CRUS Historical Prices

Summary

Key Stock Metrics

75.83

(April 8, 2025)

52-Week Low

147.46

(August 29, 2024)

52-Week High

147.46

(August 29, 2024)

All-Time High

105.98

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	13.31	13.50	13.19	13.50	645600
1993-09-17	13.25	13.69	13.25	13.63	323200
1993-09-20	13.56	13.81	13.56	13.69	412000
1993-09-21	14.19	14.38	14.13	14.25	1821000
1993-09-22	14.25	15.31	14.25	15.25	1298600
1993-09-23	15.88	17.19	15.88	17.06	3197800
1993-09-24	16.94	17.06	16.38	16.63	1703600
1993-09-27	16.63	17.06	16.56	16.75	558400
1993-09-28	16.88	16.94	16.44	16.50	565800
1993-09-29	16.63	16.63	16.06	16.25	856200
1993-09-30	16.31	16.31	15.75	15.94	958600
1993-10-01	16.00	16.06	15.88	16.06	477400
1993-10-04	15.94	16.31	15.88	16.25	303400
1993-10-05	16.38	16.69	15.25	15.38	2480200
1993-10-06	15.63	16.50	15.63	16.31	2061600
1993-10-07	16.25	16.31	15.69	15.88	737200
1993-10-08	15.75	15.88	15.44	15.88	1344600
1993-10-11	15.94	17.38	15.88	17.06	1810800
1993-10-12	17.31	17.75	16.88	17.06	2138800
1993-10-13	16.69	17.63	16.50	17.63	2689600
1993-10-14	17.63	17.63	17.00	17.19	983000
1993-10-15	17.25	17.75	17.19	17.69	1316600
1993-10-18	17.56	17.88	17.31	17.69	1073600
1993-10-19	17.56	17.63	16.38	16.50	1603000
1993-10-20	16.50	16.94	16.19	16.63	1579800
1993-10-21	16.63	17.00	16.06	16.94	2824400
1993-10-22	17.00	17.56	16.88	17.13	2253800
1993-10-25	17.25	17.81	16.75	17.56	2723800
1993-10-26	17.75	17.88	16.81	17.31	2573600
1993-10-27	17.25	18.19	17.25	18.00	2492200
1993-10-28	17.81	18.00	17.25	17.44	1378400
1993-10-29	17.31	17.69	17.31	17.50	1545000
1993-11-01	17.38	18.06	17.31	17.88	1356000
1993-11-02	17.81	18.00	17.38	17.50	1711400
1993-11-03	17.38	17.50	16.63	16.75	1984800
1993-11-04	16.69	16.88	16.31	16.31	1859200
1993-11-05	16.13	17.06	16.06	16.88	1507600
1993-11-08	16.94	17.31	16.69	17.13	672400
1993-11-09	17.38	17.63	16.19	16.44	1450800
1993-11-10	17.00	18.06	16.75	18.06	3493800
1993-11-11	17.94	18.13	17.75	17.94	1148800
1993-11-12	17.94	18.06	17.88	18.06	515200
1993-11-15	18.00	18.00	17.63	18.00	1066400
1993-11-16	18.00	18.00	17.69	17.75	639600
1993-11-17	17.69	17.69	17.13	17.25	889600
1993-11-18	17.13	17.19	16.63	16.75	1379400
1993-11-19	16.56	16.81	16.31	16.56	818200
1993-11-22	16.25	16.38	15.50	15.50	1371400
1993-11-23	15.69	16.81	15.56	16.56	1751200
1993-11-24	16.69	17.56	16.56	17.50	1334800
1993-11-26	17.50	17.56	17.31	17.31	328200
1993-11-29	17.56	17.63	17.00	17.06	1025200
1993-11-30	17.13	17.44	17.00	17.19	1063600
1993-12-01	17.38	18.00	17.31	17.94	1984600
1993-12-02	17.88	18.00	17.44	17.88	897600
1993-12-03	17.88	18.25	17.88	18.00	1112000
1993-12-06	17.44	17.75	17.25	17.44	1100400
1993-12-07	17.63	17.75	16.88	17.38	1241800
1993-12-08	17.31	18.31	17.31	18.13	1428200
1993-12-09	17.94	18.06	17.88	17.94	448800
1993-12-10	17.94	18.06	17.81	17.94	876400
1993-12-13	17.94	18.06	17.31	17.69	1167000
1993-12-14	17.75	17.75	16.88	17.00	1691800
1993-12-15	16.94	17.19	16.88	17.00	1065000
1993-12-16	17.13	17.31	16.88	16.88	691800
1993-12-17	17.06	17.25	16.88	17.06	598000
1993-12-20	17.00	17.25	16.94	17.25	361800
1993-12-21	17.31	17.31	16.94	17.19	421400
1993-12-22	17.19	17.69	16.94	17.44	621400
1993-12-23	17.38	17.63	17.31	17.63	284000
1993-12-27	17.50	18.06	17.50	18.00	599400
1993-12-28	18.13	18.63	17.88	18.19	1576000
1993-12-29	18.06	18.19	17.75	18.00	418200
1993-12-30	18.13	18.31	18.00	18.25	529200
1993-12-31	18.19	18.50	18.00	18.50	919800
1994-01-03	18.44	18.50	18.13	18.25	1063400
1994-01-04	18.38	18.63	17.81	18.13	1275600
1994-01-05	18.00	18.63	17.81	18.63	928600
1994-01-06	18.81	19.25	18.81	19.06	2256800
1994-01-07	18.94	20.06	18.81	19.94	1694800
1994-01-10	19.81	20.75	19.81	20.38	2268400
1994-01-11	20.44	20.44	19.81	19.94	1049800
1994-01-12	20.25	20.50	19.44	19.88	1361200
1994-01-13	19.63	20.19	19.38	20.13	785800
1994-01-14	20.19	20.56	20.13	20.44	661000
1994-01-17	20.25	20.50	20.06	20.38	546800
1994-01-18	20.50	20.50	20.13	20.31	410800
1994-01-19	19.81	20.00	19.50	19.94	777200
1994-01-20	19.81	20.44	19.81	20.31	601000
1994-01-21	20.38	21.00	20.25	20.75	1982800
1994-01-24	20.56	20.69	19.75	19.94	1206400
1994-01-25	19.75	20.25	19.56	19.88	1923800
1994-01-26	19.81	20.44	19.75	20.38	738000
1994-01-27	20.31	21.13	20.31	21.13	1125800
1994-01-28	21.13	21.38	20.50	20.69	1214600
1994-01-31	20.81	21.38	20.69	21.25	1156200
1994-02-01	21.31	21.44	21.19	21.31	742800
1994-02-02	21.13	22.06	21.13	22.00	628600
1994-02-03	21.94	21.94	21.25	21.31	640400
1994-02-04	21.25	21.44	20.31	20.31	1661800
1994-02-07	20.19	21.44	20.19	21.44	1631600
1994-02-08	21.44	21.88	21.06	21.69	1171400
1994-02-09	21.75	22.31	21.75	22.19	985200
1994-02-10	22.13	22.25	21.31	21.44	512200
1994-02-11	21.31	21.81	21.25	21.69	440200
1994-02-14	21.63	22.06	21.50	21.63	949800
1994-02-15	21.44	21.50	21.13	21.44	592600
1994-02-16	21.63	21.75	21.13	21.19	867800
1994-02-17	20.94	21.25	20.69	20.94	7409000
1994-02-18	21.00	21.06	20.56	20.69	2109400
1994-02-22	20.63	20.69	20.56	20.63	732200
1994-02-23	20.69	21.25	20.69	20.94	1743800
1994-02-24	20.88	20.88	20.00	20.25	1796600
1994-02-25	20.25	20.50	19.19	19.44	2391600
1994-02-28	19.56	20.38	19.50	20.25	1792200
1994-03-01	20.50	20.63	20.13	20.25	1572600
1994-03-02	19.81	20.81	19.25	20.75	3134400
1994-03-03	20.81	20.88	20.31	20.50	1416400
1994-03-04	20.69	20.69	20.25	20.31	1027200
1994-03-07	20.38	20.63	20.25	20.44	587200
1994-03-08	20.38	20.44	19.75	20.00	887400
1994-03-09	20.25	20.25	18.81	18.94	2723000
1994-03-10	19.13	19.19	17.63	18.00	5204600
1994-03-11	17.94	18.06	17.56	17.81	3486000
1994-03-14	18.19	18.38	17.69	18.13	3320400
1994-03-15	18.63	18.81	18.25	18.50	2202600
1994-03-16	18.69	19.13	18.44	18.44	2009600
1994-03-17	18.56	18.63	18.38	18.44	458400
1994-03-18	18.56	18.56	18.00	18.38	1465000
1994-03-21	18.38	18.56	18.13	18.44	595400
1994-03-22	18.56	19.25	18.38	19.13	1547200
1994-03-23	19.38	19.38	18.81	18.94	1134800
1994-03-24	18.56	18.63	17.81	18.06	1785600
1994-03-25	18.06	18.13	16.94	17.88	4374000
1994-03-28	18.00	18.06	16.94	18.00	3218400
1994-03-29	18.06	18.25	17.13	17.19	1050400
1994-03-30	17.13	17.50	16.63	16.63	1881800
1994-03-31	16.81	16.94	16.19	16.50	2357800
1994-04-04	16.19	16.44	15.44	16.31	1839200
1994-04-05	16.75	17.50	16.69	17.19	2098800
1994-04-06	18.00	18.50	17.63	18.13	2972000
1994-04-07	18.50	18.69	18.19	18.50	1600800
1994-04-08	18.56	18.56	17.88	18.00	1304400
1994-04-11	17.75	18.13	17.75	17.88	568400
1994-04-12	17.69	17.69	17.13	17.31	1525800
1994-04-13	17.31	17.38	16.00	16.63	2303800
1994-04-14	16.50	17.31	16.44	16.81	783000
1994-04-15	16.88	17.06	16.19	16.88	675800
1994-04-18	17.00	17.13	16.31	16.75	770600
1994-04-19	17.06	17.13	15.63	16.38	1711600
1994-04-20	16.56	16.69	14.38	14.69	3113400
1994-04-21	15.00	16.56	14.75	16.47	2171400
1994-04-22	16.56	16.69	15.63	15.88	1343000
1994-04-25	15.88	17.25	15.88	17.19	1319600
1994-04-26	17.50	17.56	16.31	16.50	2366600
1994-04-28	18.00	18.44	17.44	18.19	3334800
1994-04-29	18.25	18.25	17.81	18.00	826600
1994-05-02	18.06	19.38	17.75	19.06	2117000
1994-05-03	19.25	19.25	18.19	18.56	1014800
1994-05-04	18.56	18.69	17.88	18.50	796600
1994-05-05	18.50	18.63	18.25	18.38	418800
1994-05-06	18.00	18.31	17.63	18.31	779000
1994-05-09	18.13	18.69	17.75	17.88	1559400
1994-05-10	18.19	18.19	17.75	18.00	779400
1994-05-11	18.00	18.19	16.63	17.00	1466200
1994-05-12	17.00	17.44	15.91	16.50	1398600
1994-05-13	16.56	17.06	15.75	16.94	1834000
1994-05-16	17.00	17.44	15.19	15.38	2595000
1994-05-17	15.19	15.38	14.44	15.25	3803800
1994-05-18	15.75	16.13	15.13	15.94	2185000
1994-05-19	16.44	16.75	16.31	16.44	1270800
1994-05-20	16.25	16.44	15.88	15.88	1754200
1994-05-23	16.06	16.19	15.44	15.63	876800
1994-05-24	16.00	16.06	15.56	15.94	1227000
1994-05-25	15.94	16.75	15.75	16.56	1107800
1994-05-26	16.56	16.81	16.44	16.50	872200
1994-05-27	16.44	16.88	16.19	16.75	756200
1994-05-31	16.75	17.25	16.50	17.03	599000
1994-06-01	16.88	17.75	16.75	17.63	1172400
1994-06-02	17.25	18.25	17.19	18.00	2350800
1994-06-03	18.06	18.31	17.88	18.13	1155800
1994-06-06	18.38	18.38	17.44	17.75	1856400
1994-06-07	17.63	17.75	16.44	16.56	3349400
1994-06-08	16.69	16.69	14.75	15.25	6550800
1994-06-09	15.31	15.81	14.88	15.31	3107800
1994-06-10	15.50	15.94	15.38	15.44	994400
1994-06-13	15.31	15.31	14.69	14.75	1707000
1994-06-14	14.94	15.38	14.88	15.25	1740400
1994-06-15	15.25	15.63	15.13	15.44	713000
1994-06-16	15.31	15.69	15.31	15.56	539800
1994-06-17	15.63	15.81	14.88	15.81	1635200
1994-06-20	15.31	15.38	14.13	14.19	4093800
1994-06-21	13.94	14.31	13.19	14.00	3494600
1994-06-22	14.31	14.81	14.13	14.38	2045200
1994-06-23	14.50	14.69	13.88	14.00	2257800
1994-06-24	13.75	14.75	13.75	14.19	1585600
1994-06-27	14.13	14.88	14.06	14.81	1808600
1994-06-28	14.81	15.38	14.81	15.25	2153600
1994-06-29	15.31	15.88	15.06	15.13	2633000
1994-06-30	15.38	15.81	15.25	15.50	1577400
1994-07-01	15.50	15.75	15.00	15.69	1009800
1994-07-05	15.63	15.94	15.50	15.75	912400
1994-07-06	15.63	15.69	14.81	14.81	1404400
1994-07-07	14.94	16.25	14.94	16.13	1710000
1994-07-08	16.06	16.94	15.88	16.56	1835800
1994-07-11	16.50	16.63	15.94	16.50	1081200
1994-07-12	16.44	16.44	15.94	16.13	1038200
1994-07-13	16.13	17.19	16.13	17.19	1209200
1994-07-14	17.25	17.63	17.13	17.34	1986200
1994-07-15	17.06	17.06	16.19	16.31	1353200
1994-07-18	16.19	16.50	15.63	15.63	1378800
1994-07-19	15.25	15.25	13.81	13.81	7804600
1994-07-20	13.75	14.13	13.31	13.69	3507600
1994-07-21	13.56	13.56	12.44	12.69	7403600
1994-07-22	12.88	13.19	12.75	13.19	1710800
1994-07-25	13.19	13.19	12.50	12.94	2908000
1994-07-26	13.75	14.06	13.25	13.94	4173200
1994-07-27	14.31	14.44	14.00	14.25	1806200
1994-07-28	14.25	14.25	13.69	13.88	1024200
1994-07-29	14.13	14.75	14.00	14.66	2022400
1994-08-01	14.94	15.00	14.31	14.63	1161800
1994-08-02	14.88	14.88	14.13	14.63	1445600
1994-08-03	14.50	14.69	14.31	14.44	585800
1994-08-04	14.50	14.63	14.00	14.06	916600
1994-08-05	13.63	14.13	13.50	14.00	811000
1994-08-08	13.81	14.06	13.75	13.94	373400
1994-08-09	13.94	14.06	13.75	13.88	952400
1994-08-10	14.00	15.25	14.00	15.00	2869200
1994-08-11	14.88	15.69	14.56	14.81	3152400
1994-08-12	14.94	15.44	14.81	15.06	1766600
1994-08-15	15.19	15.38	15.00	15.38	555600
1994-08-16	15.50	15.69	15.13	15.56	1497000
1994-08-17	15.63	15.88	15.38	15.50	1259800
1994-08-18	15.50	15.88	15.38	15.56	815000
1994-08-19	15.50	15.56	15.31	15.38	849000
1994-08-22	15.13	15.56	15.06	15.38	569000
1994-08-23	15.31	15.38	14.63	14.69	2416600
1994-08-24	14.75	14.81	14.13	14.56	2542200
1994-08-25	14.56	15.06	14.34	14.75	1558400
1994-08-26	15.00	15.06	14.25	14.50	1616800
1994-08-29	14.38	14.50	14.06	14.06	2299600
1994-08-30	14.06	14.50	13.63	14.19	3811200
1994-08-31	14.19	14.19	13.69	13.81	2848200
1994-09-01	13.50	13.63	13.13	13.50	4667000
1994-09-02	13.56	13.88	13.31	13.75	1667400
1994-09-06	13.69	13.94	13.50	13.75	1273800
1994-09-07	13.88	14.63	13.81	14.56	3672400
1994-09-08	15.06	15.75	14.88	15.50	5506400
1994-09-09	15.44	15.75	15.00	15.63	3778400
1994-09-12	15.69	16.06	14.88	15.00	4864600
1994-09-13	15.50	15.63	14.94	14.94	2946800
1994-09-14	15.00	15.00	14.38	14.75	3184800
1994-09-15	14.75	15.19	14.69	15.13	1935200
1994-09-16	15.06	15.06	14.69	14.75	1536200
1994-09-19	14.94	14.94	14.63	14.63	2079600
1994-09-20	14.50	14.56	13.88	14.00	6776200
1994-09-21	14.00	14.06	13.69	13.88	3691200
1994-09-22	13.94	14.00	13.50	13.63	3545000
1994-09-23	13.50	13.69	13.44	13.69	2793200
1994-09-26	13.69	13.94	13.63	13.81	1322200
1994-09-27	13.75	14.25	13.75	14.00	3119800
1994-09-28	14.06	14.44	13.94	14.25	2212400
1994-09-29	14.31	14.31	13.75	13.81	1491600
1994-09-30	13.88	14.25	13.69	14.00	1223600
1994-10-03	14.00	14.13	13.63	13.72	1164600
1994-10-04	13.75	13.88	13.19	13.22	2724800
1994-10-05	13.25	13.50	13.00	13.44	4027800
1994-10-06	13.56	13.94	13.44	13.53	1171800
1994-10-07	13.75	14.00	13.63	13.94	1320400
1994-10-10	13.94	14.56	13.72	14.22	2161400
1994-10-11	14.44	14.81	14.31	14.44	2320600
1994-10-12	14.44	14.56	14.19	14.38	1407000
1994-10-13	14.94	15.06	13.94	14.19	2816600
1994-10-14	14.13	14.38	13.94	14.19	1356400
1994-10-17	14.19	14.56	14.00	14.28	959400
1994-10-18	14.38	14.38	14.06	14.06	767600
1994-10-19	14.06	15.06	14.06	14.88	3243400
1994-10-20	15.13	15.63	14.81	15.50	5361400
1994-10-21	15.50	15.56	15.06	15.56	1903800
1994-10-24	15.63	15.94	15.19	15.22	2549400
1994-10-25	14.25	14.94	14.06	14.44	5118000
1994-10-26	14.75	14.81	14.38	14.44	1270800
1994-10-27	14.56	14.81	14.44	14.44	1064800
1994-10-28	14.56	14.75	14.44	14.56	1196400
1994-10-31	14.50	14.63	14.31	14.38	929600
1994-11-01	14.38	14.44	14.19	14.25	1010600
1994-11-02	14.38	14.75	14.25	14.25	1406200
1994-11-03	14.38	14.38	13.63	14.00	2853200
1994-11-04	14.06	14.13	13.81	13.81	970000
1994-11-07	13.88	14.00	13.69	13.94	868200
1994-11-08	14.00	14.13	13.88	13.97	588800
1994-11-09	14.13	14.38	13.63	13.94	2025800
1994-11-10	13.81	14.19	13.69	13.81	1071000
1994-11-11	13.75	13.88	13.63	13.69	632800
1994-11-14	13.69	14.06	13.69	14.00	543200
1994-11-15	14.13	14.44	13.44	13.56	2059400
1994-11-16	13.56	13.81	13.44	13.75	1366200
1994-11-17	13.75	13.81	13.31	13.50	1778800
1994-11-18	13.63	13.63	13.38	13.50	949800
1994-11-21	13.69	13.81	13.25	13.28	965000
1994-11-22	13.19	13.63	12.94	12.94	1992600
1994-11-23	12.88	13.06	12.38	12.75	2802000
1994-11-25	12.75	12.88	12.63	12.75	730000
1994-11-28	12.69	12.88	12.31	12.69	1412800
1994-11-29	12.75	12.81	12.38	12.56	1201800
1994-11-30	12.56	13.00	12.44	12.63	1425600
1994-12-01	12.56	12.75	12.38	12.44	1082800
1994-12-02	12.56	12.56	12.19	12.50	967200
1994-12-05	12.44	12.81	12.44	12.69	839600
1994-12-06	12.63	12.69	12.50	12.63	330400
1994-12-07	12.50	12.56	11.63	11.78	1860400
1994-12-08	11.75	11.88	10.94	11.06	2636800
1994-12-09	11.19	11.69	11.06	11.56	1415400
1994-12-12	11.56	11.75	11.13	11.44	921400
1994-12-13	11.50	11.69	11.38	11.63	560800
1994-12-14	11.56	11.69	11.25	11.38	739600
1994-12-15	11.50	11.75	11.44	11.69	729000
1994-12-16	11.56	11.75	11.44	11.44	894400
1994-12-19	11.44	11.44	10.50	10.63	3022600
1994-12-20	10.81	11.19	10.59	11.00	1079000
1994-12-21	11.06	11.69	11.00	11.50	1357200
1994-12-22	11.56	11.75	11.31	11.38	730600
1994-12-23	11.38	11.88	11.38	11.63	1063600
1994-12-27	11.69	11.75	11.31	11.38	848400
1994-12-28	11.50	11.63	11.38	11.50	461600
1994-12-29	11.44	11.75	11.44	11.63	723200
1994-12-30	11.56	11.75	11.25	11.25	897400
1995-01-03	11.31	11.63	11.13	11.50	684400
1995-01-04	11.63	11.75	11.19	11.50	679200
1995-01-05	11.56	12.06	11.44	12.00	947600
1995-01-06	11.94	12.88	11.94	12.84	2647600
1995-01-09	12.94	13.50	12.88	13.13	2169200
1995-01-10	13.31	13.56	12.81	12.88	1125800
1995-01-11	12.94	13.13	12.56	12.75	883000
1995-01-12	12.69	13.25	12.63	13.13	1398800
1995-01-13	13.25	13.44	13.13	13.25	1215600
1995-01-16	13.31	13.31	12.94	13.00	1097400
1995-01-17	13.13	13.19	12.88	13.00	951400
1995-01-18	13.00	13.19	13.00	13.19	858000
1995-01-19	13.19	13.38	13.06	13.19	798200
1995-01-20	13.31	13.38	12.81	13.13	764600
1995-01-23	12.94	13.00	12.75	12.88	1027400
1995-01-24	12.88	13.31	12.63	13.13	1121800
1995-01-25	12.75	13.06	12.06	12.19	2752800
1995-01-26	13.19	14.06	13.06	13.81	7607000
1995-01-27	13.88	14.25	13.69	14.13	2437600
1995-01-30	14.00	14.19	13.88	14.16	2056200
1995-01-31	14.13	14.19	13.88	13.94	1185600
1995-02-01	13.88	14.25	13.81	14.13	1107400
1995-02-02	14.19	14.25	14.00	14.06	617000
1995-02-03	14.13	14.31	14.06	14.19	1312600
1995-02-06	14.13	15.06	14.13	15.00	2187400
1995-02-07	15.00	15.63	14.81	15.50	4230800
1995-02-08	15.63	16.44	15.38	16.44	3155000
1995-02-09	16.38	17.25	16.38	16.56	3896200
1995-02-10	16.56	16.69	16.31	16.63	2258600
1995-02-13	16.44	16.81	16.38	16.63	1089800
1995-02-14	16.69	16.94	16.63	16.91	1227800
1995-02-15	16.94	17.19	16.81	16.88	1314800
1995-02-16	16.88	16.94	16.69	16.88	827000
1995-02-17	16.75	16.75	16.25	16.34	1526800
1995-02-21	16.31	16.31	15.94	16.19	1560600
1995-02-22	16.13	16.75	16.00	16.19	1608600
1995-02-23	16.25	16.38	16.13	16.25	1594000
1995-02-24	16.31	16.56	16.19	16.50	1141400
1995-02-27	16.44	17.06	16.44	16.56	1388600
1995-02-28	16.81	16.88	16.31	16.81	995800
1995-03-01	16.81	17.13	16.81	16.94	979800
1995-03-02	17.00	17.19	16.88	17.13	739400
1995-03-03	17.13	18.19	17.00	18.06	1849200
1995-03-06	17.88	18.00	17.31	17.81	1987000
1995-03-07	17.69	17.94	17.44	17.50	1096000
1995-03-08	17.56	18.56	17.31	18.56	2134000
1995-03-09	18.81	19.25	18.50	18.69	3487000
1995-03-10	18.56	18.81	18.19	18.63	1267400
1995-03-13	18.56	18.75	18.31	18.75	1013800
1995-03-14	18.75	19.44	18.75	19.06	2144800
1995-03-15	19.00	19.25	18.94	19.06	1048000
1995-03-16	19.06	19.25	18.81	18.81	655000
1995-03-17	18.88	19.00	18.63	18.63	543200
1995-03-20	18.63	18.75	18.50	18.63	541000
1995-03-21	18.44	18.44	17.63	18.00	2261400
1995-03-22	17.88	18.06	17.63	17.63	869000
1995-03-23	17.63	18.31	17.63	18.06	1016200
1995-03-24	18.13	18.38	18.06	18.31	1109000
1995-03-27	18.31	19.06	18.13	18.97	1175400
