024-06-07	58.14	59.24	58.02	59.16	8706264
2024-06-10	59.01	59.48	58.91	59.40	10170965
2024-06-11	59.41	59.66	57.97	59.48	9175728
2024-06-12	59.59	60.66	59.37	59.94	6112135
2024-06-13	59.98	62.96	59.96	62.69	6474167
2024-06-14	62.28	63.08	61.42	62.11	4892041
2024-06-17	61.76	62.83	61.48	62.69	6287107
2024-06-18	62.65	64.30	61.18	61.44	5074164
2024-06-20	61.27	62.95	61.19	62.36	3374041
2024-06-21	63.07	63.81	62.46	63.22	9700687
2024-06-24	63.37	64.09	62.78	63.75	2614807
2024-06-25	63.60	63.73	63.08	63.10	1708686
2024-06-26	63.01	63.01	61.59	61.75	2384646
2024-06-27	61.97	62.13	60.81	61.35	1643346
2024-06-28	61.54	61.54	60.07	60.62	10984692
2024-07-01	60.50	61.99	60.37	60.87	2247348
2024-07-02	59.20	60.48	58.63	59.02	3180651
2024-07-03	59.12	59.22	57.58	57.66	1472478
2024-07-05	57.48	57.58	56.75	57.33	2092546
2024-07-08	57.36	58.62	57.17	58.17	2669763
2024-07-09	58.33	60.91	58.10	60.70	2408353
2024-07-10	60.96	61.00	59.74	60.73	2525127
2024-07-11	60.84	62.63	60.75	62.29	2268682
2024-07-12	63.00	63.93	62.61	63.66	1934890
2024-07-15	63.49	64.59	63.26	64.25	1577594
2024-07-16	64.19	64.50	63.48	64.00	1448801
2024-07-17	63.96	65.34	63.50	65.30	1810888
2024-07-18	65.30	66.78	64.61	65.37	2081323
2024-07-19	65.54	66.10	64.98	65.87	1559059
2024-07-22	66.09	66.16	64.30	65.19	1239625
2024-07-23	65.08	66.12	64.54	65.80	1108143
2024-07-24	66.01	66.98	65.62	66.91	2956677
2024-07-25	67.00	70.36	66.99	68.57	2786176
2024-07-26	68.57	69.85	68.24	68.61	2186078
2024-07-29	68.51	69.14	68.02	68.59	2779930
2024-07-30	69.33	69.33	64.74	67.79	4635370
2024-07-31	67.83	68.98	64.81	65.07	2837849
2024-08-01	65.20	65.68	64.08	64.42	2063610
2024-08-02	64.27	65.15	62.97	64.47	1942001
2024-08-05	63.35	64.17	61.95	62.00	2359860
2024-08-06	61.81	62.42	60.99	61.27	2405923
2024-08-07	61.55	62.59	60.20	60.29	2015519
2024-08-08	60.30	62.03	60.20	61.78	2474080
2024-08-09	61.39	62.23	60.83	61.08	1301728
2024-08-12	60.96	61.71	60.26	61.12	1422933
2024-08-13	61.16	62.24	60.95	62.02	2608773
2024-08-14	61.80	61.99	60.99	61.18	1504180
2024-08-15	61.79	62.22	61.32	61.68	1312618
2024-08-16	61.88	62.47	61.38	62.16	1393247
2024-08-19	62.23	63.30	62.06	63.26	1407674
2024-08-20	63.09	64.78	63.04	64.38	2009978
2024-08-21	64.42	64.90	64.04	64.15	1765204
2024-08-22	64.36	64.36	62.69	63.02	1929862
2024-08-23	63.52	64.46	63.05	64.14	1566790
2024-08-26	64.26	65.40	63.94	65.16	1981484
2024-08-27	65.32	65.70	64.90	65.63	1493198
2024-08-28	65.52	65.91	65.32	65.64	1321539
2024-08-29	65.80	67.48	65.10	65.91	1490621
2024-08-30	65.91	66.33	64.99	65.66	2548307
2024-09-03	65.76	67.09	65.26	66.31	1969857
2024-09-04	66.42	66.75	64.13	64.33	2071007
2024-09-05	64.32	64.85	61.15	62.96	2303935
2024-09-06	63.20	63.76	61.19	61.26	1785855
2024-09-09	61.48	62.83	61.19	62.26	1792922
2024-09-10	62.19	63.34	61.45	63.13	1720172
2024-09-11	63.04	63.16	61.67	63.13	1574242
2024-09-12	62.94	63.46	61.63	63.36	1417596
2024-09-13	63.37	64.17	63.07	63.56	2021372
2024-09-16	63.94	66.48	63.90	66.41	1859599
2024-09-17	66.42	67.74	66.20	66.43	1658156