1995-03-28	19.06	19.31	18.88	19.13	1407600
1995-03-29	19.06	19.06	17.88	18.06	1670400
1995-03-30	18.25	18.31	17.00	17.25	2272000
1995-03-31	17.25	17.44	16.69	17.00	1624000
1995-04-03	17.00	17.19	16.88	17.06	967800
1995-04-04	17.00	17.56	17.00	17.50	1690200
1995-04-05	17.38	18.13	17.25	18.00	2151800
1995-04-06	18.00	18.13	17.44	17.50	1220600
1995-04-07	17.50	17.88	17.31	17.88	1841200
1995-04-10	17.69	19.00	17.69	18.94	3822200
1995-04-11	19.13	19.25	18.19	18.38	1741200
1995-04-12	18.44	19.19	18.38	19.19	1945800
1995-04-13	19.13	19.56	19.13	19.56	1876600
1995-04-17	19.63	19.75	19.06	19.38	1358800
1995-04-18	19.56	19.69	18.75	19.13	1310200
1995-04-19	19.00	19.25	18.25	18.38	1796800
1995-04-20	18.50	18.69	18.00	18.44	2027200
1995-04-21	18.56	19.25	18.19	19.19	2782000
1995-04-24	19.13	20.38	18.88	19.94	4141800
1995-04-25	19.88	21.31	19.81	21.25	4424800
1995-04-26	20.94	21.13	20.50	20.56	2576400
1995-04-27	22.94	25.13	22.56	24.69	12484800
1995-04-28	24.63	25.00	24.06	24.91	3007400
1995-05-01	24.81	24.88	24.31	24.38	2220800
1995-05-02	24.38	24.75	24.00	24.69	2006200
1995-05-03	24.63	25.19	24.63	24.94	1980800
1995-05-04	25.13	25.38	24.50	24.66	2210200
1995-05-05	24.81	25.00	24.19	24.25	1584800
1995-05-08	24.06	24.63	23.88	24.38	1439600
1995-05-09	24.50	24.56	23.88	24.31	1145800
1995-05-10	24.56	24.69	23.94	24.47	1609000
1995-05-11	24.31	24.94	24.22	24.94	1367600
1995-05-12	24.75	26.00	24.75	25.63	2010600
1995-05-15	25.69	25.88	25.19	25.25	779600
1995-05-16	25.31	25.69	25.13	25.50	874800
1995-05-17	25.69	25.88	25.13	25.56	1895800
1995-05-18	25.63	27.13	25.44	25.75	3647400
1995-05-19	25.63	25.88	25.13	25.56	1836200
1995-05-22	25.56	26.13	25.44	26.09	1144600
1995-05-23	26.25	27.69	26.13	27.50	2615600
1995-05-24	27.56	27.94	25.75	26.13	2622600
1995-05-25	26.06	27.13	25.75	26.69	2423600
1995-05-26	26.69	26.81	25.81	25.88	1385000
1995-05-30	25.88	26.00	24.38	24.75	2569000
1995-05-31	24.69	24.88	23.88	24.63	2302400
1995-06-01	24.69	25.88	24.63	25.75	3568800
1995-06-02	25.25	27.38	25.25	26.94	4135800
1995-06-05	27.56	28.44	27.44	27.63	2789800
1995-06-06	27.63	27.94	26.88	26.88	1986600
1995-06-07	26.94	27.25	26.19	27.19	2785200
1995-06-08	27.25	27.50	27.00	27.38	1783600
1995-06-09	27.25	28.25	27.00	28.25	1556200
1995-06-12	28.25	29.69	28.19	29.63	3000800
1995-06-13	29.75	30.00	29.25	29.56	2447600
1995-06-14	29.38	29.94	29.13	29.75	1519600
1995-06-15	29.75	30.63	29.63	29.81	2082600
1995-06-16	29.88	30.19	29.69	29.81	1045400
1995-06-19	29.88	31.50	29.88	31.38	3182200
1995-06-20	31.50	32.50	30.63	32.44	3120000
1995-06-21	32.75	33.31	31.63	32.13	3084400
1995-06-22	32.25	33.75	31.75	33.69	3399800
1995-06-23	33.75	33.81	33.31	33.50	2059600
1995-06-26	33.44	33.50	32.25	32.31	2255800
1995-06-27	32.13	32.31	31.00	31.13	3235800
1995-06-28	30.81	31.00	30.13	30.81	4359000
1995-06-29	30.81	31.75	30.63	31.56	2541000
1995-06-30	31.81	32.06	31.19	31.34	1618800
1995-07-03	31.25	31.56	31.06	31.44	349800
1995-07-05	31.88	31.88	30.25	31.00	3502200
1995-07-06	31.19	33.25	30.69	33.25	3492600
1995-07-07	33.13	34.50	32.88	34.25	3567000
1995-07-10	34.31	35.00	34.00	34.25	1913800
1995-07-11	34.13	34.13	33.31	33.31	1486600
1995-07-12	33.75	35.25	33.31	34.94	3755800
1995-07-13	35.13	36.13	34.75	35.19	3448400
1995-07-14	34.38	35.25	34.06	35.06	3634200
1995-07-17	35.75	36.25	34.94	36.13	3231000
1995-07-18	37.50	37.63	34.63	35.13	3068200
1995-07-19	33.50	33.50	28.88	32.63	3980900
1995-07-20	33.38	35.75	32.63	35.50	5197700
1995-07-21	35.25	37.63	35.25	36.13	3025400
1995-07-24	36.63	39.50	36.63	39.25	2801800
1995-07-25	40.88	41.88	39.75	41.00	3929300
1995-07-26	42.50	44.25	42.13	44.13	4394200
1995-07-27	46.75	48.50	45.86	45.86	7120100
1995-07-28	46.25	47.13	45.00	46.63	3090500
1995-07-31	47.00	47.13	44.88	46.00	2601200
1995-08-01	46.00	46.00	43.63	44.25	2533900
1995-08-02	45.13	46.13	41.13	43.38	5047500
1995-08-03	41.75	43.25	40.25	42.50	3691700
1995-08-04	42.88	44.25	42.75	44.00	2105500
1995-08-07	44.13	44.75	43.63	44.50	1673500
1995-08-08	44.88	44.88	44.00	44.50	1161900
1995-08-09	45.38	45.50	44.38	44.75	1268700
1995-08-10	44.75	44.88	43.13	43.25	1279500
1995-08-11	43.88	45.25	43.75	45.13	1827100
1995-08-14	45.38	46.13	44.88	46.00	1124500
1995-08-15	48.50	49.75	47.00	49.13	4064100
1995-08-16	50.13	53.00	49.88	51.38	3859800
1995-08-17	51.50	55.38	51.38	54.25	2984000
1995-08-18	54.50	55.13	52.25	52.38	2595400
1995-08-21	53.00	53.38	49.75	49.81	3318700
1995-08-22	50.38	53.63	49.75	53.38	3062900
1995-08-23	53.88	58.38	53.88	56.88	4047300
1995-08-24	57.63	58.00	54.25	56.75	3464600
1995-08-25	56.63	57.00	55.50	56.50	1441400
1995-08-28	56.75	56.75	53.25	53.38	2447900
1995-08-29	53.63	55.38	48.00	54.63	6448100
1995-08-30	55.63	55.75	53.75	55.38	3480700
1995-08-31	55.25	55.63	54.13	54.50	1677500
1995-09-01	54.13	55.13	53.38	54.50	1404800
1995-09-05	54.50	57.88	53.63	56.63	2639600
1995-09-06	57.38	57.50	55.25	56.88	2403600
1995-09-07	57.13	59.75	57.00	58.50	2770600
1995-09-08	58.50	58.88	56.50	58.63	2130900
1995-09-11	58.38	60.38	58.38	59.00	2220400
1995-09-12	59.25	59.38	57.50	58.25	1901200
1995-09-13	58.13	59.75	56.88	59.13	2680600
1995-09-14	59.25	59.50	55.38	56.00	3031500
1995-09-15	54.75	55.50	52.00	55.25	3797600
1995-09-18	55.50	57.38	52.88	57.13	3358600
1995-09-19	56.63	59.88	56.50	59.63	3008100
1995-09-20	60.25	61.13	58.00	58.25	2223900
1995-09-21	57.88	58.88	56.13	56.88	2782100
1995-09-22	56.50	57.88	55.75	56.00	2081600
1995-09-25	55.63	55.63	53.63	54.63	1984900
1995-09-26	54.63	56.38	53.88	54.63	2796400
1995-09-27	53.88	54.75	50.75	54.75	3896200
1995-09-28	55.88	58.63	55.13	58.13	3187500
1995-09-29	58.13	58.50	55.63	57.25	3074500
1995-10-02	57.25	58.13	54.75	55.50	2613800
1995-10-03	55.25	55.88	53.50	54.38	3373200
1995-10-04	52.75	52.75	50.00	50.13	3454700
1995-10-05	49.88	53.13	49.00	52.88	3936400
1995-10-06	53.75	54.25	50.50	50.88	2942400
1995-10-09	50.25	51.00	46.25	46.75	5253900
1995-10-10	43.25	47.25	41.50	45.63	7801300
1995-10-11	48.50	48.75	44.50	46.38	4970100
1995-10-12	46.63	49.50	45.75	47.75	4388200
1995-10-13	48.88	49.50	45.88	45.88	3657800
1995-10-16	45.00	46.63	39.38	40.25	8254600
1995-10-17	42.13	45.13	40.63	45.13	5471000
1995-10-18	46.88	47.63	44.75	45.00	4016500
1995-10-19	44.63	46.00	43.88	45.69	2704100
1995-10-20	45.88	46.13	43.88	44.44	1838400
1995-10-23	43.75	48.25	42.75	47.50	3786600
1995-10-24	50.00	50.25	44.50	44.63	6000100
1995-10-25	45.13	46.00	42.88	43.13	3305900
1995-10-26	43.25	44.50	40.75	43.63	3802200
1995-10-27	43.50	44.75	42.63	43.50	2876200
1995-10-30	44.13	45.13	43.75	43.88	2204000
1995-10-31	44.38	44.63	41.63	42.13	3026500
1995-11-01	42.25	43.13	41.38	42.13	2109100
1995-11-02	42.50	42.75	39.88	41.00	2271100
1995-11-03	41.63	41.88	39.88	40.50	2322300
1995-11-06	40.50	42.38	40.25	40.75	2188700
1995-11-07	30.75	31.00	27.13	28.00	22408600
1995-11-08	29.00	30.50	28.00	28.63	11551000
1995-11-09	30.13	31.25	29.50	30.13	6368800
1995-11-10	30.13	30.38	29.75	30.00	3043800
1995-11-13	29.88	30.00	28.88	29.06	1416600
1995-11-14	28.88	30.00	28.13	28.13	1445500
1995-11-15	28.63	28.63	26.13	27.13	2329000
1995-11-16	27.00	27.13	25.88	26.25	1775200
1995-11-17	25.88	26.38	24.63	26.00	2547100
1995-11-20	27.00	27.00	24.38	24.75	1801900
1995-11-21	24.50	25.88	23.00	25.75	3921100
1995-11-22	26.38	27.50	25.63	26.00	2604700
1995-11-24	26.25	27.13	25.88	27.13	730400
1995-11-27	28.00	28.13	26.63	26.88	2150000
1995-11-28	26.75	28.00	26.50	28.00	1884400
1995-11-29	28.38	29.88	28.25	29.00	2560200
1995-11-30	28.88	29.50	28.75	29.00	2696800
1995-12-01	29.13	29.13	27.13	27.13	1473000
1995-12-04	27.50	27.88	26.50	26.88	1506900
1995-12-05	27.00	27.00	24.88	25.38	3009000
1995-12-06	25.75	25.75	23.88	24.88	2979600
1995-12-07	25.00	26.13	23.88	26.00	2394500
1995-12-08	25.88	26.50	25.00	26.50	1700300
1995-12-11	26.63	28.25	25.88	28.00	2355100
1995-12-12	28.13	29.50	27.63	29.25	2748900
1995-12-13	29.38	29.50	27.69	28.50	1823900
1995-12-14	28.38	28.50	26.25	26.25	2009000
1995-12-15	26.00	26.13	24.38	25.38	2570700
1995-12-18	25.38	25.63	23.50	25.38	2322200
1995-12-19	25.75	26.88	25.13	26.50	1664600
1995-12-20	27.50	27.50	25.25	25.38	2273500
1995-12-21	25.75	26.25	25.38	25.50	1208700
1995-12-22	25.50	26.25	25.25	26.00	1804900
1995-12-26	26.38	28.00	26.25	27.63	2096100
1995-12-27	27.75	27.88	25.50	26.88	2198300
1995-12-28	21.75	21.88	18.88	19.88	14371200
1995-12-29	20.00	20.38	19.63	19.75	4658200
1996-01-02	20.00	21.50	19.88	21.00	2214300
1996-01-03	21.00	21.50	19.88	19.88	1886100
1996-01-04	20.38	20.63	19.38	19.88	1901700
1996-01-05	19.75	20.13	19.25	19.50	1609100
1996-01-08	19.38	19.75	19.38	19.52	615700
1996-01-09	19.63	20.00	18.00	18.13	1897300
1996-01-10	17.88	19.00	17.75	18.00	1967400
1996-01-11	18.88	19.50	18.63	19.38	2761400
1996-01-12	19.50	19.75	18.50	18.50	1063200
1996-01-15	18.75	18.75	17.75	17.75	1560600
1996-01-16	18.50	18.50	17.50	18.25	1322600
1996-01-17	17.88	19.38	17.63	18.75	2098200
1996-01-18	19.13	19.25	17.88	18.25	1164200
1996-01-19	18.25	19.13	18.13	18.63	1128600
1996-01-22	18.88	20.25	18.75	20.13	1653800
1996-01-23	20.25	20.75	20.00	20.44	1230800
1996-01-24	20.88	21.50	20.50	21.50	2301000
1996-01-25	22.00	22.63	19.63	19.88	2303200
1996-01-26	19.75	22.00	19.75	21.75	3584700
1996-01-29	21.88	22.13	20.38	21.00	1164500
1996-01-30	21.13	22.25	21.00	21.75	907100
1996-01-31	21.75	21.88	20.88	21.38	906400
1996-02-01	21.25	22.38	21.00	22.13	1481900
1996-02-02	22.00	22.88	21.75	21.88	791000
1996-02-05	22.75	24.63	22.38	24.38	2416800
1996-02-06	24.88	26.25	24.88	25.75	3102400
1996-02-07	26.50	27.25	26.13	26.38	3800800
1996-02-08	26.50	26.50	24.63	25.00	2835100
1996-02-09	24.88	24.88	23.38	23.88	2923500
1996-02-12	24.00	24.23	23.50	23.56	1058300
1996-02-13	22.50	24.00	22.00	23.25	2028700
1996-02-14	18.88	20.50	18.63	19.63	7630900
1996-02-15	19.75	19.75	18.88	19.13	3816200
1996-02-16	18.75	19.13	18.00	18.88	2064300
1996-02-20	18.75	19.63	18.63	19.50	1252500
1996-02-21	19.63	20.13	19.50	20.00	1122800
1996-02-22	20.00	20.41	19.88	20.13	1975000
1996-02-23	20.13	20.25	19.38	19.38	1199900
1996-02-26	19.25	19.75	18.38	18.38	1477700
1996-02-27	18.63	19.50	18.50	18.88	1404700
1996-02-28	19.25	20.88	19.00	20.38	5092400
1996-02-29	20.13	20.38	18.75	18.81	4949500
1996-03-01	18.88	19.13	18.25	18.88	2178000
1996-03-04	19.38	19.50	18.88	19.00	733100
1996-03-05	19.13	19.50	18.88	19.25	744100
1996-03-06	19.25	19.25	17.88	18.00	1422500
1996-03-07	18.13	18.50	17.75	17.88	1254600
1996-03-08	17.50	18.63	17.38	17.75	1502500
1996-03-11	17.88	18.75	17.88	18.13	1351700
1996-03-12	18.13	18.25	17.50	17.63	1173900
1996-03-13	17.75	18.00	17.63	17.88	872200
1996-03-14	18.00	18.25	17.50	17.56	796400
1996-03-15	17.88	18.88	17.75	18.63	1444600
1996-03-18	19.38	20.00	19.13	19.75	2507600
1996-03-19	19.38	19.75	18.38	18.63	3194500
1996-03-20	18.63	18.63	17.75	18.13	1836500
1996-03-21	18.50	18.63	18.13	18.13	895400
1996-03-22	18.25	18.38	17.88	18.13	665300
1996-03-25	18.38	18.38	17.13	17.13	1352100
1996-03-26	17.25	17.50	17.00	17.25	1484100
1996-03-27	17.38	18.25	17.13	17.88	1605500
1996-03-28	17.75	18.50	17.63	17.88	947100
1996-03-29	18.00	18.38	17.88	18.06	778800
1996-04-01	18.13	18.38	18.00	18.00	525900
1996-04-02	18.25	18.38	17.88	18.13	442500
1996-04-03	18.13	18.25	17.88	18.13	529900
1996-04-04	18.25	18.25	17.88	17.88	432900
1996-04-08	17.88	18.75	17.50	18.50	1831900
1996-04-09	19.25	19.25	18.13	18.38	1423700
1996-04-10	18.50	18.50	18.13	18.13	1348600
1996-04-11	18.13	18.25	17.50	17.50	889400
1996-04-12	17.88	17.88	17.38	17.75	719300
1996-04-15	18.00	18.13	17.44	17.63	691500
1996-04-16	18.00	18.00	17.50	17.88	1067800
1996-04-17	17.88	18.00	17.63	17.75	602300
1996-04-18	18.00	18.25	17.88	18.00	969800
1996-04-19	17.88	18.13	17.63	17.63	660800
1996-04-22	17.13	17.63	17.00	17.25	1761500
1996-04-23	17.13	17.88	17.13	17.63	1408800
1996-04-24	18.13	19.13	17.88	19.13	3555300
1996-04-25	18.75	21.63	18.00	21.50	7439000
1996-04-26	22.13	22.75	21.50	22.25	5938000
1996-04-29	22.38	22.50	20.50	21.50	3290300
1996-04-30	21.50	21.50	20.75	20.88	1245100
1996-05-01	20.88	21.75	20.75	21.63	1619600
1996-05-02	21.63	22.25	21.50	21.63	2223000
1996-05-03	21.88	22.50	21.75	22.13	2455700
1996-05-06	22.00	22.38	21.75	22.19	1042300
1996-05-07	22.25	22.38	21.75	21.88	1107900
1996-05-08	21.63	21.75	21.00	21.63	1413000
1996-05-09	21.75	21.75	20.38	20.63	1002600
1996-05-10	21.13	21.25	20.25	20.75	1064400
1996-05-13	20.75	22.25	20.63	21.88	1503000
1996-05-14	22.25	22.50	21.88	22.00	2125800
1996-05-15	22.00	22.00	21.38	21.38	1042500
1996-05-16	21.13	25.25	21.00	25.13	3563800
1996-05-17	25.00	25.00	23.50	23.50	5058500
1996-05-20	24.13	24.25	23.38	23.75	1560700
1996-05-21	23.75	23.88	22.88	23.13	1089300
1996-05-22	22.88	23.25	22.25	22.63	960600
1996-05-23	22.50	22.88	22.13	22.25	973600
1996-05-24	22.25	22.25	21.13	21.50	1160200
1996-05-28	21.50	21.75	21.00	21.00	753600
1996-05-29	21.00	21.13	20.50	20.50	730700
1996-05-30	20.63	21.25	20.13	21.00	1713800
1996-05-31	21.00	21.75	20.75	21.25	1033000
1996-06-03	21.38	21.38	20.63	20.75	953300
1996-06-04	20.75	21.63	20.63	20.88	1098800
1996-06-05	20.63	20.88	20.00	20.00	1246500
1996-06-06	20.13	20.13	18.88	18.88	1882700
1996-06-07	18.50	20.13	18.25	19.50	2444200
1996-06-10	19.50	19.75	18.75	19.00	894900
1996-06-11	19.13	19.50	19.00	19.25	491000
1996-06-12	19.75	19.75	18.88	19.00	1033700
1996-06-13	19.13	19.13	18.00	18.63	1651900
1996-06-14	18.88	19.00	18.38	18.50	651600
1996-06-17	18.63	18.63	18.25	18.38	516800
1996-06-18	18.25	18.50	17.88	18.06	884000
1996-06-19	18.00	18.50	17.88	18.00	756400
1996-06-20	18.13	18.50	17.50	18.00	1129500
1996-06-21	18.00	18.00	17.25	17.38	639400
1996-06-24	17.50	17.75	17.38	17.63	704200
1996-06-25	17.50	17.63	16.88	17.13	664100
1996-06-26	17.13	17.13	15.88	16.88	1469200
1996-06-27	16.75	17.25	16.50	16.88	633300
1996-06-28	17.00	17.75	16.88	17.50	759600
1996-07-01	17.00	18.13	16.63	18.13	974000
1996-07-02	18.00	18.13	17.13	17.19	772800
1996-07-03	17.25	17.25	16.75	16.81	596000
1996-07-05	16.63	16.63	16.38	16.50	327600
1996-07-08	16.63	17.50	16.50	16.75	902600
1996-07-09	17.25	17.25	16.50	16.88	587500
1996-07-10	16.63	16.88	16.38	16.50	408500
1996-07-11	16.63	16.63	15.75	16.00	1211800
1996-07-12	16.25	16.25	15.13	16.13	1302500
1996-07-15	16.00	16.00	14.25	14.50	1578300
1996-07-16	14.13	14.88	12.75	14.75	2152100
1996-07-17	15.25	16.50	14.88	15.38	1278100
1996-07-18	15.63	15.75	15.00	15.38	1076400
1996-07-19	15.13	15.50	15.00	15.06	871500
1996-07-22	15.13	15.13	14.50	14.88	546900
1996-07-23	15.00	15.13	13.38	13.50	1130800
1996-07-24	12.75	14.50	12.63	14.13	1197200
1996-07-25	14.13	15.00	13.88	15.00	1142500
1996-07-26	14.88	15.00	14.50	14.88	667200
1996-07-29	14.88	15.13	14.25	14.25	677700
1996-07-30	14.50	14.63	13.88	14.25	371700
1996-07-31	14.00	14.88	14.00	14.13	695000
1996-08-01	14.13	14.38	13.75	14.06	537700
1996-08-02	14.50	14.75	14.13	14.13	1094600
1996-08-05	14.38	14.50	14.13	14.25	628600
1996-08-06	14.25	15.25	14.25	15.25	1555000
1996-08-07	15.63	19.13	15.38	18.88	3379000
1996-08-08	18.38	18.88	17.00	17.25	3920600
1996-08-09	16.88	17.38	16.38	17.13	2098300
1996-08-12	17.00	17.63	16.25	17.50	1105700
1996-08-13	17.50	17.63	16.63	16.63	702900
1996-08-14	16.63	17.50	16.63	17.19	752000
1996-08-15	17.13	17.38	16.88	16.88	271300
1996-08-16	16.88	17.38	16.88	17.00	503900
1996-08-19	17.13	17.13	16.25	16.50	496100
1996-08-20	16.50	16.50	15.75	15.75	461700
1996-08-21	15.75	16.00	15.63	15.75	608700
1996-08-22	16.00	16.50	15.88	16.38	623800
1996-08-23	16.38	16.50	16.00	16.00	477800
1996-08-26	15.88	16.00	15.25	15.25	790100
1996-08-27	15.50	16.00	15.38	15.88	694600
1996-08-28	16.00	16.38	15.75	16.00	391800
1996-08-29	15.75	16.13	15.50	15.50	413200
1996-08-30	15.63	15.75	15.38	15.50	405000
1996-09-03	15.50	15.75	15.13	15.63	519100
1996-09-04	15.88	16.00	15.63	15.63	254100
1996-09-05	15.63	15.63	14.50	14.75	729400
1996-09-06	15.00	15.38	14.75	15.00	694800
1996-09-09	14.75	15.00	14.13	14.25	663200
1996-09-10	14.38	14.38	13.88	14.13	1269000
1996-09-11	13.88	14.13	13.75	14.00	872500
1996-09-12	13.88	14.13	13.25	13.38	982700
1996-09-13	13.63	14.50	13.50	14.13	1070200
1996-09-16	14.63	15.75	14.50	15.13	1361800
1996-09-17	15.50	17.25	15.38	16.63	3327000
1996-09-18	16.88	16.88	15.50	15.50	1385600
1996-09-19	15.63	16.38	15.25	16.13	859600
1996-09-20	16.50	17.00	16.00	16.25	1289400
1996-09-23	16.25	16.25	15.63	15.63	436200
1996-09-24	16.25	17.38	16.00	17.00	2528700
1996-09-25	18.13	19.75	17.50	19.38	4846800
1996-09-26	20.13	22.25	20.00	21.88	8267300
1996-09-27	21.88	21.88	19.75	21.00	4104400
1996-09-30	21.00	21.75	20.88	20.88	2336200
1996-10-01	20.00	20.63	19.25	19.38	2452300
1996-10-02	19.25	20.63	19.25	19.50	2050700
1996-10-03	19.63	19.63	18.00	18.25	2195100
1996-10-04	18.88	19.25	18.25	18.88	1191100
1996-10-07	20.13	21.00	19.88	20.63	3129500
1996-10-08	21.63	21.75	20.25	20.38	2350700
1996-10-09	21.38	22.13	20.50	22.13	3969000
1996-10-10	21.75	23.75	21.38	23.50	4892400
1996-10-11	23.75	24.25	22.88	24.13	4513400
1996-10-14	24.13	24.13	23.25	23.88	2033100
1996-10-15	24.13	24.25	23.00	23.25	2914500
1996-10-16	23.25	24.13	22.88	24.00	2405200
1996-10-17	22.75	23.25	20.50	21.25	6069400
1996-10-18	21.00	21.63	19.63	21.25	3345900
1996-10-21	21.25	21.25	20.00	20.25	1428000
1996-10-22	19.88	20.50	19.13	19.50	2026300
1996-10-23	19.25	20.63	19.13	20.50	1336100
1996-10-24	20.50	20.75	19.50	19.63	825600
1996-10-25	19.75	20.50	19.63	19.88	896500
1996-10-28	19.88	20.25	18.38	18.63	1372900
1996-10-29	19.00	19.38	18.50	18.50	1459000
1996-10-30	18.88	19.25	18.63	18.88	725900
1996-10-31	18.88	19.50	18.75	19.00	820400
1996-11-01	19.00	19.13	18.50	18.88	761400
1996-11-04	18.63	18.88	18.25	18.25	574900
1996-11-05	18.38	19.00	18.25	18.50	1209800
1996-11-06	18.63	19.75	18.38	18.94	1589600
1996-11-07	19.13	20.00	19.00	19.63	1542500
1996-11-08	19.50	20.13	19.25	19.88	1108400
1996-11-11	19.75	21.25	19.63	20.75	1518700
1996-11-12	21.50	21.88	20.75	20.75	2559100
1996-11-13	20.88	21.63	20.38	21.50	1472500
1996-11-14	21.25	21.50	20.75	21.38	877300
1996-11-15	21.25	21.38	20.38	20.50	987500
1996-11-18	20.50	20.63	19.38	19.63	808500
1996-11-19	19.50	20.25	19.50	20.00	672600
1996-11-20	20.00	20.13	19.38	19.50	897300
1996-11-21	19.50	20.25	19.38	20.00	1121000
1996-11-22	20.25	21.00	19.75	20.13	1250800
1996-11-25	20.00	20.38	19.75	20.13	960800
1996-11-26	19.88	20.13	19.88	19.94	947600
1996-11-27	19.88	20.00	19.50	20.00	617800
1996-11-29	19.88	20.00	19.63	19.63	236600
1996-12-02	19.63	20.38	19.50	20.25	1023200
1996-12-03	20.77	21.38	19.81	19.81	2440100
1996-12-04	20.00	20.50	19.63	20.25	1163200
1996-12-05	20.38	20.63	19.56	19.88	1005400
1996-12-06	19.13	19.63	18.75	19.44	1110500
1996-12-09	19.63	20.50	19.50	20.50	1033900
1996-12-10	20.75	20.88	19.25	19.25	1653100
1996-12-11	18.75	21.00	18.63	20.38	2092300
1996-12-12	20.88	20.88	19.38	19.38	1921100
1996-12-13	19.00	19.13	18.50	18.50	1966900
1996-12-16	19.00	19.00	18.00	18.25	1196400
1996-12-17	18.13	18.13	16.75	17.38	2329900
1996-12-18	17.38	17.88	17.00	17.25	1522700
1996-12-19	17.38	17.63	17.23	17.38	913300
1996-12-20	17.38	17.50	16.88	17.00	1064700
1996-12-23	16.88	17.00	15.75	15.75	2220700
1996-12-24	16.00	16.50	15.88	16.38	726600
1996-12-26	16.75	16.88	16.13	16.38	556500
1996-12-27	16.38	16.50	16.00	16.00	550300
1996-12-30	16.00	16.25	15.50	15.69	1587600
1996-12-31	15.75	15.75	15.13	15.50	2402100
1997-01-02	15.50	15.75	15.38	15.38	991700
1997-01-03	15.88	16.50	15.75	16.00	1431700
1997-01-06	16.38	16.38	15.50	16.00	1053200
1997-01-07	15.75	17.13	15.75	17.11	1421700
1997-01-08	17.38	17.38	16.50	16.50	948200
1997-01-09	16.88	16.88	16.38	16.75	941100
1997-01-10	16.25	16.75	16.00	16.38	731600
1997-01-13	16.25	16.63	15.75	16.00	847000
1997-01-14	16.13	16.50	15.75	16.25	1209800
1997-01-15	16.38	16.38	15.75	16.00	1216500
1997-01-16	16.38	16.50	15.63	16.25	7213100
1997-01-17	16.50	17.50	16.38	16.63	5342400
1997-01-20	16.75	16.88	16.00	16.13	1769500
1997-01-21	16.25	16.50	15.63	15.88	1950200
1997-01-22	15.88	16.00	15.63	15.75	1050900
1997-01-23	16.00	16.13	15.75	15.75	1071500
1997-01-24	15.75	15.88	15.13	15.38	1560800
1997-01-27	15.63	15.63	14.75	14.88	1146100
1997-01-28	15.25	15.63	15.13	15.38	1108000
1997-01-29	15.50	15.75	15.25	15.38	923100
1997-01-30	15.50	15.88	15.38	15.50	822000
1997-01-31	15.38	15.63	15.38	15.56	989000
1997-02-03	15.50	15.75	15.50	15.50	794700
1997-02-04	15.63	15.63	15.25	15.50	1024100
1997-02-05	15.63	15.63	15.25	15.25	973700
1997-02-06	15.25	15.63	15.25	15.63	669900
1997-02-07	15.63	15.88	15.50	15.75	724400
1997-02-10	15.75	15.88	15.13	15.13	696200
1997-02-11	15.25	15.38	14.75	15.00	1023100
1997-02-12	14.88	15.25	14.50	15.00	1014600
1997-02-13	15.13	15.75	15.13	15.13	889100
1997-02-14	15.38	15.38	14.63	14.75	1432700
1997-02-18	14.88	14.88	14.38	14.50	694500
1997-02-19	14.50	14.75	14.25	14.69	846300
1997-02-20	14.75	15.00	14.38	14.59	703600
1997-02-21	14.50	14.63	14.13	14.38	496700
1997-02-24	14.25	14.38	13.88	14.25	800800
1997-02-25	14.25	14.50	14.00	14.25	473000
1997-02-26	14.38	14.38	14.13	14.25	597000
1997-02-27	14.25	14.25	13.63	13.69	548800
1997-02-28	13.69	13.75	13.38	13.56	1338800
1997-03-03	13.63	13.63	13.38	13.50	651000
1997-03-04	13.63	13.63	12.88	12.94	1215000
1997-03-05	13.13	13.50	13.00	13.38	1107300
1997-03-06	13.50	13.50	13.23	13.25	870200
1997-03-07	13.25	13.50	13.13	13.31	861700
1997-03-10	13.38	13.50	13.25	13.50	837700
1997-03-11	13.63	13.75	13.38	13.38	753900
1997-03-12	13.63	13.63	13.25	13.31	520700
1997-03-13	13.25	13.50	12.88	13.13	640800
1997-03-14	13.13	13.25	12.25	12.31	1136400
1997-03-17	11.38	11.38	10.63	11.00	2541400
1997-03-18	11.25	11.38	10.88	11.00	1563200
1997-03-19	11.13	11.13	10.75	10.77	1061200
1997-03-20	10.88	12.00	10.63	12.00	1300700
1997-03-21	12.00	12.50	11.63	11.69	1015600
1997-03-24	11.63	11.75	11.00	11.50	556600
1997-03-25	11.38	11.63	11.13	11.25	838100
1997-03-26	11.38	12.00	11.13	11.88	510800
1997-03-27	12.13	12.50	11.88	12.13	918900
1997-03-31	12.25	12.25	11.50	12.13	657600
1997-04-01	11.75	12.00	11.38	11.63	484800
1997-04-02	11.75	11.75	11.13	11.63	380000
1997-04-03	11.38	11.50	11.00	11.38	574400
1997-04-04	11.25	11.63	11.00	11.50	636500
1997-04-07	11.75	12.50	11.63	12.38	732000
1997-04-08	12.63	12.63	12.25	12.63	908200
1997-04-09	12.63	12.63	12.13	12.13	583500
1997-04-10	12.00	13.38	12.00	13.00	1319800
1997-04-11	12.75	13.25	12.38	12.50	666400
1997-04-14	12.63	12.63	12.00	12.25	611900
1997-04-15	12.50	12.50	12.00	12.06	681700
1997-04-16	11.88	12.13	11.63	11.75	452600
1997-04-17	11.75	12.38	11.25	11.63	846600
1997-04-18	11.88	11.88	11.00	11.00	673100
1997-04-21	11.13	11.38	10.75	10.88	904900
1997-04-22	10.63	10.75	9.13	10.06	2072700
1997-04-23	10.00	10.50	9.63	10.13	1622600
1997-04-24	9.13	10.00	9.00	9.19	2628300
1997-04-25	9.19	9.19	8.00	8.50	2039000
1997-04-28	8.56	9.25	8.38	9.25	1030000
1997-04-29	9.75	9.88	9.25	9.31	756100
1997-04-30	9.13	9.25	9.00	9.19	476700
1997-05-01	9.19	9.50	9.19	9.31	500500
1997-05-02	9.38	9.75	9.31	9.75	745000
1997-05-05	9.75	10.75	9.63	10.75	1041100
1997-05-06	10.75	10.75	9.50	9.69	1351700
1997-05-07	9.75	10.50	9.63	10.00	697700
1997-05-08	9.88	10.38	9.88	10.25	487600
1997-05-09	10.38	10.50	10.00	10.13	432800
1997-05-12	10.13	10.25	9.88	9.94	627500
1997-05-13	10.00	10.13	9.75	9.94	525000
1997-05-14	10.00	10.06	9.63	9.88	489700
1997-05-15	9.94	10.06	9.88	10.00	239700
1997-05-16	9.88	10.25	9.88	9.88	449900
1997-05-19	9.88	10.13	9.88	10.06	260800
1997-05-20	10.00	10.50	9.94	10.50	1007400
1997-05-21	10.50	10.50	10.00	10.13	490700
1997-05-22	10.13	10.13	9.88	9.94	377700
1997-05-23	10.00	10.19	9.88	10.19	350200
1997-05-27	10.25	10.50	10.00	10.38	736600
1997-05-28	10.50	10.50	10.25	10.44	452900
1997-05-29	10.25	11.38	10.25	11.25	2040000
1997-05-30	10.88	12.25	10.50	12.00	2975700
1997-06-02	12.13	13.00	11.88	13.00	2251900
1997-06-03	12.88	13.00	12.13	12.13	2242300
1997-06-04	12.19	12.88	12.13	12.31	1299000
1997-06-05	12.38	12.50	11.88	12.06	854100
1997-06-06	11.75	12.00	11.50	11.69	618500
1997-06-09	11.50	12.00	11.39	11.75	623400
1997-06-10	11.63	11.88	11.25	11.25	444400
1997-06-11	11.25	11.38	10.75	11.06	709900
1997-06-12	11.00	11.13	10.52	10.94	806700
1997-06-13	10.88	10.94	10.38	10.63	871800
1997-06-16	10.63	11.19	10.56	10.94	571700
1997-06-17	10.88	11.13	10.75	10.94	353200
1997-06-18	10.75	10.88	10.25	10.38	766500
1997-06-19	10.44	10.50	10.13	10.31	635300
1997-06-20	10.31	10.38	10.00	10.06	768300
1997-06-23	10.06	10.25	10.06	10.06	418900
1997-06-24	10.31	10.50	10.06	10.13	845800
1997-06-25	10.13	10.25	10.00	10.00	692000
1997-06-26	10.00	10.06	9.88	9.94	647200
1997-06-27	9.94	10.00	9.75	9.88	418200
1997-06-30	9.94	10.63	9.75	10.50	992100
1997-07-01	10.56	11.13	10.25	10.75	1012600
1997-07-02	10.63	11.00	10.50	10.75	657500
1997-07-03	10.69	10.75	10.63	10.69	400400
1997-07-07	10.69	10.75	10.63	10.63	399700
1997-07-08	10.69	10.94	10.50	10.75	860900
1997-07-09	10.63	10.75	10.19	10.31	519900
1997-07-10	10.31	10.50	10.13	10.31	522400
1997-07-11	10.31	10.50	10.31	10.50	409400
1997-07-14	10.50	11.75	10.38	11.38	2012400
1997-07-15	11.63	12.00	11.50	11.69	1253400
1997-07-16	11.88	11.94	11.31	11.50	1467300
1997-07-17	13.38	13.75	12.50	13.38	7642300
1997-07-18	13.38	13.63	12.50	12.94	1452700
1997-07-21	13.00	13.06	12.38	12.50	983500
1997-07-22	12.50	12.56	12.25	12.44	1052100
1997-07-23	12.38	12.75	12.38	12.50	572300
1997-07-24	12.75	12.75	12.31	12.38	576800
1997-07-25	12.25	12.88	12.06	12.69	1214200
1997-07-28	12.81	13.00	12.75	12.81	885100
1997-07-29	12.75	13.38	12.63	13.38	982700
1997-07-30	13.63	14.13	13.44	13.63	2986600
1997-07-31	13.75	13.88	13.44	13.56	1232600
1997-08-01	13.50	13.75	13.38	13.44	1192800
1997-08-04	13.56	15.13	13.50	14.94	3640100
1997-08-05	15.19	16.13	15.00	15.50	4713200
1997-08-06	15.63	15.63	14.88	15.06	2949100
1997-08-07	15.13	15.50	15.00	15.06	2128900
1997-08-08	14.88	15.38	14.50	15.25	2035800
1997-08-11	15.25	15.44	14.25	14.75	1052700
1997-08-12	15.00	15.06	14.56	14.63	940000
1997-08-13	14.94	15.00	14.44	14.56	847500
1997-08-14	14.50	14.88	14.50	14.56	487100
1997-08-15	14.56	14.69	14.25	14.25	545900
1997-08-18	14.25	14.50	13.88	14.50	934900
1997-08-19	14.50	15.19	14.44	15.06	1044900
1997-08-20	15.06	15.69	15.00	15.44	1209100
1997-08-21	15.25	15.75	14.94	15.00	878600
1997-08-22	14.38	15.25	14.13	15.25	1316100
1997-08-25	15.25	17.00	15.00	16.63	4050400
1997-08-26	16.81	17.75	16.63	17.06	5558400
1997-08-27	17.31	17.50	16.50	16.88	2059200
1997-08-28	16.38	17.50	16.25	17.25	2399700
1997-08-29	17.25	17.44	17.00	17.19	818500
1997-09-02	17.38	17.75	17.25	17.56	1489500
1997-09-03	17.50	17.50	16.63	16.69	1262000
1997-09-04	16.63	17.25	16.63	16.94	811700
1997-09-05	17.00	17.13	16.50	16.88	828100
1997-09-08	16.88	17.25	16.75	16.94	780100
1997-09-09	16.94	17.00	16.81	16.88	496700
1997-09-10	16.75	16.88	16.31	16.44	655300
1997-09-11	16.25	16.94	15.94	16.81	1377100
1997-09-12	16.63	16.88	16.19	16.75	1114900
1997-09-15	16.44	16.63	16.00	16.00	708000
1997-09-16	16.25	16.50	16.00	16.31	586100
1997-09-17	16.44	16.63	16.00	16.00	856300
1997-09-18	16.06	16.50	15.38	15.69	855000
1997-09-19	15.63	16.19	15.44	16.13	953400
1997-09-22	16.25	16.25	15.63	15.69	568200
1997-09-23	15.81	15.88	15.44	15.75	523500
1997-09-24	15.81	16.00	15.44	15.44	554100
1997-09-25	15.25	15.50	14.88	15.06	1009200
1997-09-26	15.31	15.44	14.13	14.50	956200
1997-09-29	14.38	15.00	14.25	14.88	531100
1997-09-30	14.88	14.88	14.25	14.50	1072100
1997-10-01	14.38	14.63	14.13	14.25	790400
1997-10-02	14.31	14.56	13.75	14.56	946700
1997-10-03	14.63	14.94	14.44	14.88	1062000
1997-10-06	15.13	15.13	14.81	14.88	768500
1997-10-07	14.75	15.25	14.75	15.00	659100
1997-10-08	15.13	16.81	15.00	16.63	3149600
1997-10-09	16.63	17.50	16.13	17.44	2927100
1997-10-10	17.13	17.50	17.00	17.31	2255100
1997-10-13	17.38	17.50	17.19	17.25	918600
1997-10-14	17.19	17.25	16.50	16.81	1029300
1997-10-15	16.50	17.75	16.50	17.25	1870500
1997-10-16	17.25	17.38	16.25	16.56	2222400
1997-10-17	17.13	17.13	16.38	16.56	2964900
1997-10-20	17.00	17.00	16.38	16.69	1254000
1997-10-21	16.63	16.75	15.88	16.13	1168900
1997-10-22	16.06	16.13	15.50	15.69	1138600
1997-10-23	15.13	15.56	14.88	15.06	1824100
1997-10-24	15.38	15.75	14.63	14.63	900000
1997-10-27	14.31	14.50	13.38	13.50	1637900
1997-10-28	12.00	14.50	12.00	14.50	2190300
1997-10-29	14.75	14.94	14.25	14.38	1167700
1997-10-30	14.00	14.44	13.50	13.75	1057000
1997-10-31	14.13	15.25	13.88	15.13	1153000
1997-11-03	15.00	16.00	15.00	15.81	1096800
1997-11-04	15.38	15.75	15.19	15.31	691900
1997-11-05	15.38	15.75	15.31	15.50	635700
1997-11-06	15.50	15.94	15.38	15.50	957300
1997-11-07	14.88	15.31	14.75	15.00	835800
1997-11-10	15.13	15.38	14.44	14.53	653000
1997-11-11	14.56	15.25	14.56	15.00	541300
1997-11-12	14.63	15.00	14.38	14.44	906800
1997-11-13	14.50	14.88	13.81	14.44	897700
1997-11-14	14.56	14.75	14.06	14.25	1191900
1997-11-17	14.56	14.88	14.31	14.38	1059000
1997-11-18	14.25	14.50	14.19	14.25	616200
1997-11-19	14.06	14.38	13.94	14.19	722900
1997-11-20	14.13	15.00	14.13	14.81	1301000
1997-11-21	14.94	15.00	14.25	14.31	641200
1997-11-24	14.38	14.38	13.75	14.00	2210400
1997-11-25	13.94	14.25	13.75	13.88	1618500
1997-11-26	14.00	14.06	13.25	13.31	739100
1997-11-28	13.25	13.56	13.25	13.25	347900
1997-12-01	13.44	13.81	13.38	13.63	509200
1997-12-02	13.25	13.50	12.75	12.75	781400
1997-12-03	12.69	12.75	12.19	12.25	1015400
1997-12-04	12.13	12.50	12.13	12.13	672500
1997-12-05	12.13	13.75	12.06	13.69	1659000
1997-12-08	13.94	14.38	13.75	14.00	968600
1997-12-09	13.81	13.94	12.88	12.88	622700
1997-12-10	12.75	12.94	12.25	12.44	518200
1997-12-11	12.25	12.38	11.56	11.69	974000
1997-12-12	11.75	12.25	11.50	11.63	880700
1997-12-15	11.75	12.25	11.63	12.13	925200
1997-12-16	12.25	12.31	11.88	12.00	1035200
1997-12-17	12.00	12.25	12.00	12.13	447100
1997-12-18	12.13	12.13	11.63	11.75	807000
1997-12-19	11.56	11.69	11.25	11.56	767500
1997-12-22	11.56	11.69	10.94	11.13	1236800
1997-12-23	11.00	11.19	10.50	10.69	1085700
1997-12-24	10.50	10.81	10.50	10.56	571600
1997-12-26	10.56	10.69	10.00	10.38	492900
1997-12-29	10.38	10.44	9.75	10.13	1329100
1997-12-30	10.06	10.63	10.00	10.50	1759200
1997-12-31	10.44	10.75	10.44	10.63	2012500
1998-01-02	10.69	11.31	10.50	11.22	499900
1998-01-05	11.25	11.44	11.00	11.38	791400
1998-01-06	11.38	11.44	10.63	11.00	620000
1998-01-07	11.00	11.13	10.63	10.69	515800
1998-01-08	10.75	11.25	10.63	11.00	416000
1998-01-09	11.00	11.06	9.88	10.56	1454900
1998-01-12	10.50	10.50	10.00	10.25	571600
1998-01-13	10.38	10.50	10.06	10.44	886900
1998-01-14	10.63	10.69	10.38	10.56	604200
1998-01-15	10.63	10.69	10.38	10.69	264900
1998-01-16	10.75	10.94	10.63	10.69	337100
1998-01-20	10.88	11.00	10.69	11.00	379900
1998-01-21	11.00	11.00	10.63	10.75	476900
1998-01-22	11.00	11.69	10.88	10.88	1730500
1998-01-23	11.00	11.00	10.50	10.63	802700
1998-01-26	10.56	10.75	9.50	9.69	1207700
1998-01-27	10.00	10.84	9.38	10.06	2731900
1998-01-28	10.06	10.38	9.75	10.00	634700
1998-01-29	10.00	10.13	9.94	10.00	890500
1998-01-30	10.63	10.81	10.38	10.75	1917700
1998-02-02	11.00	11.25	10.75	11.06	1085000
1998-02-03	11.06	11.19	10.88	11.00	602200
1998-02-04	11.00	11.00	10.63	11.00	556200
1998-02-05	11.19	11.38	10.69	10.75	1001500
1998-02-06	10.75	10.88	10.38	10.75	663700
1998-02-09	10.69	10.81	10.44	10.44	401900
1998-02-10	10.63	10.75	10.56	10.75	558400
1998-02-11	10.75	11.31	10.75	11.00	1724500
1998-02-12	11.00	11.19	10.63	10.88	563100
1998-02-13	10.75	11.25	10.75	10.81	1123600
1998-02-17	10.94	11.06	10.63	10.69	635100
1998-02-18	10.69	10.81	10.31	10.50	1666900
1998-02-19	10.31	11.06	10.25	10.88	1118000
1998-02-20	11.00	11.00	10.44	10.56	910000
1998-02-23	10.63	10.88	10.50	10.69	505800
1998-02-24	10.63	10.81	10.44	10.63	648500
1998-02-25	10.63	10.75	10.63	10.69	565100
1998-02-26	10.69	11.25	10.63	11.25	2087500
1998-02-27	11.56	11.75	10.88	10.88	3120800
1998-03-02	10.94	11.25	10.69	11.00	969200
1998-03-03	10.81	10.81	10.50	10.63	945700
1998-03-04	10.50	10.81	10.38	10.75	527300
1998-03-05	10.00	11.00	10.00	10.31	805100
1998-03-06	10.31	10.88	10.31	10.63	880400
1998-03-09	10.56	10.63	10.13	10.19	753900
1998-03-10	10.19	10.44	10.19	10.38	462300
1998-03-11	10.31	10.44	10.13	10.19	410700
1998-03-12	10.25	10.44	10.19	10.25	260500
1998-03-13	10.31	10.56	10.25	10.44	768600
1998-03-16	10.56	11.06	10.56	10.88	1345700
1998-03-17	10.88	10.88	10.50	10.69	471200
1998-03-18	10.56	10.69	10.38	10.50	423000
1998-03-19	10.44	10.63	10.38	10.63	314800
1998-03-20	10.69	10.69	10.44	10.50	599700
1998-03-23	10.50	10.56	10.38	10.44	578400
1998-03-24	10.31	10.50	10.13	10.19	974800
1998-03-25	10.19	10.50	10.13	10.31	458200
1998-03-26	10.31	10.44	10.06	10.25	656000
1998-03-27	10.44	10.44	10.19	10.19	340300
1998-03-30	10.31	10.44	10.19	10.31	385500
1998-03-31	10.25	10.38	10.06	10.13	394600
1998-04-01	10.25	10.44	10.06	10.31	532100
1998-04-02	10.31	10.31	10.13	10.25	445000
1998-04-03	10.13	10.25	10.00	10.13	438000
1998-04-06	10.06	10.25	9.88	9.94	967400
1998-04-07	9.88	10.00	9.50	9.69	710400
1998-04-08	9.63	9.97	9.50	9.94	498700
1998-04-09	10.00	10.00	9.63	9.72	771900
1998-04-13	9.72	10.09	9.72	9.94	611800
1998-04-14	10.00	10.25	9.94	10.06	512200
1998-04-15	10.13	10.50	10.00	10.38	756400
1998-04-16	10.38	10.38	10.00	10.06	305900
1998-04-17	10.06	10.13	9.94	9.97	510400
1998-04-20	10.13	10.56	9.94	10.25	1075100
1998-04-21	10.38	10.75	10.25	10.69	1233200
1998-04-22	10.75	11.38	10.69	11.19	2384800
1998-04-23	11.81	12.00	10.75	10.88	3555800
1998-04-24	11.00	11.31	10.81	11.00	1902500
1998-04-27	10.75	10.81	10.31	10.31	1480700
1998-04-28	10.50	10.94	10.44	10.75	1827900
1998-04-29	10.50	10.56	10.19	10.44	1005800
1998-04-30	10.50	10.56	10.31	10.44	937600
1998-05-01	10.38	10.50	10.31	10.31	592500
1998-05-04	10.31	10.44	10.06	10.13	619900
1998-05-05	10.13	12.00	10.06	11.19	2894500
1998-05-06	11.44	11.56	10.75	11.13	1729500