2024-09-18	65.25	66.08	64.38	65.17	2858106
2024-09-19	66.22	66.95	65.27	66.82	2077686
2024-09-20	66.20	66.20	64.99	65.74	7670507
2024-09-23	65.97	65.97	64.07	64.12	2033047
2024-09-24	64.15	64.20	62.96	63.70	2036198
2024-09-25	64.12	64.59	62.57	63.22	1579992
2024-09-26	63.10	65.21	62.86	65.13	1987367
2024-09-27	65.64	66.79	65.63	65.83	1590323
2024-09-30	65.40	66.96	65.27	66.10	1622181
2024-10-01	66.68	68.17	65.99	68.06	2737008
2024-10-02	67.68	67.82	66.26	67.63	1348917
2024-10-03	67.28	67.98	66.83	67.04	1426475
2024-10-04	67.37	67.56	66.45	67.49	1236688
2024-10-07	67.36	67.47	65.70	65.76	1529443
2024-10-08	65.58	66.31	65.46	65.74	1010335
2024-10-09	65.63	66.52	65.24	65.76	1017803
2024-10-10	65.30	65.50	64.59	65.37	1101061
2024-10-11	65.49	66.25	65.38	66.12	1592804
2024-10-14	65.79	65.79	64.93	65.44	748138
2024-10-15	65.89	67.06	65.68	66.29	1178581
2024-10-16	66.38	66.61	65.93	66.17	857238
2024-10-17	65.99	66.49	65.44	66.43	1355894
2024-10-18	66.41	66.95	65.90	66.39	742383
2024-10-21	66.33	66.55	64.87	65.27	841024
2024-10-22	65.03	65.78	64.60	65.59	735418
2024-10-23	65.49	66.10	64.76	65.17	1251934
2024-10-24	65.24	65.91	65.08	65.24	1208613
2024-10-25	65.32	65.74	64.99	65.07	1086374
2024-10-28	65.49	65.88	64.86	65.69	2067365
2024-10-29	67.53	74.07	66.95	73.60	4572090
2024-10-30	73.60	74.60	72.50	73.93	2459007
2024-10-31	73.91	74.68	73.28	74.12	2024269
2024-11-01	74.12	76.33	73.91	76.13	2261651
2024-11-04	75.07	76.57	75.07	75.75	1463500
2024-11-05	75.77	77.37	75.34	77.28	1251667
2024-11-06	78.45	82.19	78.21	80.95	5292066
2024-11-07	81.00	82.97	79.53	82.34	2636685
2024-11-08	82.59	83.95	82.15	83.38	3235745
2024-11-11	83.54	83.54	81.16	81.53	1880977
2024-11-12	81.55	82.02	80.20	80.58	1843166
2024-11-13	80.80	81.70	80.37	80.48	1573215
2024-11-14	80.16	80.46	77.58	77.73	1875790
2024-11-15	77.15	77.87	73.25	75.87	3842709
2024-11-18	75.89	77.01	75.42	76.97	1843584
2024-11-19	67.11	74.10	65.02	70.56	10883836
2024-11-20	70.66	71.68	70.25	71.05	2312364
2024-11-21	71.33	71.40	69.30	70.39	2145323
2024-11-22	70.43	72.00	70.33	71.72	1521881
2024-11-25	72.34	73.87	72.25	73.52	3350936
2024-11-26	74.14	74.95	73.10	74.80	1475653
2024-11-27	75.00	76.14	74.75	75.45	1150772
2024-11-29	75.71	76.08	74.22	74.59	797636
2024-12-02	74.28	74.70	72.64	73.24	1737255
2024-12-03	72.73	72.96	71.72	72.03	1667668
2024-12-04	73.40	75.32	73.34	74.62	2615152
2024-12-05	73.02	75.37	72.87	74.92	1760554
2024-12-06	75.27	76.46	75.02	75.92	1322445
2024-12-09	75.94	75.98	71.80	72.11	1758125
2024-12-10	72.11	73.10	71.35	72.48	2406780
2024-12-11	72.65	73.50	72.10	72.49	1425614
2024-12-12	70.50	72.11	70.48	70.83	1387881
2024-12-13	70.64	70.79	68.52	68.55	1769106
2024-12-16	69.31	70.88	68.62	69.80	2835967
2024-12-17	68.78	69.74	68.51	69.40	1971468
2024-12-18	69.18	69.63	67.55	67.55	1897851
2024-12-19	68.64	68.64	66.33	67.06	2028314
2024-12-20	66.89	69.11	66.89	68.84	6805483
2024-12-23	68.58	70.19	68.15	69.84	1611109
2024-12-24	69.88	70.10	68.92	69.91	395905
2024-12-26	69.52	70.12	69.25	69.56	764511