1998-05-07	11.06	11.13	10.56	10.56	868800
1998-05-08	10.63	10.94	10.63	10.94	714100
1998-05-11	10.94	11.06	10.75	10.88	493500
1998-05-12	10.88	11.06	10.81	11.00	850500
1998-05-13	11.06	11.38	11.00	11.19	1229000
1998-05-14	11.19	11.31	11.06	11.25	872100
1998-05-15	11.19	11.25	10.94	11.19	1602200
1998-05-18	11.13	11.19	10.88	11.00	634100
1998-05-19	11.06	11.25	11.00	11.06	1110900
1998-05-20	11.13	11.19	10.69	10.81	807000
1998-05-21	10.81	11.13	10.69	10.97	1758100
1998-05-22	10.88	11.00	10.50	10.56	844200
1998-05-26	10.69	10.75	10.38	10.56	650000
1998-05-27	10.25	10.44	10.13	10.44	535300
1998-05-28	10.31	10.44	10.06	10.13	848900
1998-05-29	10.38	10.50	9.75	10.00	929400
1998-06-01	9.88	10.00	9.38	9.38	1296000
1998-06-02	9.44	9.63	9.38	9.56	740000
1998-06-03	9.56	9.69	9.44	9.44	1490200
1998-06-04	9.66	9.75	9.56	9.63	1704300
1998-06-05	9.66	9.66	9.31	9.50	370400
1998-06-08	9.63	9.63	9.50	9.50	362800
1998-06-09	9.50	9.56	9.50	9.50	306500
1998-06-10	9.50	9.56	9.00	9.13	438900
1998-06-11	9.06	9.19	8.88	8.97	504800
1998-06-12	8.94	9.09	8.88	9.00	590000
1998-06-15	8.94	9.13	8.88	8.94	467900
1998-06-16	8.88	9.41	8.88	9.41	532600
1998-06-17	9.38	9.44	9.25	9.31	411800
1998-06-18	9.25	9.41	9.13	9.19	464000
1998-06-19	9.19	9.38	9.06	9.06	405100
1998-06-22	9.06	9.50	9.00	9.38	655100
1998-06-23	9.44	9.50	9.31	9.38	433200
1998-06-24	9.38	9.50	9.31	9.44	434100
1998-06-25	9.44	9.81	9.38	9.50	892100
1998-06-26	9.44	9.56	9.13	9.25	517300
1998-06-29	9.50	9.63	9.44	9.53	483700
1998-06-30	9.44	12.00	9.44	11.13	5919900
1998-07-01	11.75	12.19	11.31	11.56	3697500
1998-07-02	11.63	11.63	10.88	11.06	1470900
1998-07-06	11.00	11.06	10.63	10.69	1404200
1998-07-07	10.63	11.50	10.38	11.38	870200
1998-07-08	11.44	11.75	11.25	11.50	1142800
1998-07-09	11.50	11.63	11.25	11.50	608700
1998-07-10	11.50	11.75	11.38	11.63	604200
1998-07-13	11.56	11.69	11.31	11.44	596200
1998-07-14	11.50	11.75	11.38	11.38	580300
1998-07-15	11.38	12.44	11.25	12.44	1805300
1998-07-16	10.75	11.00	10.38	10.63	2365800
1998-07-17	10.50	10.75	10.38	10.69	989800
1998-07-20	10.63	10.69	10.19	10.25	753600
1998-07-21	10.25	10.50	10.13	10.13	515400
1998-07-22	10.13	10.25	9.31	9.69	631700
1998-07-23	9.63	9.81	9.25	9.31	376200
1998-07-24	9.44	9.56	9.19	9.31	334900
1998-07-27	9.19	9.25	9.06	9.16	337000
1998-07-28	9.31	9.56	9.02	9.25	536200
1998-07-29	9.25	9.56	9.13	9.13	298500
1998-07-30	9.19	9.38	9.06	9.19	324900
1998-07-31	9.19	9.31	8.69	8.75	740600
1998-08-03	8.75	9.00	8.25	8.44	463500
1998-08-04	8.50	8.94	8.44	8.56	733500
1998-08-05	8.63	9.00	8.50	8.75	570000
1998-08-06	8.75	9.25	8.56	9.13	496100
1998-08-07	9.56	9.97	9.25	9.56	668800
1998-08-10	9.50	9.63	9.06	9.13	271400
1998-08-11	8.81	8.94	8.50	8.88	391100
1998-08-12	9.06	9.25	8.94	9.19	837100
1998-08-13	9.13	9.25	9.00	9.13	399600
1998-08-14	9.19	9.19	8.94	9.06	406900
1998-08-17	9.00	9.13	8.94	9.09	292600
1998-08-18	9.06	9.63	9.06	9.38	672200
1998-08-19	9.44	9.50	8.94	8.94	479900
1998-08-20	9.00	9.00	8.63	8.72	271000
1998-08-21	8.69	8.75	8.44	8.63	357600
1998-08-24	8.69	8.81	8.63	8.69	365700
1998-08-25	8.75	9.06	8.56	8.63	391700
1998-08-26	8.56	8.63	8.13	8.20	448100
1998-08-27	8.00	8.06	7.50	8.00	738400
1998-08-28	7.94	8.00	7.25	7.31	776800
1998-08-31	7.44	7.63	6.06	6.06	999200
1998-09-01	6.13	7.00	6.00	6.38	860500
1998-09-02	6.69	6.88	6.38	6.56	616500
1998-09-03	6.63	6.88	6.50	6.75	527000
1998-09-04	6.63	6.75	6.50	6.63	374100
1998-09-08	7.00	7.31	6.94	7.25	441300
1998-09-09	7.06	7.25	6.81	6.81	221100
1998-09-10	6.75	7.13	6.69	7.06	335300
1998-09-11	6.84	7.13	6.75	7.13	406400
1998-09-14	7.13	7.25	7.06	7.13	316800
1998-09-15	7.06	7.31	7.06	7.31	439000
1998-09-16	7.25	8.13	7.25	8.03	534200
1998-09-17	7.50	7.88	7.31	7.81	248400
1998-09-18	7.88	8.06	7.50	7.81	368600
1998-09-21	7.38	7.56	7.03	7.44	521200
1998-09-22	7.50	7.69	7.44	7.56	335700
1998-09-23	7.53	7.75	7.44	7.69	352800
1998-09-24	7.50	7.69	7.25	7.28	455900
1998-09-25	6.75	6.75	5.94	6.06	4338600
1998-09-28	5.88	6.00	5.56	6.00	983800
1998-09-29	6.13	6.38	5.88	6.00	918800
1998-09-30	5.88	6.06	5.88	6.00	385700
1998-10-01	5.97	5.97	5.63	5.97	1392900
1998-10-02	5.88	6.13	5.75	6.00	414500
1998-10-05	6.00	6.00	5.88	5.91	490700
1998-10-06	6.00	6.13	5.88	6.13	801000
1998-10-07	6.13	6.38	5.88	6.00	583200
1998-10-08	5.94	6.00	5.63	5.88	784900
1998-10-09	5.81	6.00	5.75	6.00	402000
1998-10-12	6.00	6.13	5.88	6.00	425400
1998-10-13	6.00	6.19	6.00	6.13	319600
1998-10-14	6.13	6.50	6.13	6.50	375900
1998-10-15	6.44	6.56	6.38	6.53	421100
1998-10-16	6.56	6.75	6.50	6.63	404400
1998-10-19	6.63	7.75	6.63	7.50	868900
1998-10-20	7.69	8.06	7.63	7.97	1138900
1998-10-21	7.88	8.06	7.50	7.63	510600
1998-10-22	7.94	8.25	7.81	8.06	581000
1998-10-23	8.00	8.13	7.88	8.13	494600
1998-10-26	8.06	8.56	7.94	8.50	633900
1998-10-27	8.44	8.81	8.38	8.78	772200
1998-10-28	8.75	9.06	8.75	9.00	705300
1998-10-29	9.00	9.25	8.94	9.19	542500
1998-10-30	9.25	9.94	9.19	9.72	1041500
1998-11-02	9.72	9.75	9.28	9.28	567500
1998-11-03	9.28	10.00	9.28	9.94	794900
1998-11-04	10.19	10.44	10.00	10.38	943300
1998-11-05	10.25	10.56	10.00	10.50	653700
1998-11-06	10.50	10.63	10.50	10.63	580200
1998-11-09	10.63	10.63	10.44	10.56	477200
1998-11-10	10.44	10.81	10.44	10.56	803800
1998-11-11	10.56	11.13	10.56	10.69	1053500
1998-11-12	10.63	11.67	10.56	11.44	1205700
1998-11-13	11.50	11.63	11.31	11.50	1061200
1998-11-16	11.50	11.81	11.50	11.56	1108100
1998-11-17	11.50	11.56	11.50	11.56	981100
1998-11-18	11.50	12.13	11.50	12.03	1130900
1998-11-19	12.06	13.13	12.00	12.63	2060100
1998-11-20	12.75	12.94	12.56	12.63	965500
1998-11-23	12.56	13.19	12.50	12.94	1026700
1998-11-24	12.88	13.13	12.69	12.69	763200
1998-11-25	12.63	13.00	12.63	12.81	484900
1998-11-27	12.81	12.88	12.63	12.75	125100
1998-11-30	12.44	12.50	11.56	12.31	1088700
1998-12-01	12.00	12.19	11.38	11.63	620700
1998-12-02	11.44	11.50	11.19	11.44	721900
1998-12-03	11.38	12.81	11.25	12.56	2093700
1998-12-04	12.81	13.13	12.06	12.25	857300
1998-12-07	12.06	12.56	12.06	12.19	794000
1998-12-08	12.13	12.27	11.88	11.94	604800
1998-12-09	11.75	12.19	11.69	11.94	476200
1998-12-10	11.75	11.94	11.13	11.19	352600
1998-12-11	11.13	11.25	10.75	11.00	677500
1998-12-14	10.69	10.81	10.13	10.13	393100
1998-12-15	10.19	10.63	10.13	10.50	406500
1998-12-16	10.56	11.00	10.38	10.50	491800
1998-12-17	10.50	10.63	10.31	10.50	372900
1998-12-18	10.56	10.56	10.38	10.44	548700
1998-12-21	10.38	11.31	10.38	11.13	731800
1998-12-22	11.13	11.25	10.50	10.56	346200
1998-12-23	10.69	10.75	10.13	10.28	301800
1998-12-24	10.25	10.63	10.13	10.63	359200
1998-12-28	10.38	10.50	10.19	10.38	649200
1998-12-29	10.13	10.19	10.00	10.06	813500
1998-12-30	9.94	10.13	9.75	9.88	750500
1998-12-31	9.75	9.94	9.44	9.81	1008500
1999-01-04	9.88	10.81	9.75	10.53	602000
1999-01-05	10.50	11.56	10.50	11.31	689000
1999-01-06	11.75	12.00	11.63	11.81	837900
1999-01-07	11.56	11.63	11.19	11.50	335600
1999-01-08	11.44	11.75	11.38	11.59	571000
1999-01-11	11.63	12.00	11.31	11.50	526500
1999-01-12	11.38	11.56	11.25	11.38	1063500
1999-01-13	10.88	12.38	10.75	12.38	1565000
1999-01-14	12.44	13.44	12.25	12.94	1806700
1999-01-15	12.94	12.94	12.13	12.50	964400
1999-01-19	12.56	12.69	12.00	12.31	464000
1999-01-20	12.44	13.13	12.19	12.88	2025000
1999-01-21	12.13	12.50	11.50	11.75	976400
1999-01-22	11.56	11.56	10.25	10.81	1675800
1999-01-25	10.69	10.69	9.88	10.19	1164700
1999-01-26	10.00	11.13	9.94	10.81	724500
1999-01-27	10.75	10.88	10.06	10.06	1270800
1999-01-28	10.56	10.63	10.13	10.13	702600
1999-01-29	10.06	10.63	10.06	10.50	453300
1999-02-01	10.13	10.19	9.56	9.75	971800
1999-02-02	9.69	9.81	8.88	9.25	1190000
1999-02-03	9.19	9.44	8.88	8.94	400800
1999-02-04	9.06	9.25	8.50	8.50	661100
1999-02-05	8.56	8.63	7.44	8.00	1067300
1999-02-08	8.13	8.69	8.06	8.38	841700
1999-02-09	8.56	8.63	7.88	7.97	988300
1999-02-10	8.06	8.06	7.50	7.50	514000
1999-02-11	8.38	8.50	7.94	8.22	1044100
1999-02-12	8.19	8.19	7.81	8.00	1354100
1999-02-16	8.25	8.38	8.06	8.13	335300
1999-02-17	8.13	8.19	7.88	7.88	347900
1999-02-18	7.97	8.13	7.63	7.88	241000
1999-02-19	8.00	8.38	7.94	8.25	240100
1999-02-22	8.69	9.00	8.63	8.94	627600
1999-02-23	9.00	9.25	8.50	8.63	550200
1999-02-24	8.63	8.88	8.25	8.25	369800
1999-02-25	8.31	8.50	7.88	8.25	588200
1999-02-26	8.38	8.56	8.00	8.13	467500
1999-03-01	8.06	8.13	7.88	8.00	403100
1999-03-02	8.00	8.13	7.88	8.00	386700
1999-03-03	7.94	8.13	7.56	7.63	365600
1999-03-04	7.69	8.00	7.63	7.69	165200
1999-03-05	7.75	8.00	7.69	7.88	176100
1999-03-08	8.00	8.31	7.94	8.09	283300
1999-03-09	8.13	8.19	7.88	7.94	291600
1999-03-10	7.88	8.00	7.88	7.91	343700
1999-03-11	7.97	8.00	7.50	7.69	734200
1999-03-12	7.63	8.06	7.63	8.03	320400
1999-03-15	8.00	8.00	7.75	7.81	167600
1999-03-16	7.78	8.19	7.75	7.81	291100
1999-03-17	7.97	8.00	7.75	7.88	154700
1999-03-18	7.81	7.94	7.72	7.81	226600
1999-03-19	7.63	7.81	7.50	7.50	612300
1999-03-22	7.50	7.63	7.13	7.13	522700
1999-03-23	7.19	7.25	6.88	7.00	307700
1999-03-24	7.00	7.03	6.75	7.00	219100
1999-03-25	6.88	7.19	6.88	7.13	328700
1999-03-26	7.22	7.22	6.81	6.88	545300
1999-03-29	7.06	7.38	6.97	6.97	453600
1999-03-30	7.00	7.13	6.94	7.00	261900
1999-03-31	6.94	7.25	6.25	6.38	662100
1999-04-01	6.47	7.00	6.44	6.94	238200
1999-04-05	7.00	7.19	6.88	7.00	169200
1999-04-06	6.94	6.94	6.50	6.75	295100
1999-04-07	6.75	6.84	6.50	6.50	239300
1999-04-08	6.75	6.75	6.00	6.31	403200
1999-04-09	6.31	6.44	6.00	6.38	544700
1999-04-12	6.19	6.88	6.00	6.81	486500
1999-04-13	6.88	7.13	6.81	6.94	859200
1999-04-14	6.94	7.19	6.88	7.03	337000
1999-04-15	7.00	7.19	6.94	7.06	245600
1999-04-16	7.03	7.75	7.03	7.53	551300
1999-04-19	7.72	8.00	7.50	7.63	370200
1999-04-20	7.69	7.94	7.50	7.88	334400
1999-04-21	7.63	8.50	7.63	8.25	808300
1999-04-22	8.56	8.63	7.63	7.78	876700
1999-04-23	7.63	7.63	7.00	7.34	399100
1999-04-26	7.25	7.50	6.88	7.38	450100
1999-04-27	7.38	7.50	7.38	7.44	520400
1999-04-28	7.50	7.81	7.22	7.22	281000
1999-04-29	7.16	7.50	7.13	7.38	251500
1999-04-30	7.44	7.56	7.00	7.06	390000
1999-05-03	7.31	7.31	7.03	7.09	247500
1999-05-04	7.06	7.22	7.06	7.13	188600
1999-05-05	7.09	7.22	7.00	7.06	200400
1999-05-06	7.16	7.25	7.00	7.06	163600
1999-05-07	7.00	7.28	7.00	7.09	208800
1999-05-10	7.19	7.19	6.88	6.94	215100
1999-05-11	6.97	7.19	6.97	7.06	195300
1999-05-12	7.03	7.69	7.03	7.50	541100
1999-05-13	7.72	7.75	7.38	7.47	240900
1999-05-14	7.38	7.75	7.38	7.56	200600
1999-05-17	7.53	7.56	6.88	7.31	369700
1999-05-18	7.50	7.75	7.44	7.63	349000
1999-05-19	7.63	7.75	7.38	7.69	228500
1999-05-20	7.63	8.00	7.44	7.50	247400
1999-05-21	7.50	7.75	7.50	7.75	154000
1999-05-24	7.78	7.94	7.50	7.56	316200
1999-05-25	7.50	7.88	7.41	7.50	264600
1999-05-26	7.50	7.69	7.25	7.50	254600
1999-05-27	7.63	7.75	7.25	7.75	190000
1999-05-28	7.69	7.75	7.50	7.50	211500
1999-06-01	7.63	7.75	7.38	7.38	157000
1999-06-02	7.38	7.44	7.13	7.25	181000
1999-06-03	7.25	7.31	7.00	7.13	247800
1999-06-04	7.03	7.19	7.00	7.09	152400
1999-06-07	7.13	7.50	7.06	7.50	218000
1999-06-08	7.38	7.88	7.38	7.50	217600
1999-06-09	7.69	7.75	7.25	7.56	270200
1999-06-10	7.38	8.00	7.19	7.88	376700
1999-06-11	7.84	8.38	7.84	8.00	584600
1999-06-14	8.06	8.13	7.75	7.75	195300
1999-06-15	7.69	8.06	7.63	7.84	188900
1999-06-16	7.88	8.19	7.88	8.00	317900
1999-06-17	7.94	10.13	7.94	9.75	2392900
1999-06-18	9.75	9.81	9.38	9.72	1093500
1999-06-21	9.50	9.63	9.13	9.50	606300
1999-06-22	9.38	9.50	9.09	9.31	485900
1999-06-23	9.25	9.50	9.06	9.50	340600
1999-06-24	9.44	9.50	9.06	9.19	248900
1999-06-25	9.00	9.25	7.75	8.56	611500
1999-06-28	8.66	8.88	8.38	8.59	254400
1999-06-29	8.72	8.88	8.56	8.81	659900
1999-06-30	8.84	9.00	8.81	8.88	268000
1999-07-01	8.81	8.88	8.44	8.56	358300
1999-07-02	8.50	8.88	8.50	8.75	190800
1999-07-06	8.75	9.00	8.56	8.75	239000
1999-07-07	8.72	8.81	8.63	8.63	177900
1999-07-08	8.63	8.69	8.50	8.63	206900
1999-07-09	8.56	8.94	8.56	8.84	184300
1999-07-12	8.81	8.88	8.50	8.69	148100
1999-07-13	8.50	8.81	8.50	8.75	115200
1999-07-14	8.78	9.75	8.69	9.38	627200
1999-07-15	9.50	9.81	9.13	9.25	467100
1999-07-16	9.13	9.41	9.00	9.38	276600
1999-07-19	9.38	9.50	9.08	9.19	434200
1999-07-20	9.13	9.19	8.50	8.63	404300
1999-07-21	8.50	9.06	8.38	8.81	437900
1999-07-22	8.94	9.00	8.19	8.72	629800
1999-07-23	8.63	8.75	7.69	8.00	527700
1999-07-26	8.00	8.06	7.63	7.75	271300
1999-07-27	7.75	8.13	7.50	7.81	271400
1999-07-28	8.00	8.81	7.69	8.81	537600
1999-07-29	8.78	9.64	8.50	9.00	1108300
1999-07-30	9.00	9.50	9.00	9.31	1321700
1999-08-02	9.31	9.38	9.00	9.06	474200
1999-08-03	9.08	9.13	8.50	8.81	385400
1999-08-04	8.94	9.13	8.78	9.00	355400
1999-08-05	8.94	9.00	8.50	8.75	316600
1999-08-06	8.72	8.97	8.56	8.88	285100
1999-08-09	9.00	9.00	8.63	8.69	75500
1999-08-10	8.63	8.63	8.00	8.25	370500
1999-08-11	8.25	8.38	8.13	8.38	438900
1999-08-12	8.38	9.06	8.38	9.06	1036400
1999-08-13	9.38	9.38	8.88	8.88	705700
1999-08-16	8.88	8.88	8.38	8.44	372900
1999-08-17	8.50	8.63	8.25	8.38	158700
1999-08-18	8.41	8.88	8.25	8.75	485300
1999-08-19	8.75	9.25	8.38	9.00	483500
1999-08-20	9.06	9.50	9.00	9.38	801100
1999-08-23	9.38	10.19	9.38	10.00	1501200
1999-08-24	9.88	10.50	9.63	9.97	1518900
1999-08-25	9.97	10.13	9.56	9.69	390500
1999-08-26	9.81	10.38	9.75	9.81	779500
1999-08-27	9.88	10.25	9.63	10.06	551700
1999-08-30	10.06	10.69	9.63	10.63	798200
1999-08-31	10.75	11.69	10.69	11.19	2527100
1999-09-01	11.28	11.44	10.56	10.69	553600
1999-09-02	10.50	11.25	10.25	11.00	579900
1999-09-03	11.06	11.50	11.00	11.50	863500
1999-09-07	11.44	12.13	11.38	11.81	2125800
1999-09-08	11.75	12.44	11.56	11.81	1280500
1999-09-09	11.88	11.88	11.31	11.69	665800
1999-09-10	11.81	12.00	11.00	11.63	539900
1999-09-13	11.50	11.69	10.88	11.25	413400
1999-09-14	11.09	11.75	10.75	11.69	525400
1999-09-15	11.63	11.75	11.00	11.50	476000
1999-09-16	11.25	11.75	11.25	11.63	461100
1999-09-17	11.66	12.19	11.63	11.75	801400
1999-09-20	12.00	12.25	11.50	11.69	327700
1999-09-21	11.50	11.50	10.94	11.00	463300
1999-09-22	10.88	11.13	10.44	11.13	821000
1999-09-23	11.13	11.13	10.44	10.50	607800
1999-09-24	10.38	10.50	9.88	10.13	365700
1999-09-27	11.00	12.00	10.75	11.44	1694200
1999-09-28	11.56	11.56	11.00	11.00	669800
1999-09-29	11.00	11.38	10.50	10.88	369100
1999-09-30	10.88	11.00	10.75	11.00	313900
1999-10-01	10.94	11.13	10.63	10.75	273500
1999-10-04	10.94	10.94	10.63	10.81	232100
1999-10-05	10.81	10.88	9.75	9.88	890000
1999-10-06	10.00	10.38	9.88	10.19	932700
1999-10-07	10.19	10.38	9.38	9.66	624400
1999-10-08	9.75	9.75	9.31	9.63	254500
1999-10-11	9.56	9.69	9.38	9.69	202900
1999-10-12	9.75	10.00	9.44	9.44	263900
1999-10-13	9.38	9.63	9.38	9.56	294200
1999-10-14	9.59	9.98	9.38	9.98	266900
1999-10-15	9.53	10.00	9.38	9.75	362200
1999-10-18	9.75	9.91	9.56	9.56	309800
1999-10-19	9.75	9.88	9.50	9.63	209100
1999-10-20	9.56	9.94	9.44	9.94	333600
1999-10-21	9.63	10.81	9.50	10.50	981300
1999-10-22	10.81	11.06	10.38	10.50	498200
1999-10-25	10.50	10.56	9.88	10.25	274000
1999-10-26	10.25	10.38	9.75	10.25	484600
1999-10-27	10.19	10.38	10.00	10.38	143500
1999-10-28	10.50	10.75	10.13	10.19	342400
1999-10-29	10.31	10.50	9.94	9.94	616000
1999-11-01	9.91	10.50	9.88	10.44	261300
1999-11-02	10.38	10.88	10.31	10.63	351200
1999-11-03	10.66	11.25	10.56	11.06	743400
1999-11-04	11.00	11.13	10.75	11.06	310200
1999-11-05	11.06	11.75	10.25	11.50	1334300
1999-11-08	11.25	11.63	11.13	11.63	287500
1999-11-09	11.56	11.56	11.13	11.13	274700
1999-11-10	11.00	13.44	11.00	13.19	2859300
1999-11-11	13.25	14.69	13.25	14.00	2994100
1999-11-12	14.19	14.50	13.50	13.94	942500
1999-11-15	13.88	14.00	13.50	13.81	703800
1999-11-16	13.88	14.69	13.88	14.25	908500
1999-11-17	14.31	15.50	13.88	15.44	2294700
1999-11-18	15.44	16.50	15.06	15.13	1395700
1999-11-19	15.06	15.19	14.25	14.38	710700
1999-11-22	14.25	14.75	13.63	14.00	710700
1999-11-23	13.75	13.94	13.44	13.94	390300
1999-11-24	14.13	14.44	13.88	13.94	548800
1999-11-26	13.94	14.19	13.69	13.88	140400
1999-11-29	14.00	14.19	13.13	13.81	480100
1999-11-30	13.81	14.13	13.50	13.88	349700
1999-12-01	13.75	14.00	13.63	13.88	234600
1999-12-02	13.63	14.94	13.63	14.88	919000
1999-12-03	14.88	15.19	14.88	14.94	860800
1999-12-06	14.94	15.63	14.88	15.31	710500
1999-12-07	15.31	15.50	14.38	14.69	682500
1999-12-08	14.38	14.50	14.06	14.19	512900
1999-12-09	14.25	14.78	13.63	14.00	614900
1999-12-10	14.06	14.13	13.00	13.06	945400
1999-12-13	12.88	13.00	12.63	12.88	766300
1999-12-14	13.00	13.38	12.38	12.38	773200
1999-12-15	12.31	12.31	12.06	12.13	725400
1999-12-16	12.06	12.75	12.06	12.63	835200
1999-12-17	12.81	12.81	12.31	12.50	511900
1999-12-20	12.63	12.63	11.81	12.38	547100
1999-12-21	12.28	12.63	12.19	12.56	355100
1999-12-22	12.88	13.94	12.75	13.75	1080000
1999-12-23	14.00	14.75	13.44	14.06	1376700
1999-12-27	13.94	14.00	13.25	13.50	494400
1999-12-28	13.38	13.50	12.94	13.13	476800
1999-12-29	13.06	13.50	12.88	13.00	306500
1999-12-30	13.06	13.31	12.75	12.75	315100
1999-12-31	12.69	13.38	12.63	13.31	574200
2000-01-03	13.31	13.56	13.25	13.41	421000
2000-01-04	13.31	13.44	12.50	12.56	426100