2024-12-27	68.71	69.90	68.19	69.23	966375
2024-12-30	68.56	68.87	67.70	68.42	825919
2024-12-31	68.54	69.20	68.19	69.07	1010137
2025-01-02	69.67	70.27	68.92	69.53	1061837
2025-01-03	69.76	70.44	69.35	69.63	1542670
2025-01-06	69.45	72.79	69.45	71.91	1931684
2025-01-07	73.06	75.04	72.46	73.19	1852842
2025-01-08	73.19	74.01	72.85	73.13	1571275
2025-01-10	72.21	72.60	69.53	70.54	2045962
2025-01-13	70.54	72.94	69.65	72.37	1602128
2025-01-14	72.34	72.93	71.22	71.93	1595917
2025-01-15	72.96	73.83	72.21	72.46	1101879
2025-01-16	72.51	72.98	71.72	72.47	1100000
2025-01-17	72.87	73.00	71.85	71.93	1013332
2025-01-21	72.21	73.98	71.85	73.47	1867891
2025-01-22	73.47	73.55	71.98	72.41	1165716
2025-01-23	72.32	72.88	71.05	72.53	1042544
2025-01-24	72.30	73.68	72.29	72.59	1274821
2025-01-27	72.29	73.43	71.36	72.64	1070718
2025-01-28	72.69	73.99	71.85	73.15	995241
2025-01-29	73.22	74.11	72.67	73.72	1246590
2025-01-30	74.16	74.56	73.29	73.77	1307847
2025-01-31	73.76	75.18	73.10	74.16	1294554
2025-02-03	73.56	75.00	72.60	73.74	1315791
2025-02-04	73.51	74.92	73.19	74.12	1269846
2025-02-05	74.78	75.74	74.19	75.26	1461907
2025-02-06	75.02	75.49	74.14	74.95	1340478
2025-02-07	75.37	76.96	73.79	74.13	2484835
2025-02-10	73.01	73.42	67.56	68.30	3787084
2025-02-11	67.52	68.69	66.26	66.33	2845890
2025-02-12	66.30	69.10	65.56	69.05	2075629
2025-02-13	69.29	72.69	68.03	70.01	3248178
2025-02-14	70.65	71.80	69.73	70.42	1882075
2025-02-18	70.71	71.68	70.50	71.27	1463130
2025-02-19	70.93	71.43	69.75	70.16	1810876
2025-02-20	70.26	71.52	69.89	71.38	1017883
2025-02-21	71.66	72.97	71.50	72.11	1514741
2025-02-24	72.19	74.36	71.76	74.01	1582042
2025-02-25	74.36	76.24	73.76	74.40	2066836
2025-02-26	74.07	75.31	73.24	74.30	1164400
2025-02-27	73.92	74.60	72.89	73.18	1220107
2025-02-28	73.56	73.63	72.41	73.50	1489135
2025-03-03	73.45	73.45	69.63	70.26	2450671
2025-03-04	69.99	70.00	68.17	69.68	2754658
2025-03-05	69.08	69.97	68.74	69.81	1305508
2025-03-06	68.88	70.98	68.88	70.09	1132995
2025-03-07	70.15	72.81	69.37	70.79	1629780
2025-03-10	69.94	71.89	69.76	71.13	1239504
2025-03-11	70.98	71.65	67.30	68.07	1626379
2025-03-12	67.85	68.23	66.37	67.73	1521350
2025-03-13	67.91	68.97	67.44	67.71	1171177
2025-03-14	67.88	68.12	67.23	67.86	1290063
2025-03-17	60.00	63.45	58.95	62.01	5176419
2025-03-18	61.03	61.03	58.46	60.00	3401829
2025-03-19	60.37	61.15	59.92	60.34	2323185
2025-03-20	60.26	61.75	60.21	60.58	2321097
2025-03-21	60.44	62.33	60.25	61.92	4332388
2025-03-24	62.13	63.31	61.97	62.78	2627264
2025-03-25	63.01	63.27	61.03	62.08	2603519
2025-03-26	62.07	62.88	60.81	61.26	1632064
2025-03-27	61.55	61.64	60.24	60.68	1371008
2025-03-28	60.72	60.97	60.35	60.60	1198590
2025-03-31	60.15	60.81	59.10	60.55	1703421
2025-04-01	60.53	62.00	60.28	60.91	2575644
2025-04-02	60.90	62.53	60.27	62.33	2147790
2025-04-03	62.06	62.89	61.45	62.46	1804066
2025-04-04	62.65	63.57	60.41	60.58	3671065
2025-04-07	60.49	61.06	57.69	60.29	2435638
2025-04-08	60.84	61.47	56.06	56.97	2845082
2025-04-09	55.81	59.37	53.56	58.86	4024341