2000-01-05	12.53	12.75	11.94	12.38	639600
2000-01-06	12.50	13.06	12.38	12.56	802300
2000-01-07	12.25	12.50	11.88	12.06	494600
2000-01-10	12.31	12.75	11.94	12.00	1473300
2000-01-11	11.75	12.25	11.69	11.69	426400
2000-01-12	11.81	12.31	11.63	12.19	542400
2000-01-13	12.47	12.88	12.44	12.56	473600
2000-01-14	12.66	15.25	12.63	13.81	1865700
2000-01-18	13.75	14.50	13.56	14.00	949900
2000-01-19	14.03	15.25	13.88	14.75	1381100
2000-01-20	15.00	15.25	14.00	14.31	1603500
2000-01-21	14.31	14.63	12.88	13.69	1651300
2000-01-24	13.94	14.25	13.75	13.88	937800
2000-01-25	13.94	14.25	13.63	14.06	480400
2000-01-26	14.06	14.63	13.75	13.81	644300
2000-01-27	13.88	14.25	13.81	14.19	527000
2000-01-28	14.13	14.56	13.75	13.78	691700
2000-01-31	13.75	14.00	13.06	13.69	449800
2000-02-01	13.63	14.00	13.50	13.63	229100
2000-02-02	13.75	14.69	13.75	14.63	550600
2000-02-03	14.25	16.00	14.00	15.06	1916800
2000-02-04	14.81	15.44	14.75	15.06	607800
2000-02-07	15.25	15.44	14.88	14.94	611700
2000-02-08	15.00	15.88	14.94	15.69	1346100
2000-02-09	15.94	15.94	15.00	15.31	1007200
2000-02-10	15.63	17.75	15.13	17.38	3162700
2000-02-11	17.50	18.00	16.38	17.50	2405000
2000-02-14	17.75	17.75	17.13	17.44	501000
2000-02-15	17.38	18.13	16.50	17.69	825300
2000-02-16	17.88	19.69	17.69	18.69	1947000
2000-02-17	19.13	22.44	18.75	20.75	4167400
2000-02-18	20.88	21.00	20.00	20.31	1812400
2000-02-22	20.44	21.06	20.19	20.94	1280900
2000-02-23	21.06	22.44	21.00	21.31	1522100
2000-02-24	21.44	21.50	20.13	21.00	1288100
2000-02-25	21.00	21.00	19.50	19.88	921000
2000-02-28	19.38	19.75	18.44	19.38	885500
2000-02-29	19.50	21.13	19.31	20.81	1242500
2000-03-01	21.00	21.50	19.56	21.00	1331400
2000-03-02	22.13	22.88	21.13	22.19	1922800
2000-03-03	22.44	22.88	22.25	22.56	1382800
2000-03-06	22.50	24.00	22.38	23.13	1549900
2000-03-07	23.00	23.94	22.00	22.00	1139500
2000-03-08	22.50	22.50	21.00	22.06	1448200
2000-03-09	22.06	22.88	21.44	22.44	470600
2000-03-10	22.38	23.25	21.75	21.88	831900
2000-03-13	21.31	21.63	20.50	21.25	675000
2000-03-14	21.31	22.50	20.25	20.25	829400
2000-03-15	20.25	20.31	19.00	19.50	848400
2000-03-16	20.00	20.38	18.88	20.00	828900
2000-03-17	19.50	20.31	19.00	19.88	511100
2000-03-20	20.06	20.06	18.25	18.50	820600
2000-03-21	18.38	18.50	17.56	18.19	907000
2000-03-22	18.19	19.00	18.06	18.88	895800
2000-03-23	18.63	20.34	18.19	20.13	982100
2000-03-24	20.44	21.00	20.19	20.88	1070400
2000-03-27	21.00	21.00	19.75	19.81	497200
2000-03-28	19.63	19.81	18.88	19.44	440800
2000-03-29	19.06	19.63	18.50	18.58	549800
2000-03-30	18.38	18.88	17.00	17.94	559300
2000-03-31	17.84	18.38	17.19	18.25	875700
2000-04-03	18.44	18.50	16.63	16.69	705200
2000-04-04	16.81	16.88	14.75	16.50	962000
2000-04-05	16.38	18.00	16.00	17.56	1067600
2000-04-06	17.81	18.19	16.75	17.25	462100
2000-04-07	17.63	17.81	16.56	17.56	449700
2000-04-10	17.66	18.00	16.69	16.75	515700
2000-04-11	16.50	17.13	16.25	17.00	348200
2000-04-12	16.75	16.94	16.00	16.00	536500
2000-04-13	16.25	16.50	15.00	15.25	535600
2000-04-14	15.25	15.25	12.89	13.19	740300
2000-04-17	12.63	14.56	12.25	14.56	728900
2000-04-18	14.72	17.06	14.69	17.06	1245700
2000-04-19	16.88	17.13	15.50	15.63	551900
2000-04-20	15.84	15.88	15.13	15.38	379700
2000-04-24	15.25	15.75	14.56	14.94	314500
2000-04-25	15.25	16.00	14.88	16.00	503200
2000-04-26	16.06	16.66	15.50	16.00	478300
2000-04-27	15.44	16.31	15.00	16.00	537500
2000-04-28	16.00	17.00	16.00	16.38	507800
2000-05-01	16.75	17.50	16.25	17.38	437200
2000-05-02	17.13	17.25	16.56	16.88	347200
2000-05-03	16.50	16.88	15.81	16.06	534500
2000-05-04	16.25	16.75	16.00	16.50	354000
2000-05-05	16.53	16.88	16.38	16.63	161100
2000-05-08	16.75	16.75	16.00	16.25	185000
2000-05-09	16.50	16.63	15.50	15.69	702500
2000-05-10	15.75	15.75	14.63	15.50	787500
2000-05-11	15.75	16.00	15.25	15.75	268700
2000-05-12	15.38	16.88	15.38	15.88	208800
2000-05-15	15.75	16.75	15.16	16.50	440900
2000-05-16	16.25	17.31	16.13	17.06	253500
2000-05-17	16.88	17.13	16.38	16.56	535200
2000-05-18	16.88	17.19	16.50	16.88	415800
2000-05-19	16.41	16.75	16.25	16.56	465300
2000-05-22	16.38	16.75	15.25	15.88	675200
2000-05-23	15.75	15.88	15.44	15.53	777100
2000-05-24	15.38	15.75	14.81	15.75	1127600
2000-05-25	15.63	16.44	15.50	16.13	502400
2000-05-26	16.19	16.38	15.00	16.00	469700
2000-05-30	16.25	16.53	15.75	16.50	458100
2000-05-31	16.75	17.50	16.69	17.38	877300
2000-06-01	17.75	18.44	17.63	18.44	847200
2000-06-02	18.88	20.00	18.88	19.63	911500
2000-06-05	19.56	19.75	18.75	19.19	299900
2000-06-06	19.44	19.44	18.50	18.50	304100
2000-06-07	18.63	18.75	18.06	18.25	226000
2000-06-08	18.44	19.50	18.38	19.38	642900
2000-06-09	19.56	20.00	19.19	19.50	501000
2000-06-12	19.50	19.50	18.69	19.00	392100
2000-06-13	18.94	19.00	18.38	18.75	355500
2000-06-14	18.75	20.31	17.88	17.94	402300
2000-06-15	18.00	18.00	17.00	17.69	449800
2000-06-16	17.25	17.88	17.19	17.44	637700
2000-06-19	17.50	18.25	17.06	18.25	551700
2000-06-20	17.94	19.00	17.88	18.81	531800
2000-06-21	18.63	18.94	18.38	18.44	449400
2000-06-22	19.00	19.00	18.00	18.25	492800
2000-06-23	18.50	18.50	17.56	18.25	340800
2000-06-26	18.25	18.25	17.19	17.63	298000
2000-06-27	17.75	17.81	15.88	16.19	695100
2000-06-28	16.19	17.38	16.13	16.94	710000
2000-06-29	16.75	17.00	15.69	15.88	801000
2000-06-30	16.25	16.25	15.56	16.00	963200
2000-07-03	16.06	16.06	15.63	15.94	212700
2000-07-05	15.63	15.75	14.50	14.56	599100
2000-07-06	15.00	15.25	14.38	14.75	667500
2000-07-07	14.97	16.69	14.97	16.44	618800
2000-07-10	16.63	16.63	16.00	16.56	336800
2000-07-11	16.50	17.63	16.38	17.22	1019700
2000-07-12	17.69	18.50	17.59	18.50	1122900
2000-07-13	18.34	19.13	18.25	18.38	743300
2000-07-14	18.72	19.75	18.25	19.75	669400
2000-07-17	19.44	20.44	19.25	19.94	1195700
2000-07-18	19.63	19.88	18.75	18.88	356100
2000-07-19	18.84	18.84	18.00	18.50	397600
2000-07-20	19.50	20.63	19.31	20.00	1817600
2000-07-21	20.00	20.00	18.69	18.94	428300
2000-07-24	18.94	20.06	18.69	19.06	678800
2000-07-25	19.31	19.69	19.19	19.25	423500
2000-07-26	19.41	19.44	17.75	17.88	463400
2000-07-27	17.88	17.94	16.75	17.75	605900
2000-07-28	18.06	19.25	17.50	19.19	964500
2000-07-31	19.13	19.88	19.06	19.38	1324500
2000-08-01	19.31	19.94	18.50	19.75	1344400
2000-08-02	19.63	22.00	19.38	21.44	3034500
2000-08-03	19.19	21.19	19.19	20.38	1515800
2000-08-04	20.50	21.13	20.38	20.50	492100
2000-08-07	20.94	22.94	20.63	22.50	1514800
2000-08-08	22.69	22.88	21.50	22.13	1151300
2000-08-09	22.25	23.81	22.13	23.25	2124200
2000-08-10	23.13	24.73	23.13	23.94	2490900
2000-08-11	24.00	28.25	24.00	27.44	3351300
2000-08-14	28.19	28.25	25.38	26.06	2242900
2000-08-15	26.25	27.38	25.44	25.69	1595400
2000-08-16	26.63	27.38	25.94	27.00	2365000
2000-08-17	27.47	28.00	27.25	27.94	1461200
2000-08-18	28.00	29.13	27.94	28.69	2056300
2000-08-21	29.13	29.44	28.63	28.88	3220600
2000-08-22	29.47	29.56	28.56	28.56	1594000
2000-08-23	28.44	28.44	26.50	28.00	1301000
2000-08-24	27.88	28.13	27.19	28.06	1199300
2000-08-25	28.06	28.38	27.44	28.00	717200
2000-08-28	27.94	28.38	27.63	28.38	1363900
2000-08-29	28.31	28.44	28.13	28.38	1185300
2000-08-30	28.38	28.88	28.19	28.69	3312200
2000-08-31	28.88	30.50	28.81	30.25	4039700
2000-09-01	30.75	31.75	30.06	31.31	3640900
2000-09-05	31.88	32.63	31.00	32.13	2495200
2000-09-06	32.06	33.75	32.00	32.88	4804300
2000-09-07	32.75	34.31	32.63	34.00	3493500
2000-09-08	34.22	35.19	33.81	34.13	2837400
2000-09-11	34.56	34.56	32.50	33.50	3127800
2000-09-12	33.38	33.56	31.63	31.75	3170300
2000-09-13	31.25	32.69	30.38	31.75	2250900
2000-09-14	32.50	33.38	32.25	32.81	2577500
2000-09-15	32.38	32.94	31.75	32.88	2012100
2000-09-18	33.00	34.25	32.88	33.75	1881400
2000-09-19	33.94	39.81	33.63	38.13	4958100
2000-09-20	38.56	40.75	37.25	40.19	3213000
2000-09-21	40.75	40.75	38.63	39.75	1053000
2000-09-22	37.00	38.75	36.13	38.55	1903200
2000-09-25	38.81	40.00	37.25	38.25	961000
2000-09-26	38.31	39.63	37.63	38.13	583000
2000-09-27	38.53	40.19	37.63	38.50	1721600
2000-09-28	38.22	44.50	38.00	44.13	2955000
2000-09-29	42.72	43.75	39.75	40.31	1870200
2000-10-02	41.13	41.19	38.13	39.75	1399400
2000-10-03	40.06	40.25	30.00	32.56	3770000
2000-10-04	32.69	40.50	32.56	40.06	5323700
2000-10-05	39.00	39.88	36.81	37.06	1567300
2000-10-06	36.75	38.88	36.25	36.94	1437700
2000-10-09	37.19	38.31	34.31	37.38	849100
2000-10-10	37.50	37.56	32.75	34.06	1554800
2000-10-11	32.75	39.38	31.50	36.13	2540300
2000-10-12	38.50	39.50	34.38	35.25	1393400
2000-10-13	35.38	39.81	34.81	39.19	1572300
2000-10-16	39.94	43.50	39.00	40.75	2236000
2000-10-17	41.75	42.88	36.38	38.75	1958200
2000-10-18	36.06	40.50	36.00	38.33	1523400
2000-10-19	41.13	44.19	41.06	43.63	2799100
2000-10-20	43.50	45.44	41.50	45.00	1970500
2000-10-23	45.25	47.63	45.13	46.56	1682500
2000-10-24	46.81	47.67	43.63	44.44	1210800
2000-10-25	42.91	44.25	41.88	43.31	1201200
2000-10-26	43.56	44.88	38.50	44.56	1412000
2000-10-27	45.56	46.25	42.56	46.00	1585900
2000-10-30	45.75	45.75	43.81	45.00	1314400
2000-10-31	44.91	45.81	42.63	43.13	1961600
2000-11-01	42.88	44.50	40.50	42.00	1828100
2000-11-02	41.50	41.50	37.38	39.06	3994900
2000-11-03	38.00	39.56	35.50	39.13	3921600
2000-11-06	40.00	43.25	38.00	42.00	1812500
2000-11-07	41.13	41.75	36.56	38.63	1992300
2000-11-08	39.50	40.75	37.69	39.13	2184100
2000-11-09	37.38	40.38	36.50	38.00	2061400
2000-11-10	37.31	37.63	35.75	36.13	1478300
2000-11-13	34.50	37.44	34.13	36.31	1513300
2000-11-14	37.00	39.38	36.94	39.00	852900
2000-11-15	38.88	42.81	38.38	41.44	1694100
2000-11-16	41.13	42.31	40.50	41.56	1075500
2000-11-17	41.84	42.19	39.50	40.31	801000
2000-11-20	39.88	41.00	38.38	40.31	795500
2000-11-21	40.28	41.63	38.13	38.50	710800
2000-11-22	37.31	37.75	34.06	36.50	1850000
2000-11-24	37.13	37.75	36.38	37.06	739600
2000-11-27	37.41	38.31	36.44	37.00	2554800
2000-11-28	36.25	37.38	33.06	33.13	1884800
2000-11-29	33.25	33.25	28.06	31.00	2313000
2000-11-30	27.38	28.00	21.88	23.63	4792100
2000-12-01	23.63	26.25	21.88	22.50	4251800
2000-12-04	22.00	23.50	17.63	17.94	5734500
2000-12-05	18.81	20.75	18.38	19.94	7171500
2000-12-06	20.31	20.50	18.75	19.00	4020500
2000-12-07	18.75	19.38	17.31	17.94	3370500
2000-12-08	20.31	20.63	18.75	19.56	3469500
2000-12-11	19.88	24.44	19.50	24.25	6677900
2000-12-12	23.81	25.13	22.31	23.00	3603100
2000-12-13	24.19	24.50	20.25	21.81	4276200
2000-12-14	21.75	22.19	21.00	21.50	1564900
2000-12-15	21.69	21.75	19.63	20.19	2528800
2000-12-18	20.69	21.00	19.69	20.31	1153400
2000-12-19	20.38	21.88	18.25	19.25	1501600
2000-12-20	18.81	19.00	16.88	18.00	2004100
2000-12-21	17.50	17.69	15.75	16.50	2198100
2000-12-22	16.88	19.88	16.81	19.44	1322700
2000-12-26	18.94	19.50	18.19	19.00	1881100
2000-12-27	19.31	20.69	18.13	20.31	1188600
2000-12-28	20.28	21.13	19.69	20.69	937500
2000-12-29	20.69	21.00	18.69	18.75	1404000
2001-01-02	18.63	19.13	18.19	18.69	1514600
2001-01-03	18.81	23.00	18.00	22.77	1739700
2001-01-04	23.00	24.69	21.88	22.69	2625300
2001-01-05	22.73	23.25	20.63	21.06	1716600
2001-01-08	21.25	23.13	19.88	22.81	1709600
2001-01-09	22.69	23.88	22.13	23.19	1816000
2001-01-10	23.25	26.25	23.00	26.19	3408600
2001-01-11	26.13	29.63	25.38	29.31	4846100
2001-01-12	29.94	32.48	29.25	30.13	3330900
2001-01-16	30.31	30.31	26.50	26.94	1728500
2001-01-17	28.25	32.56	28.19	30.56	3749100
2001-01-18	31.50	35.00	30.38	34.81	2297200
2001-01-19	34.94	35.81	31.00	31.31	2314600
2001-01-22	31.38	32.44	31.13	31.75	1048400
2001-01-23	31.44	33.22	31.00	33.00	846000
2001-01-24	33.63	33.69	28.75	30.31	2605700
2001-01-25	27.88	28.31	26.31	27.44	3361700
2001-01-26	26.88	27.25	25.63	26.44	3077400
2001-01-29	27.00	28.69	26.38	28.56	2364900
2001-01-30	28.50	29.50	28.00	28.75	1317700
2001-01-31	28.69	30.31	27.88	28.25	1682400
2001-02-01	28.06	28.56	27.50	28.31	655300
2001-02-02	28.28	28.38	26.50	26.63	977900
2001-02-05	26.38	26.50	24.44	24.94	1459700
2001-02-06	24.97	25.75	24.75	25.00	1411500
2001-02-07	24.25	24.75	22.69	23.50	1149900
2001-02-08	23.50	24.31	23.13	23.94	1781300
2001-02-09	23.88	24.50	23.00	23.19	2097600
2001-02-12	22.81	23.31	22.38	22.75	939600
2001-02-13	23.38	23.88	22.31	22.50	951900
2001-02-14	22.75	25.06	21.56	24.75	2138400
2001-02-15	25.06	26.00	24.63	24.94	1369800
2001-02-16	24.25	24.69	22.69	22.88	992700
2001-02-20	22.94	23.44	20.75	21.69	1460400
2001-02-21	21.13	22.44	20.25	20.94	1029800
2001-02-22	20.63	21.25	20.13	21.00	1714100
2001-02-23	20.88	21.94	20.63	21.69	1188900
2001-02-26	22.13	22.19	20.88	21.00	799400
2001-02-27	21.00	21.00	19.44	19.44	1020100
2001-02-28	19.69	19.75	17.31	18.00	1679200
2001-03-01	17.75	18.38	17.06	18.19	1575700
2001-03-02	17.16	20.50	17.00	19.00	1871000
2001-03-05	18.56	20.63	18.38	19.56	707800
2001-03-06	20.00	21.31	19.88	21.25	1304700
2001-03-07	21.38	22.69	21.25	21.94	2158500
2001-03-08	21.97	22.19	21.00	21.00	579300
2001-03-09	20.44	20.81	19.25	19.50	1426000
2001-03-12	19.13	20.50	18.69	19.69	1251400
2001-03-13	19.56	20.94	19.50	20.56	1048800
2001-03-14	19.28	22.75	19.25	21.50	1720200
2001-03-15	21.91	22.75	21.00	21.00	879300
2001-03-16	20.81	21.19	18.63	18.81	1363400
2001-03-19	19.81	19.81	18.63	19.50	1069700
2001-03-20	19.50	22.94	19.44	22.25	3033000
2001-03-21	22.56	22.63	19.81	20.31	2670500
2001-03-22	20.19	23.13	20.13	22.94	2923400
2001-03-23	23.41	25.06	23.31	24.44	2156000
2001-03-26	25.13	25.25	22.94	23.13	1599000
2001-03-27	22.56	24.38	21.81	22.06	2127300
2001-03-28	21.44	21.75	18.00	18.38	4723500
2001-03-29	17.13	18.06	14.94	15.56	7110700
2001-03-30	13.38	15.38	12.69	14.94	6457800
2001-04-02	14.63	15.38	13.44	13.88	2112700
2001-04-03	13.31	13.75	12.69	12.69	1092600
2001-04-04	12.25	13.00	9.25	10.44	5392700
2001-04-05	11.25	12.13	10.81	11.88	3915200
2001-04-06	11.56	11.75	10.94	11.06	2284600
2001-04-09	11.19	11.32	10.31	10.55	1461900
2001-04-10	10.63	12.10	10.60	11.80	1881600
2001-04-11	12.96	14.55	12.96	13.96	3982400
2001-04-12	13.60	15.07	13.39	14.36	2276000
2001-04-16	14.20	14.70	14.15	14.31	2396200
2001-04-17	14.29	15.18	14.06	15.00	1741400
2001-04-18	15.75	17.80	15.65	16.43	2457000
2001-04-19	17.20	17.65	16.66	17.57	1850900
2001-04-20	17.00	18.00	16.81	17.48	1306800
2001-04-23	16.96	17.09	15.45	15.70	984500
2001-04-24	16.13	16.95	15.69	15.75	887300
2001-04-25	15.77	16.45	15.35	16.35	789000
2001-04-26	16.44	17.10	16.01	16.24	1533700
2001-04-27	16.35	16.75	15.75	16.69	702000
2001-04-30	16.86	17.40	16.20	16.26	1321700
2001-05-01	16.49	17.00	15.58	16.63	829100
2001-05-02	16.62	17.20	16.24	16.70	1969400
2001-05-03	18.35	20.68	16.75	20.32	8917600
2001-05-04	19.62	22.90	19.40	22.04	6526900
2001-05-07	22.00	24.00	21.97	22.99	3604700
2001-05-08	23.87	24.25	22.50	24.20	2378100
2001-05-09	23.25	24.20	22.80	23.49	1290800
2001-05-10	24.06	24.25	22.69	23.57	1100400
2001-05-11	23.29	24.00	22.35	22.75	939200
2001-05-14	22.35	22.70	21.15	21.98	1082400
2001-05-15	22.15	22.53	21.06	22.21	1442300
2001-05-16	21.81	22.25	21.55	22.06	1697200
2001-05-17	22.16	23.47	21.95	23.41	1041100
2001-05-18	23.25	24.04	22.75	23.72	563900
2001-05-21	23.71	24.95	23.30	24.89	903200
2001-05-22	24.85	25.65	24.05	25.41	1968300
2001-05-23	25.01	25.01	23.74	24.30	1929500
2001-05-24	24.59	24.59	22.30	23.06	1937500
2001-05-25	22.85	23.75	22.75	23.16	477100
2001-05-29	22.54	22.67	21.40	21.71	904700
2001-05-30	21.19	21.20	19.51	19.57	1580700
2001-05-31	19.91	21.00	19.65	19.80	1129400
2001-06-01	19.85	20.99	19.84	20.82	969900
2001-06-04	20.93	21.29	20.20	20.39	802500
2001-06-05	20.39	21.49	20.39	21.49	1845400
2001-06-06	21.45	21.75	20.70	20.97	989400
2001-06-07	20.97	22.55	20.85	22.50	913900
2001-06-08	22.56	22.89	21.53	21.84	1395900
2001-06-11	21.74	21.75	20.35	20.80	421000
2001-06-12	20.25	21.35	19.80	21.15	484200
2001-06-13	21.17	21.34	20.00	20.14	359000
2001-06-14	19.90	20.05	19.45	19.77	619100
2001-06-15	19.55	19.90	19.25	19.32	1049200
2001-06-18	19.47	19.70	18.70	18.80	243900
2001-06-19	19.10	19.60	18.61	19.02	703900
2001-06-20	18.51	19.18	18.14	19.12	623000
2001-06-21	18.94	19.61	18.60	19.16	822900
2001-06-22	19.49	19.99	18.40	18.65	733600
2001-06-25	18.76	19.05	17.85	18.78	1042800
2001-06-26	18.40	19.27	18.12	18.63	909300
2001-06-27	19.50	23.00	19.50	22.72	5468300
2001-06-28	23.38	25.76	23.00	23.35	4031900
2001-06-29	23.58	25.74	22.00	23.03	2696900
2001-07-02	24.59	26.41	24.43	26.31	2292800
2001-07-03	26.28	26.29	25.35	25.38	779200
2001-07-05	25.33	27.11	25.08	26.21	2752900
2001-07-06	25.90	25.90	24.11	24.25	1816100
2001-07-09	24.35	25.34	24.16	25.14	1168000
2001-07-10	25.66	25.95	25.31	25.61	1972200
2001-07-11	25.61	25.62	23.63	24.37	2246300
2001-07-12	25.40	27.35	24.52	26.92	2679300
2001-07-13	26.40	27.95	25.33	26.06	2230300
2001-07-16	26.22	27.25	26.02	27.00	1855100
2001-07-17	26.63	29.28	26.28	28.00	4204600
2001-07-18	27.31	27.38	24.12	24.44	2899600
2001-07-19	25.12	26.47	24.75	25.12	1630300
2001-07-20	25.04	26.41	24.55	26.20	1102400
2001-07-23	26.18	26.37	22.12	24.03	4475400
2001-07-24	19.35	19.81	18.00	18.39	9147200
2001-07-25	18.24	18.45	16.64	16.64	3859100
2001-07-26	16.50	18.49	16.40	17.77	3162000
2001-07-27	17.95	18.84	17.52	18.23	2490400
2001-07-30	18.21	18.70	18.16	18.39	2341700
2001-07-31	18.41	19.11	18.10	18.50	1647900
2001-08-01	18.95	20.37	18.90	19.61	1904500
2001-08-02	20.05	21.59	20.00	20.60	3021300
2001-08-03	20.20	20.57	18.00	18.86	1702800
2001-08-06	18.50	18.60	17.74	17.98	1347100
2001-08-07	17.80	17.99	17.36	17.38	2465100
2001-08-08	17.00	18.25	16.55	16.58	1099100
2001-08-09	16.69	17.10	16.00	16.83	793900
2001-08-10	16.76	17.20	16.00	17.20	987100
2001-08-13	17.34	18.00	16.90	16.98	1387600
2001-08-14	17.09	17.15	15.99	16.00	1546800
2001-08-15	16.11	16.15	14.65	15.30	3304300
2001-08-16	14.96	15.50	14.66	14.85	1682300
2001-08-17	14.50	14.89	13.65	14.01	3505600
2001-08-20	13.95	14.51	13.00	13.24	2265400
2001-08-21	13.36	13.80	13.08	13.08	1604500
2001-08-22	13.33	13.46	12.29	13.24	2442700
2001-08-23	13.23	13.69	13.00	13.48	1194300
2001-08-24	13.58	14.30	13.40	13.46	2435700
2001-08-27	13.56	14.45	13.47	14.40	973900
2001-08-28	14.77	15.14	13.95	14.05	1377200
2001-08-29	14.16	14.50	13.50	14.08	1349200
2001-08-30	13.89	14.01	13.06	13.84	655200
2001-08-31	13.88	14.85	13.33	14.14	1335500
2001-09-04	13.95	14.78	13.37	13.38	1369600
2001-09-05	13.45	13.77	12.50	13.65	1390300
2001-09-06	13.52	13.55	12.00	12.01	1815000
2001-09-07	12.02	12.19	11.25	11.46	2129400
2001-09-10	11.43	11.63	10.80	11.13	1543800
2001-09-17	10.79	10.79	9.51	10.03	1323000
2001-09-18	9.91	10.37	9.35	9.58	861400
2001-09-19	9.61	9.64	8.08	8.66	2282400
2001-09-20	8.58	8.58	6.92	6.96	7411900
2001-09-21	6.30	6.82	6.00	6.45	7737000
2001-09-24	7.30	7.30	6.95	7.10	2976100
2001-09-25	7.34	8.20	7.15	8.01	5215500
2001-09-26	8.15	8.20	7.30	7.89	2669900
2001-09-27	7.70	7.90	6.76	7.00	2938400
2001-09-28	7.25	7.92	6.81	7.42	1086600
2001-10-01	7.36	7.44	6.70	6.71	587200
2001-10-02	6.56	7.15	6.11	7.09	3300000
2001-10-03	7.03	8.35	6.87	8.21	2131700
2001-10-04	8.34	9.51	7.82	8.80	2378900
2001-10-05	8.83	9.48	8.28	9.42	1713500
2001-10-08	9.06	10.25	8.21	9.52	1159200
2001-10-09	9.52	9.55	8.75	9.10	1293100
2001-10-10	9.10	9.99	8.90	9.93	1504600
2001-10-11	10.17	11.29	10.06	10.35	2089700
2001-10-12	10.25	10.31	9.70	10.02	1369500
2001-10-15	9.94	9.96	9.21	9.25	1087900
2001-10-16	9.35	10.13	9.26	10.00	1137900
2001-10-17	10.26	10.32	8.63	8.70	1151300
2001-10-18	8.70	9.30	8.45	8.66	1317800
2001-10-19	8.61	8.75	8.15	8.44	1308400
2001-10-22	8.69	9.25	8.51	9.08	1118400
2001-10-23	9.28	9.53	8.94	9.04	803000
2001-10-24	9.10	9.99	9.06	9.93	1323300
2001-10-25	9.70	12.56	9.57	12.24	4120500
2001-10-26	12.00	13.09	12.00	12.65	1890700
2001-10-29	12.61	12.96	11.82	12.09	2560700
2001-10-30	11.82	11.83	10.76	11.04	1845000
2001-10-31	11.30	11.73	11.00	11.13	1692800
2001-11-01	11.30	12.38	11.29	12.00	2629100
2001-11-02	11.98	13.18	11.98	12.92	1449900
2001-11-05	13.49	13.50	12.74	12.91	1015100
2001-11-06	12.91	13.30	12.80	13.15	943100
2001-11-07	12.93	13.90	12.77	13.40	806600
2001-11-08	13.50	14.20	12.97	13.04	2865900
2001-11-09	12.94	13.25	12.53	13.04	1162400
2001-11-12	13.07	13.40	12.50	13.30	1548300
2001-11-13	13.80	14.06	13.46	13.99	1198300
2001-11-14	14.35	14.60	13.86	14.15	1539400
2001-11-15	14.03	14.37	13.48	13.51	694300
2001-11-16	13.40	13.92	13.25	13.61	902000
2001-11-19	13.69	13.99	13.25	13.51	714200
2001-11-20	13.52	13.60	12.74	12.76	1102900
2001-11-21	12.60	12.70	12.29	12.49	1098800
2001-11-23	12.46	12.60	11.98	12.38	893200
2001-11-26	12.40	14.10	12.39	14.01	2344900
2001-11-27	14.06	15.55	14.03	14.95	3800500
2001-11-28	14.67	14.95	13.33	13.50	2394700
2001-11-29	13.59	14.50	13.37	14.50	1416000
2001-11-30	14.33	14.38	13.29	13.31	807300
2001-12-03	13.25	14.07	13.21	13.85	764700
2001-12-04	14.10	15.04	14.00	14.76	1677100
2001-12-05	15.25	15.82	15.20	15.36	2322600
2001-12-06	15.36	16.00	15.02	15.74	1694400
2001-12-07	15.57	16.25	15.10	15.50	1431500
2001-12-10	15.46	15.48	14.19	14.36	1306200
2001-12-11	14.75	15.49	14.59	14.90	2920600
2001-12-12	14.77	15.23	14.38	15.06	1170300
2001-12-13	14.70	14.87	13.94	13.95	1101400
2001-12-14	14.20	14.50	13.75	14.17	618400
2001-12-17	14.17	14.60	13.90	14.05	606200
2001-12-18	14.35	14.55	12.80	13.66	3027500
2001-12-19	13.04	13.74	12.76	12.76	1488900
2001-12-20	12.64	12.70	10.91	11.35	4573600
2001-12-21	12.39	12.87	12.26	12.46	2190800
2001-12-24	12.59	12.80	12.15	12.63	687100
2001-12-26	12.65	13.48	12.64	12.77	1123900
2001-12-27	13.01	13.56	12.92	13.54	974300
2001-12-28	13.72	14.00	13.62	13.78	971700
2001-12-31	13.83	13.89	13.05	13.22	1090400
2002-01-02	13.33	14.33	13.31	14.32	1574600
2002-01-03	14.38	14.94	14.37	14.77	1115200
2002-01-04	15.18	15.55	14.52	15.03	2413700
2002-01-07	15.10	15.65	13.93	14.01	2355200
2002-01-08	14.40	14.70	13.91	14.40	1588000
2002-01-09	15.14	16.08	14.96	15.45	3782800
2002-01-10	15.56	18.43	15.55	18.03	5532800
2002-01-11	18.21	20.45	17.81	19.15	9683200
2002-01-14	18.77	20.06	18.49	19.35	3212200
2002-01-15	19.42	19.69	17.97	18.39	2267100
2002-01-16	17.94	18.22	17.39	17.84	1803900
2002-01-17	18.45	18.98	17.65	18.64	1921200
2002-01-18	17.93	18.09	17.25	17.57	1609100
2002-01-22	17.90	18.34	16.70	16.71	1365300
2002-01-23	16.65	18.24	16.34	17.95	1581600
2002-01-24	18.25	19.80	18.15	19.30	3243000
2002-01-25	19.23	19.73	19.00	19.35	1561100
2002-01-28	19.49	19.75	19.18	19.75	1526800
2002-01-29	19.89	19.90	18.49	18.52	1846800
2002-01-30	18.61	19.58	17.95	19.58	1739200
2002-01-31	19.58	19.59	18.74	18.88	1036700
2002-02-01	18.86	18.86	17.76	18.17	1984900
2002-02-04	18.14	18.50	17.45	17.72	1538600
2002-02-05	17.47	17.52	16.61	17.15	2319700
2002-02-06	17.16	17.37	16.22	16.80	822700
2002-02-07	16.85	16.90	16.05	16.46	1242700
2002-02-08	16.55	17.10	15.47	16.15	1665300
2002-02-11	16.11	17.46	16.11	17.34	1632000
2002-02-12	17.14	17.35	16.53	16.81	1098500
2002-02-13	17.01	17.66	16.87	17.44	1410200
2002-02-14	17.45	17.79	17.29	17.30	819700
2002-02-15	17.30	17.48	16.93	16.99	1116300
2002-02-19	16.90	17.06	15.64	15.77	1041200
2002-02-20	15.91	16.40	15.06	16.23	1312300
2002-02-21	16.08	16.08	13.86	14.33	1480700
2002-02-22	14.33	15.14	14.30	15.05	1803700
2002-02-25	15.05	16.40	15.00	16.21	845900
2002-02-26	16.38	16.95	15.91	16.16	1279800
2002-02-27	16.34	16.81	15.94	15.99	1209200
2002-02-28	16.06	16.56	15.30	15.43	2461600
2002-03-01	15.61	16.70	15.58	16.40	2009200
2002-03-04	16.61	19.08	16.59	18.86	3976900
2002-03-05	18.79	19.38	18.45	18.96	1787900
2002-03-06	18.83	19.00	17.83	18.60	1755100
2002-03-07	18.70	19.40	18.64	18.91	1855900
2002-03-08	19.30	20.00	19.25	19.69	2620600
2002-03-11	19.79	19.88	18.65	19.48	1446400
2002-03-12	18.95	19.42	18.75	19.35	1280000
2002-03-13	19.00	19.30	18.57	18.86	772600
2002-03-14	18.86	19.44	18.50	18.89	700700
2002-03-15	19.00	19.15	18.46	19.00	731700
2002-03-18	19.10	19.49	19.03	19.35	755100
2002-03-19	19.42	19.55	19.14	19.18	627200
2002-03-20	19.04	19.04	17.80	18.16	1678300
2002-03-21	18.05	18.75	17.51	18.75	1979600
2002-03-22	18.55	18.70	18.16	18.20	956300
2002-03-25	18.20	18.29	17.30	17.40	830200
2002-03-26	17.46	18.62	17.42	18.28	1587300
2002-03-27	18.30	18.30	17.11	17.89	1479100
2002-03-28	18.08	19.10	18.01	18.87	2294100
2002-04-01	18.50	19.47	18.30	19.40	1077200
2002-04-02	19.13	19.15	17.96	18.12	1438200
2002-04-03	18.12	18.17	16.95	17.15	1458900
2002-04-04	17.17	17.64	16.75	17.33	1346300
2002-04-05	17.31	17.83	16.72	17.05	1901200
2002-04-08	16.97	17.55	16.13	17.12	903500
2002-04-09	17.25	17.54	15.88	15.97	1986700
2002-04-10	15.91	16.22	14.55	15.59	3552500
2002-04-11	15.44	15.54	13.90	14.45	2094600
2002-04-12	14.68	15.10	14.45	14.49	2270500
2002-04-15	14.55	14.98	14.17	14.90	1472200
2002-04-16	15.10	16.10	15.10	15.78	2292400
2002-04-17	16.00	16.30	15.66	15.66	1558800
2002-04-18	15.62	15.65	14.13	14.22	2244400
2002-04-19	14.55	14.64	13.30	13.50	2278100
2002-04-22	13.35	13.85	12.91	13.74	1734600
2002-04-23	13.71	13.90	13.01	13.05	1126500
2002-04-24	13.25	13.70	12.38	12.47	2255700
2002-04-25	12.50	13.10	11.93	12.39	2204000
2002-04-26	12.50	12.93	11.79	11.83	1810700
2002-04-29	12.01	12.46	11.91	12.12	1909100
2002-04-30	11.86	12.50	11.85	12.15	1786900
2002-05-01	12.30	12.30	10.71	11.40	3410800
2002-05-02	12.09	13.24	11.90	12.15	4608100
2002-05-03	12.13	12.27	11.52	11.79	1661500
2002-05-06	11.65	11.69	10.79	10.86	1477700
2002-05-07	11.25	11.35	9.43	10.31	3025600
2002-05-08	11.16	12.50	11.16	12.40	2312100
2002-05-09	12.40	13.08	11.66	11.76	2192500
2002-05-10	11.90	11.94	11.00	11.42	1219100
2002-05-13	11.61	12.24	11.26	12.19	807600
2002-05-14	13.05	13.75	13.00	13.63	1891100
2002-05-15	13.39	13.99	12.93	13.54	1565400
2002-05-16	13.55	13.98	13.21	13.46	552700
2002-05-17	13.68	13.94	13.09	13.30	932600
2002-05-20	13.02	13.22	12.59	12.93	606200
2002-05-21	13.08	13.20	11.97	12.00	736000
2002-05-22	12.16	12.47	11.50	12.29	975700
2002-05-23	12.33	12.62	11.53	12.00	1454600
2002-05-24	11.80	11.89	11.27	11.36	604500
2002-05-28	11.60	11.66	10.82	10.82	1088700
2002-05-29	10.80	10.80	10.38	10.50	1161600
2002-05-30	10.35	10.54	9.67	10.16	1161800
2002-05-31	10.36	10.68	9.99	10.37	1358700
2002-06-03	10.49	10.49	9.34	9.69	1279800
2002-06-04	9.71	10.30	9.57	10.16	1153900
2002-06-05	10.02	10.47	9.76	10.09	1016000
2002-06-06	10.00	10.00	9.39	9.42	1256800
2002-06-07	9.18	9.94	8.55	9.67	1867700
2002-06-10	10.00	10.00	8.85	8.98	1212000
2002-06-11	9.13	9.63	8.98	9.10	1780800
2002-06-12	9.14	9.27	8.50	9.11	1263500
2002-06-13	9.20	9.38	8.75	8.94	1352700
2002-06-14	7.25	7.60	6.81	6.98	4906700
2002-06-17	7.02	7.03	6.45	6.98	2206800
2002-06-18	7.00	7.45	6.85	7.02	1628600
2002-06-19	6.63	6.63	6.08	6.13	1618300
2002-06-20	6.30	6.38	5.98	6.05	1172500
2002-06-21	6.02	6.22	5.19	5.33	3587600
2002-06-24	5.37	6.41	5.25	6.21	2465700
2002-06-25	6.70	6.90	6.35	6.54	2070000
2002-06-26	5.00	6.59	5.00	6.11	2606900
2002-06-27	6.24	6.80	6.00	6.79	1138000
2002-06-28	6.98	7.66	6.75	7.49	3630900
2002-07-01	7.41	7.41	6.54	6.57	970100
2002-07-02	6.53	7.50	6.41	7.17	2377400
2002-07-03	7.10	7.64	6.83	7.58	1444700
2002-07-05	7.69	8.28	7.69	8.04	792100
2002-07-08	8.10	8.25	7.69	7.81	951400
2002-07-09	7.30	7.90	7.30	7.51	704100
2002-07-10	7.70	7.79	7.19	7.35	1076900
2002-07-11	7.30	7.82	7.08	7.81	1057200
2002-07-12	7.99	8.22	7.52	7.65	830700
2002-07-15	7.64	7.80	7.31	7.75	916000
2002-07-16	7.67	8.18	7.56	7.97	1014000
2002-07-17	8.17	8.47	7.60	7.95	779400
2002-07-18	7.90	8.25	7.70	7.74	501000
2002-07-19	7.70	8.05	7.51	7.76	609800
2002-07-22	7.75	7.99	7.23	7.26	1030500
2002-07-23	7.19	7.75	5.75	6.02	1984500
2002-07-24	5.94	6.55	5.60	6.14	1945400
2002-07-25	5.98	6.11	5.05	5.20	1338900
2002-07-26	5.66	5.69	5.21	5.62	909600
2002-07-29	5.80	6.35	5.74	6.00	953000
2002-07-30	6.10	6.42	5.91	6.19	806000
2002-07-31	6.14	6.15	5.82	5.94	714000
2002-08-01	5.93	6.20	5.60	5.77	639300
2002-08-02	5.68	5.77	4.97	5.00	1258400
2002-08-05	5.00	5.00	3.44	3.44	3266800
2002-08-06	3.81	4.15	3.47	3.65	2332500
2002-08-07	4.08	4.25	3.59	3.87	2125500
2002-08-08	3.85	4.15	3.71	3.95	1566400
2002-08-09	3.70	4.13	3.55	3.91	916500
2002-08-12	3.88	4.03	3.72	3.76	619800
2002-08-13	3.75	3.90	3.55	3.60	597400
2002-08-14	3.55	3.97	3.54	3.97	493500
2002-08-15	3.96	4.29	3.90	4.11	774700
2002-08-16	4.12	4.73	4.04	4.70	621400
2002-08-19	4.71	5.21	4.59	5.00	859700
2002-08-20	4.90	5.15	4.73	5.04	488800
2002-08-21	5.06	5.20	4.70	4.97	1126300
2002-08-22	5.00	5.05	4.80	4.84	637200
2002-08-23	4.93	4.93	4.45	4.54	736500
2002-08-26	4.75	4.76	4.40	4.73	353000
2002-08-27	4.69	4.76	4.35	4.62	626700
2002-08-28	4.58	4.92	3.92	4.07	1206800
2002-08-29	4.04	4.20	3.81	4.12	509600
2002-08-30	4.10	4.13	3.94	3.95	243000
2002-09-03	3.93	3.95	3.64	3.72	411500
2002-09-04	3.96	4.33	3.74	4.28	662800
2002-09-05	4.27	4.27	3.75	3.85	908400
2002-09-06	4.00	4.18	3.46	3.47	1565100
2002-09-09	3.55	3.55	2.94	3.04	2831700
2002-09-10	3.13	3.33	3.01	3.24	1160400
2002-09-11	3.28	3.45	3.20	3.23	510600
2002-09-12	3.19	3.25	3.07	3.12	394800
2002-09-13	3.09	3.09	2.87	2.92	1225500
2002-09-16	2.94	2.94	2.71	2.75	648900
2002-09-17	2.83	2.96	2.70	2.75	486600
2002-09-18	2.71	2.80	2.50	2.64	583500
2002-09-19	2.58	2.69	2.50	2.50	504200
2002-09-20	3.15	3.15	2.50	2.56	1030500
2002-09-23	2.56	2.60	2.40	2.40	482700
2002-09-24	2.40	2.55	2.31	2.33	805400
2002-09-25	2.48	2.55	2.36	2.41	676200
2002-09-26	2.42	2.60	2.42	2.56	1036900
2002-09-27	2.51	2.59	2.45	2.58	1225600
2002-09-30	2.53	2.64	2.45	2.55	880600
2002-10-01	2.55	2.56	1.99	2.05	2792000
2002-10-02	2.03	2.03	1.79	1.83	2502500
2002-10-03	1.76	1.93	1.72	1.92	945700
2002-10-04	1.92	1.96	1.75	1.75	784400
2002-10-07	1.78	1.85	1.60	1.63	440700
2002-10-08	1.71	1.79	1.51	1.65	655100
2002-10-09	1.66	1.66	1.50	1.50	549100
2002-10-10	1.53	1.62	1.47	1.62	1130200
2002-10-11	1.67	1.80	1.59	1.68	873400
2002-10-14	1.90	1.90	1.70	1.79	792000
2002-10-15	1.97	2.30	1.96	2.26	1269200
2002-10-16	2.05	2.06	1.85	1.95	790800
2002-10-17	2.21	2.44	2.14	2.31	1198800
2002-10-18	2.32	2.35	2.15	2.21	667300
2002-10-21	2.16	2.27	2.05	2.27	687200
2002-10-22	2.11	2.18	1.94	2.00	663000
2002-10-23	2.00	2.20	1.94	2.20	1009600
2002-10-24	2.25	2.86	2.25	2.69	1916600
2002-10-25	2.65	2.87	2.65	2.83	603200
2002-10-28	2.91	3.06	2.90	2.91	1187000
2002-10-29	2.91	2.92	2.60	2.88	1107800
2002-10-30	2.88	3.39	2.85	3.23	1214500
2002-10-31	3.32	3.50	3.29	3.30	823200
2002-11-01	3.30	3.59	3.26	3.40	914300
2002-11-04	3.78	3.90	3.62	3.70	2041400
2002-11-05	3.70	3.97	3.55	3.96	1297200
2002-11-06	4.14	4.74	4.04	4.60	2349200
2002-11-07	4.36	4.50	4.04	4.05	2177000
2002-11-08	4.12	4.12	3.70	3.70	1335900
2002-11-11	3.70	3.70	2.95	3.12	1337100
2002-11-12	3.25	3.65	3.20	3.42	1589000
2002-11-13	3.37	3.88	3.30	3.73	1369300
2002-11-14	4.10	4.17	3.89	4.10	1212400
2002-11-15	3.90	4.19	3.70	4.14	953500
2002-11-18	4.19	4.22	3.91	4.07	803200
2002-11-19	4.00	4.50	3.90	4.09	907200
2002-11-20	4.12	5.16	4.02	5.16	1703300
2002-11-21	5.32	6.07	5.17	5.85	4657000
2002-11-22	5.60	5.90	5.26	5.58	1827000
2002-11-25	5.72	6.14	5.72	6.00	1237600
2002-11-26	6.00	6.05	5.64	5.77	1044000
2002-11-27	5.96	6.24	5.88	6.08	1268700
2002-11-29	6.16	6.27	5.97	6.02	570500
2002-12-02	6.27	6.50	6.07	6.35	1294700
2002-12-03	6.08	6.09	5.63	5.84	1185900
2002-12-04	5.62	5.74	5.11	5.14	1853300
2002-12-05	5.39	5.49	4.87	5.35	1479900
2002-12-06	5.20	5.41	4.87	5.06	1235700
2002-12-09	4.90	4.96	4.52	4.60	899000
2002-12-10	4.64	4.98	4.60	4.88	692500
2002-12-11	4.86	4.86	4.63	4.74	651200
2002-12-12	4.81	5.10	4.13	4.26	2624300
2002-12-13	3.09	3.37	3.05	3.08	6432800
2002-12-16	3.19	3.20	3.00	3.09	3218000
2002-12-17	3.07	3.14	2.57	2.65	4816100
2002-12-18	2.61	2.90	2.35	2.90	3491500
2002-12-19	2.88	3.10	2.70	2.79	1697500
2002-12-20	2.93	3.10	2.72	2.83	1197400
2002-12-23	2.81	3.00	2.72	2.99	1019100
2002-12-24	2.98	3.00	2.90	2.93	381800
2002-12-26	2.92	3.09	2.91	3.02	831900
2002-12-27	3.00	3.02	2.86	2.93	1026100
2002-12-30	2.94	3.02	2.85	2.94	763600
2002-12-31	2.91	3.05	2.85	2.88	1034900
2003-01-02	2.92	3.24	2.88	3.21	880600
2003-01-03	3.30	3.36	3.11	3.21	725300
2003-01-06	3.21	3.37	3.12	3.23	1088100
2003-01-07	3.26	3.49	3.14	3.24	1052700
2003-01-08	3.20	3.33	3.04	3.10	1063600
2003-01-09	3.20	3.35	3.16	3.18	1559400
2003-01-10	3.16	3.30	3.11	3.23	2604800
2003-01-13	3.33	3.38	3.10	3.13	1596100
2003-01-14	3.16	3.18	2.92	3.01	1533100
2003-01-15	3.03	3.04	2.83	2.87	1539800
2003-01-16	2.91	2.97	2.69	2.77	1053400
2003-01-17	2.74	2.75	2.47	2.51	1433700
2003-01-21	2.55	2.74	2.50	2.68	1122300
2003-01-22	2.67	2.78	2.61	2.64	803300
2003-01-23	2.53	2.53	2.24	2.40	1507700
2003-01-24	2.39	2.40	2.25	2.25	638800
2003-01-27	2.25	2.46	2.19	2.24	662200
2003-01-28	2.29	2.43	2.19	2.42	688000
2003-01-29	2.36	2.45	2.25	2.40	409100
2003-01-30	2.44	2.49	2.25	2.31	656100
2003-01-31	2.25	2.38	2.20	2.29	624300
2003-02-03	2.30	2.40	2.30	2.35	399000
2003-02-04	2.35	2.46	2.33	2.42	580300
2003-02-05	2.50	2.75	2.41	2.73	866000
2003-02-06	2.74	2.86	2.65	2.77	657000
2003-02-07	2.81	2.86	2.55	2.58	397200
2003-02-10	2.58	2.70	2.50	2.62	296400
2003-02-11	2.65	2.66	2.52	2.59	389900
2003-02-12	2.60	2.63	2.47	2.48	312800
2003-02-13	2.53	2.53	2.41	2.41	307800
2003-02-14	2.47	2.64	2.43	2.60	584800
2003-02-18	2.59	2.74	2.59	2.69	345200
2003-02-19	2.70	2.75	2.61	2.65	257000
2003-02-20	2.65	2.74	2.64	2.70	263100
2003-02-21	2.69	2.74	2.65	2.74	374300
2003-02-24	2.74	2.76	2.60	2.63	359100
2003-02-25	2.61	2.70	2.56	2.63	277500
2003-02-26	2.65	2.67	2.56	2.60	310900
2003-02-27	2.64	2.66	2.56	2.57	351300
2003-02-28	2.60	2.68	2.52	2.62	517300
2003-03-03	2.66	2.71	2.25	2.34	1907100
2003-03-04	2.33	2.34	2.18	2.22	1051600
2003-03-05	2.23	2.25	2.06	2.13	992400
2003-03-06	2.20	2.21	2.08	2.13	714900
2003-03-07	2.08	2.16	2.02	2.15	495600
2003-03-10	2.06	2.14	2.03	2.05	392400
2003-03-11	1.89	2.02	1.80	2.01	4215200
2003-03-12	2.01	2.01	1.81	1.84	6272500
2003-03-13	1.91	2.13	1.88	2.12	2105000
2003-03-14	2.18	2.23	2.02	2.05	2347000
2003-03-17	2.03	2.19	2.00	2.14	1063900
2003-03-18	2.16	2.28	2.10	2.21	1035800
2003-03-19	2.23	2.28	2.10	2.12	1183200
2003-03-20	2.12	2.32	2.11	2.28	1123300