2025-04-10	57.96	58.33	53.79	55.17	2678621
2025-04-11	55.60	57.07	55.11	56.87	2073685
2025-04-14	57.29	59.30	57.12	59.22	2089197
2025-04-15	59.17	59.95	58.22	58.46	1479702
2025-04-16	58.41	58.78	57.05	57.73	1465014
2025-04-17	58.01	58.69	57.08	58.21	1172191
2025-04-21	57.48	58.23	56.13	56.80	2158442
2025-04-22	57.48	58.04	56.77	57.38	1646006
2025-04-23	58.23	59.01	57.65	58.00	1762370
2025-04-24	57.91	59.05	57.29	58.97	1129803
2025-04-25	58.80	59.21	57.99	59.16	1237382
2025-04-28	59.20	59.60	58.44	59.52	2184553
2025-04-29	59.39	60.72	58.04	60.43	2931818
2025-04-30	60.95	62.87	59.76	62.66	2822402
2025-05-01	62.02	62.64	60.62	62.03	2466538
2025-05-02	62.85	62.87	61.37	62.53	1525246
2025-05-05	62.41	62.80	61.84	62.11	1819479
2025-05-06	61.91	62.51	59.38	59.61	2329372
2025-05-07	59.95	60.07	59.07	59.55	1865472
2025-05-08	58.80	59.99	57.77	59.73	2169682
2025-05-09	59.98	60.48	58.94	58.98	1252517
2025-05-12	60.03	61.41	59.29	60.85	2072024
2025-05-13	60.43	61.15	59.53	60.81	1548995
2025-05-14	60.58	62.50	59.15	61.16	2143866
2025-05-15	61.65	62.99	61.11	62.76	1643013
2025-05-16	63.18	63.48	62.73	63.31	1330221
2025-05-19	63.17	64.30	62.84	63.81	1214339
2025-05-20	63.65	66.11	63.61	65.30	2059127
2025-05-21	64.74	65.46	64.43	64.78	1965649
2025-05-22	64.73	65.33	64.05	64.51	1557150
2025-05-23	63.90	64.57	63.51	64.25	873888
2025-05-27	64.95	65.80	64.69	65.35	1266983
2025-05-28	65.18	65.61	64.85	64.93	1339522
2025-05-29	64.92	66.26	64.63	66.04	1614282
2025-05-30	65.71	65.77	63.93	65.06	3737619
2025-06-02	64.88	65.97	63.93	65.31	1882997
2025-06-03	65.12	70.97	64.72	67.11	5339068
2025-06-04	67.06	68.45	66.30	67.42	1577488
2025-06-05	67.50	67.87	66.84	67.24	1712763
2025-06-06	67.78	68.98	67.62	68.77	1719841
2025-06-09	68.89	69.96	68.11	69.89	2088696
2025-06-10	69.83	70.98	69.65	70.07	2109440
2025-06-11	70.12	70.36	68.79	68.85	2203581
2025-06-12	68.95	69.54	68.10	69.22	1217903
2025-06-13	68.07	68.96	67.57	67.75	1834959
2025-06-16	70.80	71.29	69.00	71.22	3239180
2025-06-17	70.62	70.89	68.59	68.81	2018873
2025-06-18	68.97	69.47	68.01	68.27	1740830
2025-06-20	68.47	69.19	67.87	68.46	2340022
2025-06-23	68.10	68.78	66.74	67.26	1349027
2025-06-24	68.05	69.54	67.33	69.01	1700554
2025-06-25	69.02	69.14	67.38	67.55	995696
2025-06-26	70.71	71.50	69.84	70.81	3025389
2025-06-27	70.98	71.12	67.82	68.37	3495246
2025-06-30	68.25	68.82	67.67	68.10	1481817
2025-07-01	67.15	70.37	66.83	68.73	1501970
2025-07-02	68.61	69.10	68.00	68.17	2374621
2025-07-03	68.08	68.96	67.88	68.45	1272600
2025-07-07	68.24	68.25	66.85	67.27	1689058
2025-07-08	67.26	68.65	67.06	67.67	1400249
2025-07-09	68.06	69.30	67.95	68.72	1927203
2025-07-10	69.07	70.62	68.46	70.34	1390163

Explore More About INCY

Coins representing dividend payouts and trends

INCY Dividend History

Discover Incyte Corp'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

INCY Stock Split History

Discover Incyte Corp'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

INCY Historical Prices

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

Web Analytics