2003-03-21	2.31	2.40	2.28	2.38	929100
2003-03-24	2.19	2.25	2.04	2.06	1293500
2003-03-25	2.08	2.20	2.00	2.18	631000
2003-03-26	2.20	2.22	2.11	2.16	428500
2003-03-27	2.14	2.18	2.04	2.08	356600
2003-03-28	2.08	2.11	2.01	2.04	1026500
2003-03-31	2.03	2.10	1.99	2.01	726800
2003-04-01	2.11	2.12	2.05	2.11	245900
2003-04-02	2.14	2.20	2.13	2.19	498300
2003-04-03	2.18	2.24	2.15	2.15	367700
2003-04-04	2.22	2.22	2.09	2.10	372900
2003-04-07	2.25	2.26	2.05	2.05	649400
2003-04-08	2.09	2.17	2.05	2.10	301700
2003-04-09	2.10	2.20	2.08	2.10	370100
2003-04-10	2.15	2.18	2.10	2.14	202700
2003-04-11	2.24	2.24	2.09	2.12	406900
2003-04-14	2.14	2.17	2.05	2.15	450300
2003-04-15	2.14	2.32	2.10	2.30	858900
2003-04-16	2.35	2.43	2.20	2.28	900200
2003-04-17	2.36	2.43	2.25	2.43	704000
2003-04-21	2.44	2.53	2.39	2.51	1007300
2003-04-22	2.52	2.56	2.43	2.53	970800
2003-04-23	2.51	2.59	2.50	2.56	710900
2003-04-24	2.56	2.68	2.46	2.61	708900
2003-04-25	2.50	2.53	2.46	2.48	752700
2003-04-28	2.48	2.63	2.45	2.59	710800
2003-04-29	2.88	2.88	2.59	2.71	914400
2003-04-30	2.75	2.75	2.65	2.72	893400
2003-05-01	2.15	2.38	2.09	2.16	6631500
2003-05-02	2.20	2.26	2.16	2.26	2116100
2003-05-05	2.27	2.50	2.24	2.50	1459500
2003-05-06	2.57	2.68	2.29	2.33	1544800
2003-05-07	2.35	2.38	2.18	2.24	1854300
2003-05-08	2.25	2.39	2.22	2.29	1191600
2003-05-09	2.38	2.43	2.29	2.42	1576200
2003-05-12	2.36	2.70	2.36	2.70	1962000
2003-05-13	2.59	2.77	2.56	2.59	1839800
2003-05-14	2.62	3.00	2.61	2.99	1517500
2003-05-15	2.99	3.10	2.86	3.02	1447800
2003-05-16	2.86	3.02	2.82	2.97	898100
2003-05-19	2.78	3.24	2.71	3.12	1700000
2003-05-20	3.20	3.20	2.81	2.95	1336500
2003-05-21	2.80	3.18	2.80	3.11	2034200
2003-05-22	3.13	3.47	3.08	3.40	2690800
2003-05-23	3.44	3.81	3.40	3.76	4634400
2003-05-27	3.72	3.89	3.59	3.76	3254100
2003-05-28	3.80	3.87	3.47	3.57	2134500
2003-05-29	3.58	3.75	3.45	3.46	1692000
2003-05-30	3.50	3.65	3.45	3.53	1243300
2003-06-02	3.53	3.70	3.36	3.42	1144400
2003-06-03	3.40	3.61	3.35	3.57	724600
2003-06-04	3.69	4.05	3.65	3.99	2924800
2003-06-05	3.95	4.25	3.85	4.20	4375500
2003-06-06	4.30	4.50	4.17	4.48	5568900
2003-06-09	4.35	4.48	4.02	4.11	4734500
2003-06-10	4.13	4.20	3.90	4.00	1338300
2003-06-11	4.00	4.00	3.80	4.00	1262400
2003-06-12	4.06	4.22	3.93	3.98	1257100
2003-06-13	4.00	4.09	3.82	3.89	1059000
2003-06-16	3.85	4.05	3.59	3.70	1571100
2003-06-17	3.75	3.97	3.74	3.96	1069700
2003-06-18	3.95	4.09	3.84	3.89	1458300
2003-06-19	3.95	3.99	3.80	3.88	955900
2003-06-20	3.88	3.92	3.74	3.77	536100
2003-06-23	3.83	3.84	3.22	3.40	2074300
2003-06-24	3.39	3.57	3.35	3.50	753800
2003-06-25	3.58	3.73	3.45	3.60	855100
2003-06-26	3.67	4.06	3.61	4.04	1984800
2003-06-27	4.09	4.16	3.90	3.96	1255300
2003-06-30	3.97	4.15	3.90	3.99	796400
2003-07-01	3.98	4.06	3.90	4.03	401000
2003-07-02	4.06	5.08	4.06	5.07	5816600
2003-07-03	4.79	4.86	4.62	4.64	1957200
2003-07-07	4.51	4.65	4.15	4.53	3458700
2003-07-08	4.46	5.00	4.36	4.92	2346400
2003-07-09	4.84	5.00	4.75	4.88	823000
2003-07-10	4.89	4.95	4.65	4.72	1093900
2003-07-11	4.80	4.96	4.75	4.93	1591200
2003-07-14	5.07	5.31	5.03	5.15	1329700
2003-07-15	5.22	5.49	5.13	5.20	2019500
2003-07-16	5.34	5.35	4.88	5.08	1136700
2003-07-17	4.94	5.01	4.50	4.50	1492500
2003-07-18	4.53	4.82	4.46	4.67	1093300
2003-07-21	4.79	4.80	4.42	4.44	474200
2003-07-22	4.67	4.80	4.52	4.70	670700
2003-07-23	4.72	4.80	4.60	4.70	452800
2003-07-24	4.49	4.65	4.10	4.55	2095200
2003-07-25	4.55	4.73	4.33	4.70	583100
2003-07-28	4.70	4.80	4.59	4.72	433600
2003-07-29	4.77	5.05	4.73	4.78	1465000
2003-07-30	4.85	4.90	4.59	4.73	1402700
2003-07-31	4.76	5.03	4.76	4.96	2248000
2003-08-01	4.93	5.04	4.90	4.99	1995800
2003-08-04	4.96	5.10	4.84	4.97	1644100
2003-08-05	4.91	5.10	4.90	4.95	1863600
2003-08-06	4.91	5.12	4.86	4.95	2020100
2003-08-07	4.91	4.98	4.89	4.95	1670600
2003-08-08	4.94	5.00	4.49	4.65	1936000
2003-08-11	4.65	4.80	4.60	4.66	454800
2003-08-12	4.66	4.70	4.45	4.65	521100
2003-08-13	4.65	4.92	4.61	4.65	1061500
2003-08-14	4.70	5.15	4.65	5.05	1169600
2003-08-15	5.00	5.15	4.95	5.07	465200
2003-08-18	5.07	5.31	5.05	5.25	983500
2003-08-19	5.25	5.77	5.25	5.76	1692000
2003-08-20	5.73	5.92	5.52	5.52	1229500
2003-08-21	5.62	5.79	5.53	5.65	1098200
2003-08-22	5.75	5.98	5.28	5.31	1723300
2003-08-25	5.44	5.63	5.22	5.28	2174200
2003-08-26	5.27	5.43	5.15	5.40	1292100
2003-08-27	5.35	5.56	5.35	5.46	1139900
2003-08-28	5.50	5.57	5.35	5.44	1025700
2003-08-29	5.36	5.67	5.29	5.61	719000
2003-09-02	5.66	6.04	5.65	6.01	3001600
2003-09-03	6.08	6.22	5.90	6.07	3636400
2003-09-04	6.09	6.15	5.90	6.07	1497000
2003-09-05	6.00	6.62	6.00	6.29	2842800
2003-09-08	6.42	6.56	6.21	6.38	1630000
2003-09-09	6.41	6.90	6.23	6.52	1978900
2003-09-10	6.37	6.50	6.05	6.10	1181000
2003-09-11	6.12	6.40	6.08	6.25	1066300
2003-09-12	6.34	6.44	6.17	6.40	1077500
2003-09-15	6.40	6.44	6.17	6.24	621800
2003-09-16	6.23	6.40	6.17	6.37	676400
2003-09-17	6.45	6.53	6.28	6.41	610200
2003-09-18	6.45	6.65	6.28	6.45	963300
2003-09-19	6.52	6.60	6.35	6.46	682100
2003-09-22	6.08	6.30	6.01	6.18	577900
2003-09-23	6.25	6.50	6.22	6.43	522200
2003-09-24	6.50	6.51	6.09	6.16	1051100
2003-09-25	6.10	6.32	5.68	5.68	1652800
2003-09-26	5.67	5.88	5.46	5.60	1201800
2003-09-29	5.65	5.97	5.60	5.88	657200
2003-09-30	5.89	5.90	5.52	5.52	596900
2003-10-01	6.04	6.35	5.90	6.11	2852900
2003-10-02	6.16	6.40	6.10	6.35	1344500
2003-10-03	6.51	6.76	6.43	6.53	1328800
2003-10-06	6.55	6.59	6.40	6.47	622900
2003-10-07	6.31	6.72	6.31	6.71	787900
2003-10-08	6.67	6.86	6.43	6.50	1102800
2003-10-09	6.67	6.94	6.50	6.57	1120100
2003-10-10	6.65	6.76	6.55	6.72	481000
2003-10-13	6.72	7.14	6.72	7.00	893300
2003-10-14	6.92	7.20	6.92	7.15	798300
2003-10-15	7.45	7.50	7.05	7.13	907300
2003-10-16	7.10	7.23	6.98	7.13	486800
2003-10-17	7.06	7.16	6.83	6.96	810300
2003-10-20	6.95	7.02	6.78	6.83	471100
2003-10-21	6.84	7.23	6.84	7.21	734000
2003-10-22	7.15	7.15	6.79	7.06	1435500
2003-10-23	7.25	7.63	7.11	7.20	3152200
2003-10-24	7.26	7.35	6.91	6.97	1174700
2003-10-27	7.05	7.47	6.95	7.45	1213900
2003-10-28	7.54	7.94	7.51	7.93	1268800
2003-10-29	7.92	8.42	7.85	8.30	1853900
2003-10-30	8.63	8.65	8.17	8.22	1591500
2003-10-31	8.23	8.35	8.09	8.16	696400
2003-11-03	8.28	8.95	8.20	8.90	1810300
2003-11-04	8.94	8.95	8.41	8.62	1927400
2003-11-05	8.63	8.75	8.53	8.74	929800
2003-11-06	8.72	8.82	8.59	8.72	841000
2003-11-07	8.77	9.04	8.57	8.64	1039000
2003-11-10	8.68	8.76	8.13	8.20	1627700
2003-11-11	8.15	8.25	7.96	8.07	1115800
2003-11-12	8.08	8.66	8.08	8.60	1978400
2003-11-13	8.60	8.73	8.42	8.66	1123800
2003-11-14	8.71	8.81	8.23	8.30	1094500
2003-11-17	8.06	8.06	7.55	7.91	1624900
2003-11-18	7.93	8.25	7.84	7.86	1152400
2003-11-19	7.88	8.05	7.68	8.00	637900
2003-11-20	7.82	8.13	7.71	7.75	808100
2003-11-21	7.75	7.88	7.68	7.80	950400
2003-11-24	7.82	8.42	7.82	8.39	989100
2003-11-25	8.52	8.59	8.20	8.41	1244400
2003-11-26	8.47	8.57	8.17	8.40	958600
2003-11-28	8.27	8.70	8.26	8.60	580300
2003-12-01	8.59	8.87	8.55	8.85	1259100
2003-12-02	8.84	8.88	8.63	8.74	972300
2003-12-03	8.76	8.86	8.37	8.50	1027700
2003-12-04	8.48	8.50	7.56	7.90	2373100
2003-12-05	7.60	7.75	7.25	7.39	2021000
2003-12-08	7.38	7.58	7.22	7.35	1010500
2003-12-09	7.42	7.55	6.92	6.93	1043700
2003-12-10	7.13	7.30	6.60	6.76	1591200
2003-12-11	6.94	7.45	6.86	7.39	1316400
2003-12-12	7.43	7.81	7.35	7.77	1431800
2003-12-15	8.20	8.25	7.25	7.27	1218200
2003-12-16	7.24	7.49	7.05	7.42	1202000
2003-12-17	7.31	7.41	7.16	7.34	598500
2003-12-18	7.16	7.58	7.12	7.53	468400
2003-12-19	7.50	7.63	7.40	7.53	433400
2003-12-22	7.39	7.61	7.35	7.49	353900
2003-12-23	7.42	7.60	7.30	7.58	474500
2003-12-24	7.58	7.58	7.48	7.51	176100
2003-12-26	7.50	7.62	7.43	7.48	202800
2003-12-29	7.60	7.86	7.50	7.76	546200
2003-12-30	7.80	7.99	7.76	7.93	533000
2003-12-31	7.95	8.11	7.67	7.69	611100
2004-01-02	7.85	8.01	7.77	7.78	577200
2004-01-05	7.83	8.34	7.81	8.25	871000
2004-01-06	8.26	8.45	8.11	8.23	1186300
2004-01-07	8.44	8.45	8.16	8.23	941100
2004-01-08	8.30	8.35	8.13	8.25	1075000
2004-01-09	8.33	8.66	8.21	8.26	1272100
2004-01-12	8.49	8.55	8.26	8.46	890700
2004-01-13	8.50	8.54	8.06	8.28	1200100
2004-01-14	8.30	8.48	8.05	8.27	1047400
2004-01-15	8.17	8.28	8.02	8.24	925000
2004-01-16	8.30	8.55	8.17	8.50	1859600
2004-01-20	8.63	9.50	8.52	9.30	5177200
2004-01-21	8.86	8.95	8.32	8.38	4051100
2004-01-22	8.15	8.59	7.91	7.96	2512000
2004-01-23	8.01	8.12	7.55	7.62	2388500
2004-01-26	7.50	7.97	7.45	7.93	1443900
2004-01-27	7.94	7.97	7.69	7.70	733100
2004-01-28	7.90	8.00	7.35	7.49	1652900
2004-01-29	7.55	7.71	7.30	7.70	1372200
2004-01-30	7.74	7.86	7.45	7.51	1049100
2004-02-02	7.50	7.74	7.37	7.41	734800
2004-02-03	7.48	7.76	7.40	7.65	973300
2004-02-04	7.60	7.61	7.18	7.18	1575600
2004-02-05	7.39	7.50	7.09	7.24	1158300
2004-02-06	7.34	7.75	7.27	7.68	842400
2004-02-09	7.78	7.82	7.52	7.55	923500
2004-02-10	7.59	7.77	7.53	7.73	726400
2004-02-11	7.77	8.00	7.68	7.98	1031600
2004-02-12	7.95	8.10	7.81	7.92	718300
2004-02-13	7.91	8.09	7.45	7.71	957500
2004-02-17	7.70	7.76	7.60	7.70	1015300
2004-02-18	7.71	7.80	7.59	7.70	1455400
2004-02-19	7.85	7.97	7.47	7.51	1555600
2004-02-20	7.47	7.51	7.15	7.20	1706300
2004-02-23	7.33	7.36	6.98	7.06	1113500
2004-02-24	7.00	7.35	6.92	7.19	908400
2004-02-25	7.15	7.43	7.15	7.32	617000
2004-02-26	7.34	7.50	7.27	7.47	464100
2004-02-27	7.38	7.52	7.27	7.31	497200
2004-03-01	7.38	7.52	7.25	7.51	815900
2004-03-02	7.49	7.60	7.31	7.41	603300
2004-03-03	7.36	7.49	7.19	7.33	579800
2004-03-04	7.37	7.57	7.34	7.53	534000
2004-03-05	7.38	7.72	7.38	7.49	731000
2004-03-08	7.65	7.67	7.31	7.36	747700
2004-03-09	7.30	7.44	6.87	7.06	1204700
2004-03-10	7.11	8.14	7.10	7.40	3864400
2004-03-11	7.30	7.84	7.23	7.45	1687800
2004-03-12	7.60	7.99	7.58	7.88	1573900
2004-03-15	7.89	7.94	7.47	7.61	962500
2004-03-16	7.62	7.83	7.13	7.27	1203200
2004-03-17	7.30	7.61	7.29	7.52	810800
2004-03-18	7.46	7.60	7.31	7.40	570200
2004-03-19	7.47	7.55	7.23	7.25	591300
2004-03-22	7.27	7.30	7.01	7.12	1159200
2004-03-23	7.25	7.28	6.91	7.04	563100
2004-03-24	6.97	7.25	6.81	7.10	764000
2004-03-25	7.24	7.46	7.17	7.34	1018400
2004-03-26	7.38	7.57	7.30	7.49	565000
2004-03-29	7.57	7.87	7.40	7.56	922900
2004-03-30	7.43	7.85	7.43	7.84	725900
2004-03-31	7.78	7.90	7.57	7.58	509100
2004-04-01	7.70	7.95	7.61	7.82	574900
2004-04-02	7.96	8.15	7.90	8.08	831600
2004-04-05	8.01	8.32	7.99	8.29	626600
2004-04-06	8.14	8.30	8.06	8.12	652400
2004-04-07	8.12	8.20	7.85	8.17	751800
2004-04-08	8.30	8.33	8.03	8.19	636600
2004-04-12	8.15	8.46	8.15	8.36	732100
2004-04-13	8.43	8.44	8.06	8.14	505800
2004-04-14	8.04	8.28	7.94	8.08	491400
2004-04-15	8.09	8.19	7.54	7.64	1321000
2004-04-16	7.61	7.83	7.48	7.76	804800
2004-04-19	7.70	7.73	7.48	7.64	738200
2004-04-20	7.60	8.05	7.58	7.64	806800
2004-04-21	7.65	8.15	7.60	8.09	1715100
2004-04-22	8.15	8.20	7.92	8.02	1593600
2004-04-23	8.09	8.33	8.00	8.33	811400
2004-04-26	8.31	8.39	8.08	8.17	660000
2004-04-27	8.11	8.32	8.11	8.28	827800
2004-04-28	8.28	8.30	7.88	8.01	1132200
2004-04-29	7.50	7.60	4.50	6.24	6994700
2004-04-30	6.42	6.84	6.05	6.17	1187300
2004-05-03	6.25	6.76	6.24	6.47	1350200
2004-05-04	6.45	6.77	6.38	6.62	827300
2004-05-05	6.75	6.79	6.52	6.69	823000
2004-05-06	6.68	6.73	6.32	6.69	705300
2004-05-07	6.52	6.89	6.51	6.54	573200
2004-05-10	6.50	6.63	6.30	6.51	584200
2004-05-11	6.59	6.96	6.46	6.93	818900
2004-05-12	6.94	6.94	6.32	6.70	872600
2004-05-13	6.69	6.90	6.60	6.72	488900
2004-05-14	6.69	6.75	6.50	6.61	498800
2004-05-17	6.45	6.45	6.20	6.26	784700
2004-05-18	6.35	6.41	6.29	6.37	878000
2004-05-19	6.47	7.55	6.47	7.18	3275000
2004-05-20	7.22	7.30	7.06	7.25	982300
2004-05-21	7.26	7.35	7.05	7.25	1050500
2004-05-24	7.31	7.32	7.19	7.28	1006100
2004-05-25	7.27	7.63	7.15	7.58	718000
2004-05-26	7.45	7.57	7.37	7.54	385900
2004-05-27	7.54	7.74	7.43	7.59	640800
2004-05-28	7.52	7.70	7.41	7.43	735300
2004-06-01	7.40	7.54	7.36	7.52	1073000
2004-06-02	7.42	7.50	6.96	7.03	1448400
2004-06-03	7.00	7.00	6.58	6.60	1226500
2004-06-04	6.81	7.09	6.78	6.80	1240000
2004-06-07	7.00	7.01	6.87	6.94	723900
2004-06-08	6.88	6.98	6.78	6.94	767300
2004-06-09	6.85	6.93	6.61	6.66	1076500
2004-06-10	6.66	6.73	6.31	6.45	1180300
2004-06-14	6.32	6.40	6.13	6.19	978500
2004-06-15	6.32	6.59	6.22	6.54	934800
2004-06-16	6.59	6.63	6.43	6.46	339900
2004-06-17	6.56	6.56	6.28	6.28	800700
2004-06-18	6.22	6.48	6.12	6.25	1118800
2004-06-21	6.26	6.48	6.25	6.29	638600
2004-06-22	6.33	6.43	6.17	6.25	1314900
2004-06-23	6.28	6.54	6.22	6.53	953500
2004-06-24	6.50	6.58	6.30	6.46	902000
2004-06-25	6.45	6.68	6.24	6.66	1382500
2004-06-28	6.79	6.79	6.44	6.44	509600
2004-06-29	6.35	6.37	6.04	6.14	2603000
2004-06-30	6.13	6.20	5.95	6.01	1405500
2004-07-01	5.99	6.00	5.68	5.81	1475000
2004-07-02	5.82	5.85	5.51	5.80	490400
2004-07-06	5.75	5.75	5.36	5.47	679800
2004-07-07	5.40	5.57	5.31	5.39	804300
2004-07-08	5.32	5.50	5.23	5.33	689900
2004-07-09	5.35	5.48	5.26	5.44	448900
2004-07-12	5.30	5.43	5.05	5.22	1050800
2004-07-13	5.20	5.28	5.09	5.11	409600
2004-07-14	5.03	5.24	4.82	5.15	1556300
2004-07-15	5.11	5.45	5.11	5.30	1026300
2004-07-16	5.33	5.37	4.92	5.05	1231500
2004-07-19	5.14	5.27	5.00	5.10	1037100
2004-07-20	5.19	5.33	5.10	5.30	720900
2004-07-21	5.52	5.60	5.12	5.12	1336200
2004-07-22	5.25	5.81	5.20	5.72	1637400
2004-07-23	5.68	5.72	5.40	5.46	560500
2004-07-26	5.50	5.70	5.36	5.45	705300
2004-07-27	5.41	5.76	5.41	5.75	784100
2004-07-28	5.78	5.85	5.43	5.74	952300
2004-07-29	5.78	5.95	5.77	5.95	652800
2004-07-30	5.95	6.08	5.83	6.08	974900
2004-08-02	6.05	6.07	5.85	6.00	608300
2004-08-03	6.01	6.05	5.55	5.56	808100
2004-08-04	5.47	5.64	5.45	5.49	724200
2004-08-05	5.50	5.57	5.43	5.47	529500
2004-08-06	5.33	5.38	5.00	5.12	852200
2004-08-09	5.34	5.40	5.05	5.16	426000
2004-08-10	5.14	5.28	5.11	5.27	267900
2004-08-11	5.11	5.12	4.80	4.95	1244300
2004-08-12	4.85	4.93	4.60	4.67	733100
2004-08-13	4.63	4.82	4.50	4.61	770500
2004-08-16	4.64	4.95	4.59	4.90	523600
2004-08-17	4.98	5.18	4.96	5.14	531300
2004-08-18	5.07	5.46	5.01	5.46	521600
2004-08-19	5.46	5.46	5.10	5.19	699000
2004-08-20	5.23	5.26	5.13	5.18	765400
2004-08-23	5.18	5.36	5.12	5.33	434500
2004-08-24	5.42	5.44	5.14	5.21	499600
2004-08-25	5.16	5.28	5.07	5.23	271700
2004-08-26	4.83	5.05	4.80	5.02	895800
2004-08-27	4.98	5.17	4.98	5.11	219800
2004-08-30	5.05	5.15	4.95	4.96	284100
2004-08-31	4.96	5.06	4.89	5.06	433800
2004-09-01	5.01	5.59	4.90	4.95	598200
2004-09-02	5.05	5.05	4.91	4.95	390300
2004-09-03	4.91	5.02	4.76	4.88	361800
2004-09-07	4.88	5.00	4.85	4.89	315300
2004-09-08	4.89	4.97	4.75	4.79	288900
2004-09-09	4.80	5.08	4.75	5.07	711200
2004-09-10	5.10	5.15	4.93	5.11	552400
2004-09-13	5.10	5.22	5.00	5.18	448600
2004-09-14	5.12	5.17	4.96	5.02	426500
2004-09-15	4.97	5.04	4.88	4.98	522500
2004-09-16	4.95	5.09	4.92	5.06	321800
2004-09-17	5.10	5.28	4.97	5.00	510100
2004-09-20	4.97	5.20	4.91	5.15	491900
2004-09-21	5.10	5.34	5.02	5.34	496700
2004-09-22	5.31	5.31	5.04	5.10	504800
2004-09-23	5.07	5.19	5.00	5.08	294200
2004-09-24	4.67	5.11	4.60	4.89	2419300
2004-09-27	4.78	4.94	4.76	4.80	518600
2004-09-28	4.83	4.90	4.75	4.87	353300
2004-09-29	4.92	5.03	4.80	4.92	620700
2004-09-30	4.90	5.00	4.75	4.77	907500
2004-10-01	4.78	5.49	4.78	5.44	1315900
2004-10-04	5.50	5.62	5.24	5.30	926900
2004-10-05	5.23	5.28	5.11	5.20	621300
2004-10-06	5.23	5.30	5.14	5.16	640800
2004-10-07	5.14	5.32	5.13	5.19	857100
2004-10-08	5.12	5.19	5.00	5.13	561200
2004-10-11	5.10	5.12	4.95	5.07	480800
2004-10-12	4.98	4.98	4.87	4.90	763600
2004-10-13	5.02	5.04	4.83	4.87	1103800
2004-10-14	4.92	5.09	4.86	5.06	798000
2004-10-15	5.07	5.15	5.04	5.09	489700
2004-10-18	5.02	5.25	5.02	5.22	716300
2004-10-19	5.20	5.36	5.16	5.20	458900
2004-10-20	5.07	5.20	5.01	5.05	775000
2004-10-21	4.91	5.27	4.88	5.22	1216400
2004-10-22	5.22	5.22	4.90	5.00	663100
2004-10-25	4.95	5.12	4.95	5.00	629600
2004-10-26	5.03	5.03	4.89	4.95	461000
2004-10-27	4.90	4.96	4.85	4.90	698500
2004-10-28	4.82	5.07	4.82	5.02	449400
2004-10-29	5.00	5.06	4.96	5.05	241600
2004-11-01	5.00	5.13	4.95	5.08	335000
2004-11-02	5.10	5.31	5.05	5.20	506600
2004-11-03	5.25	5.35	4.99	5.03	651800
2004-11-04	4.97	5.03	4.92	4.97	697900
2004-11-05	4.96	5.39	4.94	5.32	1923300
2004-11-08	5.36	5.51	5.35	5.41	676600
2004-11-09	5.37	5.50	5.30	5.32	429000
2004-11-10	5.23	5.37	5.23	5.27	212000
2004-11-11	5.26	5.40	5.25	5.38	372100
2004-11-12	5.35	5.38	5.26	5.30	321600
2004-11-15	5.26	5.66	5.26	5.62	517500
2004-11-16	5.60	5.62	5.41	5.46	254600
2004-11-17	5.59	5.90	5.57	5.80	595200
2004-11-18	5.75	5.88	5.70	5.82	270900
2004-11-19	5.72	5.77	5.55	5.60	361500
2004-11-22	5.56	5.69	5.45	5.59	393600
2004-11-23	5.68	5.98	5.50	5.97	1047100
2004-11-24	6.12	6.20	5.99	6.12	900800
2004-11-26	6.08	6.18	6.08	6.10	130700
2004-11-29	6.14	6.30	5.90	5.94	705200
2004-11-30	5.99	6.08	5.87	5.93	469300
2004-12-01	5.96	6.11	5.96	6.02	389300
2004-12-02	6.00	6.35	5.93	6.08	546800
2004-12-03	6.17	6.28	6.06	6.06	462800
2004-12-06	6.03	6.32	5.95	6.29	674100
2004-12-07	6.25	6.37	6.02	6.02	559400
2004-12-08	6.03	6.18	5.86	5.91	685500
2004-12-09	5.77	5.90	5.60	5.68	591200
2004-12-10	5.55	5.89	5.54	5.81	468200
2004-12-13	5.88	5.95	5.72	5.75	336300
2004-12-14	5.72	5.91	5.64	5.89	510100
2004-12-15	5.80	6.01	5.79	5.98	458700
2004-12-16	5.93	5.99	5.73	5.76	418800
2004-12-17	5.30	5.52	5.21	5.44	1277600
2004-12-20	5.45	5.51	5.30	5.42	562400
2004-12-21	5.40	5.58	5.35	5.45	455000
2004-12-22	5.40	5.70	5.36	5.50	559700
2004-12-23	5.50	5.67	5.45	5.63	457300
2004-12-27	5.52	5.66	5.52	5.62	672300
2004-12-28	5.56	5.69	5.56	5.65	349400
2004-12-29	5.58	5.67	5.54	5.63	321500
2004-12-30	5.54	5.67	5.54	5.60	400100
2004-12-31	5.57	5.62	5.51	5.51	414900
2005-01-03	5.51	5.59	5.26	5.35	472600
2005-01-04	5.36	5.40	4.89	5.08	1076700
2005-01-05	4.97	5.14	4.94	4.99	587900
2005-01-06	5.05	5.09	4.84	4.95	379800
2005-01-07	5.00	5.02	4.72	4.99	520500
2005-01-10	5.00	5.04	4.85	4.90	322900
2005-01-11	4.81	4.84	4.57	4.74	940100
2005-01-12	4.75	4.83	4.49	4.67	813700
2005-01-13	4.60	4.87	4.54	4.80	789900
2005-01-14	4.95	4.95	4.82	4.90	639000
2005-01-18	4.82	4.98	4.82	4.88	597400
2005-01-19	4.88	4.96	4.54	4.69	1189600
2005-01-20	4.55	4.77	4.55	4.72	613800
2005-01-21	4.70	4.77	4.55	4.70	475700
2005-01-24	4.72	4.75	4.42	4.55	557900
2005-01-25	4.64	4.68	4.43	4.55	425800
2005-01-26	4.55	4.79	4.53	4.79	638700
2005-01-27	4.65	4.82	4.61	4.65	1044000
2005-01-28	4.70	4.79	4.58	4.70	570400
2005-01-31	4.70	4.80	4.56	4.59	747900
2005-02-01	4.60	4.85	4.59	4.79	752900
2005-02-02	4.76	4.95	4.74	4.92	651600
2005-02-03	4.95	5.02	4.75	5.01	610700
2005-02-04	4.96	5.18	4.90	5.15	844200
2005-02-07	5.14	5.18	5.01	5.07	626300
2005-02-08	5.04	5.21	5.04	5.15	561600
2005-02-09	5.17	5.17	4.97	5.00	421000
2005-02-10	5.01	5.09	4.87	4.93	881500
2005-02-11	4.93	5.07	4.86	5.03	926200
2005-02-14	5.00	5.00	4.91	4.95	303700
2005-02-15	4.95	5.08	4.74	4.90	829700
2005-02-16	4.85	4.90	4.76	4.90	448500
2005-02-17	4.88	4.94	4.69	4.75	401200
2005-02-18	4.71	4.82	4.69	4.78	378100
2005-02-22	4.66	4.83	4.60	4.61	715900
2005-02-23	4.75	4.75	4.60	4.65	438500
2005-02-24	4.70	4.79	4.60	4.79	1040900
2005-02-25	4.80	4.86	4.70	4.84	300900
2005-02-28	4.87	4.87	4.62	4.68	327700
2005-03-01	4.72	4.80	4.63	4.74	364000
2005-03-02	4.75	4.75	4.54	4.58	720800
2005-03-03	4.61	4.64	4.40	4.43	1030100
2005-03-04	4.50	4.66	4.43	4.64	1599800
2005-03-07	4.55	4.72	4.54	4.68	428000
2005-03-08	4.69	4.72	4.59	4.63	537600
2005-03-09	4.60	4.68	4.57	4.64	509600
2005-03-10	4.68	4.68	4.58	4.66	448700
2005-03-11	4.69	4.69	4.59	4.64	1035000
2005-03-14	4.63	4.65	4.55	4.62	564800
2005-03-15	4.65	4.66	4.55	4.60	707200
2005-03-16	4.52	4.74	4.52	4.74	969900
2005-03-17	4.74	4.76	4.60	4.72	616500
2005-03-18	4.72	4.75	4.62	4.65	1647800
2005-03-21	4.66	4.71	4.52	4.54	261300
2005-03-22	4.54	4.56	4.37	4.40	464300
2005-03-23	4.39	4.52	4.35	4.37	320100
2005-03-24	4.39	4.56	4.23	4.44	490500
2005-03-28	4.42	4.53	4.35	4.45	642500
2005-03-29	4.41	4.45	4.25	4.33	396700
2005-03-30	4.37	4.54	4.35	4.54	361500
2005-03-31	4.49	4.55	4.30	4.52	563800
2005-04-01	4.52	4.53	4.27	4.30	322800
2005-04-04	4.27	4.28	4.15	4.17	231100
2005-04-05	4.17	4.21	4.08	4.12	246900
2005-04-06	4.16	4.24	4.10	4.14	219500
2005-04-07	4.12	4.16	4.03	4.16	194200
2005-04-08	4.17	4.19	4.08	4.10	196700
2005-04-11	4.08	4.14	3.90	3.92	252800
2005-04-12	3.90	3.99	3.71	3.96	393700
2005-04-13	3.96	4.02	3.81	3.92	326300
2005-04-14	3.95	4.06	3.87	3.92	616300
2005-04-15	3.92	4.02	3.79	3.93	642100
2005-04-18	3.89	3.95	3.70	3.87	506500
2005-04-19	3.84	3.92	3.74	3.90	543400
2005-04-20	3.90	3.97	3.79	3.83	364300
2005-04-21	3.84	3.98	3.83	3.94	234400
2005-04-22	3.91	3.92	3.82	3.88	345900
2005-04-25	3.86	4.54	3.80	4.44	1395000
2005-04-26	4.45	4.45	4.06	4.16	864400
2005-04-27	4.11	4.32	4.05	4.25	418300
2005-04-28	4.22	4.31	4.15	4.17	970400
2005-04-29	4.27	4.34	4.13	4.21	885600
2005-05-02	4.19	4.37	4.17	4.34	447600
2005-05-03	4.28	4.93	4.26	4.75	2008500
2005-05-04	4.77	4.77	4.55	4.75	816200
2005-05-05	4.71	4.76	4.49	4.53	511900
2005-05-06	4.55	4.71	4.55	4.70	264200
2005-05-09	4.70	4.75	4.61	4.75	198500
2005-05-10	4.67	4.70	4.50	4.50	261200
2005-05-11	4.50	4.60	4.45	4.52	407900
2005-05-12	4.45	4.61	4.45	4.50	324500
2005-05-13	4.50	5.00	4.49	4.78	883900
2005-05-16	4.76	4.90	4.73	4.90	341000
2005-05-17	4.91	4.93	4.80	4.93	303000
2005-05-18	4.95	4.99	4.76	4.93	442800
2005-05-19	4.93	5.30	4.78	5.17	701300
2005-05-20	5.27	5.37	5.07	5.33	462300
2005-05-23	5.37	5.41	5.27	5.41	722100
2005-05-24	5.33	5.41	5.27	5.30	1039100
2005-05-25	5.25	5.37	5.12	5.17	614800
2005-05-26	5.19	5.26	5.16	5.19	382900
2005-05-27	5.19	5.25	5.15	5.21	391900
2005-05-31	5.24	5.25	5.18	5.18	473900
2005-06-01	5.17	5.30	5.12	5.27	795000
2005-06-02	5.25	5.55	5.25	5.43	598600
2005-06-03	5.42	5.46	5.30	5.40	298800
2005-06-06	5.42	5.50	5.30	5.39	382300
2005-06-07	5.40	5.68	5.35	5.57	1030200
2005-06-08	5.56	5.61	5.44	5.47	1130200
2005-06-09	5.42	5.68	5.38	5.61	613200
2005-06-10	5.62	5.72	5.49	5.52	248000
2005-06-13	5.51	5.71	5.44	5.62	292800
2005-06-14	5.59	5.66	5.56	5.63	290100
2005-06-15	5.65	5.65	5.46	5.52	496000
2005-06-16	5.50	5.61	5.46	5.59	505200
2005-06-17	5.63	5.65	5.45	5.45	588000
2005-06-20	5.42	5.57	5.32	5.43	406900
2005-06-21	5.40	5.50	5.35	5.43	333000
2005-06-22	5.42	5.50	5.35	5.45	251200
2005-06-23	5.46	5.47	5.34	5.35	342800
2005-06-24	5.33	5.37	5.18	5.21	315000
2005-06-27	5.15	5.20	4.90	5.09	457900
2005-06-28	5.09	5.37	5.02	5.37	884400
2005-06-29	5.40	5.40	5.18	5.31	331000
2005-06-30	5.25	5.38	5.18	5.31	535700
2005-07-01	5.31	5.35	5.23	5.27	230200
2005-07-05	5.27	5.40	5.22	5.37	317500
2005-07-06	5.39	5.44	5.30	5.39	424000
2005-07-07	5.32	5.38	5.22	5.37	144000
2005-07-08	5.30	5.63	5.30	5.63	586800
2005-07-11	5.81	6.25	5.78	5.98	1447600
2005-07-12	5.96	6.10	5.82	5.94	633600
2005-07-13	5.91	6.20	5.90	6.20	620400
2005-07-14	6.25	6.33	6.18	6.20	738000
2005-07-15	6.15	6.27	6.04	6.06	469600
2005-07-18	6.07	6.21	6.05	6.13	590200
2005-07-19	6.21	6.34	6.14	6.30	600800
2005-07-20	6.23	6.50	6.19	6.42	1158300
2005-07-21	6.77	7.68	6.73	7.25	7575600
2005-07-22	7.25	7.45	7.23	7.43	1523500
2005-07-25	7.40	7.76	7.40	7.49	3139600
2005-07-26	7.49	7.67	7.47	7.51	694000
2005-07-27	7.49	7.55	7.28	7.42	805600
2005-07-28	7.38	7.73	7.37	7.57	1555200
2005-07-29	7.53	7.65	7.41	7.47	389700
2005-08-01	7.62	7.80	7.54	7.75	798000
2005-08-02	7.79	8.00	7.77	7.90	807800
2005-08-03	7.93	7.94	7.79	7.79	408900
2005-08-04	7.76	7.87	7.56	7.66	557400
2005-08-05	7.60	7.77	7.50	7.58	476200
2005-08-08	7.62	7.69	7.31	7.39	557800
2005-08-09	7.35	7.53	7.34	7.46	301500
2005-08-10	7.46	7.67	7.31	7.46	524400
2005-08-11	7.39	7.60	7.35	7.54	373600
2005-08-12	7.49	7.49	7.05	7.27	439700
2005-08-15	7.20	7.57	7.05	7.47	623300
2005-08-16	7.50	7.50	7.32	7.38	366100
2005-08-17	7.32	7.70	7.32	7.64	583800
2005-08-18	7.60	7.70	7.42	7.51	414600
2005-08-19	7.50	7.56	7.35	7.40	341100
2005-08-22	7.45	7.69	7.38	7.62	814700
2005-08-23	7.56	7.77	7.56	7.74	693100
2005-08-24	7.75	7.85	7.65	7.73	797800
2005-08-25	7.77	8.04	7.77	7.93	1288200
2005-08-26	7.99	7.99	7.76	7.77	413900
2005-08-29	7.73	7.79	7.63	7.77	542600
2005-08-30	7.75	7.75	7.64	7.72	390000
2005-08-31	7.69	7.90	7.60	7.90	1073000
2005-09-01	7.88	7.90	7.46	7.51	667300
2005-09-02	7.48	7.60	7.29	7.53	651300
2005-09-06	7.53	7.62	7.45	7.62	494700
2005-09-07	7.62	7.73	7.52	7.71	708700
2005-09-08	7.67	7.75	7.63	7.69	434400
2005-09-09	7.66	7.74	7.61	7.73	213500
2005-09-12	7.69	7.82	7.61	7.73	500400
2005-09-13	7.70	7.80	7.62	7.71	297400
2005-09-14	7.75	7.80	7.65	7.67	368500
2005-09-15	7.65	7.72	7.60	7.66	704800
2005-09-16	7.67	7.72	7.60	7.70	960400
2005-09-19	7.70	7.82	7.63	7.78	961700
2005-09-20	7.81	7.82	7.46	7.57	994600
2005-09-21	7.54	7.57	7.06	7.10	1844200
2005-09-22	7.07	7.07	6.75	6.90	990400
2005-09-23	6.93	7.22	6.85	7.12	649600
2005-09-26	7.12	7.32	7.11	7.19	585600
2005-09-27	7.24	7.24	7.14	7.20	376600
2005-09-28	7.24	7.25	7.16	7.20	461400
2005-09-29	7.22	7.35	7.10	7.31	562900
2005-09-30	7.27	7.61	7.26	7.59	985700
2005-10-03	7.60	7.73	7.51	7.61	420300
2005-10-04	7.66	7.73	7.53	7.56	287400
2005-10-05	7.56	7.57	7.14	7.26	495500
2005-10-06	7.24	7.38	6.96	7.09	481600
2005-10-07	7.10	7.18	6.96	7.03	375600
2005-10-10	7.00	7.08	6.91	6.98	572400
2005-10-11	7.04	7.07	6.60	6.66	1025300
2005-10-12	6.68	6.76	6.33	6.75	1042200
2005-10-13	6.70	6.76	6.50	6.69	493500
2005-10-14	6.73	6.76	6.51	6.75	965600
2005-10-17	6.69	6.75	6.54	6.71	703300
2005-10-18	6.66	6.72	6.53	6.53	552600
2005-10-19	6.48	6.93	6.34	6.88	776400
2005-10-20	6.77	6.77	6.27	6.41	1509200
2005-10-21	6.41	6.61	6.29	6.44	1086400
2005-10-24	6.50	6.69	6.42	6.66	1178300
2005-10-25	6.61	6.69	6.43	6.55	534100
2005-10-26	6.57	6.65	6.47	6.55	496700
2005-10-27	6.50	6.59	6.31	6.35	422600
2005-10-28	6.34	6.49	6.26	6.49	569200
2005-10-31	6.51	6.66	6.50	6.56	1060300
2005-11-01	6.51	6.65	6.31	6.50	1303800
2005-11-02	6.50	6.81	6.50	6.71	1054200
2005-11-03	6.80	7.20	6.75	7.09	1368400
2005-11-04	7.14	7.41	7.05	7.36	1114100
2005-11-07	7.43	7.52	7.36	7.49	658900
2005-11-08	7.21	7.26	6.98	7.03	891800
2005-11-09	7.05	7.29	7.00	7.29	701000
2005-11-10	7.31	7.41	7.23	7.27	716000
2005-11-11	7.25	7.47	7.25	7.32	362300
2005-11-14	7.30	7.47	7.28	7.36	449500
2005-11-15	7.41	7.42	7.10	7.17	722100
2005-11-16	7.15	7.35	7.06	7.30	570400
2005-11-17	7.36	7.50	7.33	7.39	538100
2005-11-18	7.50	7.60	7.37	7.52	584100
2005-11-21	7.52	7.76	7.49	7.71	934400
2005-11-22	7.70	7.75	7.60	7.66	306400
2005-11-23	7.65	7.70	7.61	7.65	354800
2005-11-25	7.59	7.73	7.34	7.65	172800
2005-11-28	7.69	7.69	7.48	7.49	478900
2005-11-29	7.53	7.60	7.39	7.41	480000
2005-11-30	7.38	7.63	7.38	7.56	754700
2005-12-01	7.51	7.72	7.51	7.60	916300
2005-12-02	7.58	7.63	7.45	7.52	474500
2005-12-05	7.56	7.66	7.49	7.58	641800
2005-12-06	7.68	7.75	7.49	7.54	909600
2005-12-07	7.58	7.58	7.21	7.24	884900
2005-12-08	7.21	7.28	6.98	7.03	904200
2005-12-09	7.09	7.13	7.03	7.07	701800
2005-12-12	7.18	7.27	6.98	6.99	758500
2005-12-13	6.95	7.00	6.89	6.91	937100
2005-12-14	6.92	6.99	6.60	6.63	945100
2005-12-15	6.61	6.67	6.50	6.51	1151500
2005-12-16	6.64	6.64	6.50	6.61	1166800
2005-12-19	6.54	6.69	6.52	6.56	804700
2005-12-20	6.56	6.83	6.48	6.71	759500
2005-12-21	6.75	6.98	6.71	6.81	1106200
2005-12-22	6.84	6.92	6.79	6.89	407600
2005-12-23	6.87	6.93	6.82	6.88	387000
2005-12-27	6.87	6.93	6.79	6.86	505800
2005-12-28	6.88	6.93	6.85	6.88	489000
2005-12-29	6.85	6.98	6.82	6.86	376500
2005-12-30	6.80	6.82	6.67	6.68	525100
2006-01-03	6.65	7.00	6.65	6.92	527600
2006-01-04	6.96	7.12	6.92	7.07	518200
2006-01-05	7.11	7.25	7.06	7.23	378300
2006-01-06	7.24	7.32	7.17	7.25	636500
2006-01-09	7.31	7.58	7.28	7.55	1058000
2006-01-10	7.60	7.65	7.47	7.59	536400
2006-01-11	7.60	7.85	7.50	7.84	861600
2006-01-12	7.89	8.76	7.83	8.21	3299200
2006-01-13	8.16	8.34	7.83	7.98	1084000
2006-01-17	7.98	8.18	7.93	7.98	755600
2006-01-18	7.83	8.35	7.78	8.32	1167100
2006-01-19	8.40	8.45	8.29	8.34	924200
2006-01-20	8.40	8.40	8.03	8.11	1297800
2006-01-23	8.09	8.20	7.94	7.99	663400
2006-01-24	7.95	8.29	7.95	8.13	837000
2006-01-25	8.15	8.19	7.91	8.05	1215100
2006-01-26	7.70	8.30	7.53	8.28	1862400
2006-01-27	8.25	8.50	8.23	8.26	1083900
2006-01-30	8.27	8.39	8.15	8.15	1027300
2006-01-31	8.11	8.52	8.10	8.47	1062300
2006-02-01	8.40	8.50	8.22	8.49	736400
2006-02-02	8.43	8.50	8.28	8.33	1065400
2006-02-03	8.29	8.50	8.18	8.31	558600
2006-02-06	8.27	8.38	8.12	8.28	624400
2006-02-07	8.26	8.34	8.05	8.08	634900
2006-02-08	8.08	8.48	7.99	8.29	560500
2006-02-09	8.27	8.75	8.24	8.43	1664600
2006-02-10	8.40	8.42	8.05	8.22	880400
2006-02-13	8.14	8.28	7.93	8.03	651800
2006-02-14	8.09	8.25	8.04	8.14	545800
2006-02-15	8.18	8.30	7.90	8.25	735400
2006-02-16	8.30	8.41	8.17	8.37	514700
2006-02-17	8.30	8.49	8.28	8.39	752900
2006-02-21	8.39	8.40	7.85	7.99	827800
2006-02-22	7.99	8.07	7.86	8.04	552400
2006-02-23	7.97	7.99	7.77	7.80	430000
2006-02-24	7.77	7.82	7.58	7.73	513200
2006-02-27	7.71	7.85	7.63	7.79	806700
2006-02-28	7.79	7.80	7.56	7.59	734000
2006-03-01	7.65	8.15	7.62	8.06	644100
2006-03-02	8.01	8.36	7.91	8.26	990700
2006-03-03	8.22	8.36	8.13	8.26	802100
2006-03-06	8.24	8.32	7.84	7.88	657100
2006-03-07	7.84	7.90	7.52	7.62	415400
2006-03-08	7.54	8.01	7.32	7.74	932000
2006-03-09	7.79	8.00	7.64	7.71	504300
2006-03-10	7.69	7.91	7.53	7.66	459300
2006-03-13	7.68	7.90	7.66	7.70	729700
2006-03-14	7.65	8.00	7.65	7.93	536400
2006-03-15	7.97	7.99	7.79	7.85	310500
2006-03-16	7.92	8.06	7.75	7.90	677400
2006-03-17	7.95	7.97	7.78	7.83	991300
2006-03-20	7.80	7.86	7.65	7.72	438600
2006-03-21	7.70	8.05	7.70	7.82	639400
2006-03-22	7.82	8.17	7.80	8.07	594700
2006-03-23	8.09	8.48	8.06	8.44	899900
2006-03-24	8.44	8.61	8.30	8.61	941800
2006-03-27	8.58	8.64	8.38	8.40	485500
2006-03-28	8.35	8.48	8.06	8.10	572000
2006-03-29	8.16	8.54	8.12	8.44	788500
2006-03-30	8.48	8.54	8.30	8.38	608600
2006-03-31	8.39	8.50	8.32	8.48	438700
2006-04-03	8.48	8.66	8.28	8.31	884400
2006-04-04	8.28	8.42	8.19	8.31	543500
2006-04-05	8.31	8.45	8.24	8.41	1361800
2006-04-06	8.45	8.45	8.24	8.41	686500
2006-04-07	8.42	8.45	8.29	8.30	680000
2006-04-10	8.27	8.44	8.16	8.44	1046900
2006-04-11	8.45	8.56	8.24	8.35	874500
2006-04-12	8.43	8.46	8.24	8.33	411800
2006-04-13	8.29	8.46	8.16	8.35	523700
2006-04-17	8.33	8.40	8.09	8.22	434900
2006-04-18	8.24	8.60	8.21	8.58	723000
2006-04-19	8.63	8.95	8.39	8.61	1422400
2006-04-20	8.60	9.15	8.52	9.05	1556100
2006-04-21	9.13	9.16	8.75	8.97	1275000
2006-04-24	8.91	9.00	8.71	8.79	575400
2006-04-25	8.79	9.11	8.75	9.10	879700
2006-04-26	9.09	9.24	8.52	8.65	2534500
2006-04-27	8.70	9.54	8.62	9.50	3448200
2006-04-28	9.50	9.76	9.37	9.45	1895000
2006-05-01	9.48	9.55	9.34	9.42	1010200
2006-05-02	9.46	10.02	9.40	10.00	1386800
2006-05-03	10.00	10.21	9.69	10.11	1365100
2006-05-04	10.14	10.46	10.07	10.22	2330200
2006-05-05	10.30	10.34	9.92	10.00	1509600
2006-05-08	10.03	10.12	9.61	9.61	1401000
2006-05-09	9.65	9.82	9.60	9.77	999600
2006-05-10	9.78	9.82	9.61	9.69	778700
2006-05-11	9.71	9.81	9.25	9.28	1209500
2006-05-12	9.29	9.30	8.95	9.05	988900
2006-05-15	9.00	9.33	8.67	8.81	825400
2006-05-16	8.86	9.15	8.61	8.81	847600
2006-05-17	8.71	8.77	8.49	8.58	572900
2006-05-18	8.61	8.75	8.25	8.28	854100
2006-05-19	8.23	8.52	8.17	8.51	743000
2006-05-22	8.45	8.50	7.99	8.18	794800
2006-05-23	8.35	8.66	8.17	8.48	1084000
2006-05-24	8.44	8.67	8.09	8.38	837200
2006-05-25	8.47	8.51	8.30	8.47	374200
2006-05-26	8.43	8.50	8.30	8.38	406000
2006-05-30	8.37	8.37	7.90	7.93	688100
2006-05-31	7.98	8.23	7.93	8.18	744800
2006-06-01	8.22	8.47	8.19	8.47	464600
2006-06-02	8.65	8.74	8.24	8.32	806100
2006-06-05	8.25	8.46	8.06	8.06	696900
2006-06-06	8.10	8.23	7.85	7.91	907900
2006-06-07	7.92	7.94	7.65	7.73	988100
2006-06-08	7.70	7.90	7.47	7.83	1149600
2006-06-09	7.92	8.14	7.69	7.78	571900
2006-06-12	7.81	7.81	7.47	7.50	594200
2006-06-13	7.47	7.62	7.22	7.30	742700
2006-06-14	7.30	7.54	7.27	7.43	490000
2006-06-15	7.54	7.97	7.45	7.86	468200
2006-06-16	7.84	7.84	7.34	7.45	2048400
2006-06-19	7.48	7.60	7.45	7.51	462900
2006-06-20	7.51	7.67	7.43	7.60	357100
2006-06-21	7.62	7.86	7.58	7.70	383900
2006-06-22	7.65	7.74	7.53	7.63	322900
2006-06-23	7.59	7.70	7.51	7.60	231900
2006-06-26	7.66	7.81	7.61	7.80	288100
2006-06-27	7.78	7.82	7.23	7.32	531500
2006-06-28	7.35	7.42	7.12	7.32	423600
2006-06-29	7.38	8.11	7.35	8.09	844900
2006-06-30	8.10	8.14	7.80	8.14	647600
2006-07-03	8.07	8.15	8.00	8.14	180200
2006-07-05	7.99	8.00	7.67	7.72	622400
2006-07-06	7.72	7.87	7.52	7.62	493000
2006-07-07	7.60	7.60	7.41	7.47	477181
2006-07-10	7.49	7.56	7.32	7.39	317540
2006-07-11	7.40	7.75	7.23	7.74	445258
2006-07-12	7.71	7.72	7.29	7.32	688981
2006-07-13	7.32	7.56	7.19	7.25	521463
2006-07-14	7.22	7.32	7.12	7.17	457539
2006-07-17	7.17	7.32	7.05	7.14	284867
2006-07-18	7.17	7.22	6.76	6.96	829222
2006-07-19	6.92	7.48	6.92	7.37	476293
2006-07-20	7.42	7.44	7.07	7.07	351519
2006-07-21	7.01	7.03	6.59	6.60	908517
2006-07-24	6.67	7.01	6.64	6.93	566725
2006-07-25	6.96	7.26	6.84	6.89	928627
2006-07-26	6.89	6.98	6.73	6.87	819677
2006-07-27	6.79	6.95	6.43	6.79	1429496
2006-07-28	6.86	7.22	6.82	7.17	677698
2006-07-31	7.21	7.25	6.93	6.97	679828
2006-08-01	6.95	6.95	6.55	6.56	829163
2006-08-02	6.62	6.76	6.51	6.57	1304184
2006-08-03	6.46	6.52	6.22	6.45	2117639
2006-08-04	6.57	6.63	6.13	6.28	1459147
2006-08-07	6.21	6.27	5.85	5.94	1479757
2006-08-08	5.94	6.24	5.93	6.18	1681788
2006-08-09	6.23	6.42	6.23	6.35	2064416
2006-08-10	6.35	6.55	6.21	6.50	1642781
2006-08-11	6.46	6.47	6.34	6.38	1714178
2006-08-14	6.40	6.71	6.36	6.58	996994
2006-08-15	6.66	6.83	6.58	6.82	598920
2006-08-16	6.85	7.09	6.78	7.01	447345
2006-08-17	7.00	7.31	6.95	7.14	1160406
2006-08-18	7.15	7.15	6.91	7.09	615422
2006-08-21	7.00	7.08	6.94	6.95	670945
2006-08-22	6.96	7.02	6.83	6.89	855084
2006-08-23	6.89	7.00	6.76	6.85	554011
2006-08-24	6.88	7.00	6.80	6.81	361714
2006-08-25	6.76	6.88	6.67	6.78	359438
2006-08-28	6.80	7.06	6.76	7.01	423026
2006-08-29	7.00	7.07	6.85	6.99	724569
2006-08-30	7.00	7.18	6.97	7.13	331143
2006-08-31	7.17	7.39	7.04	7.32	781357
2006-09-01	7.36	7.40	7.25	7.38	734020
2006-09-05	7.42	7.42	7.14	7.39	502408
2006-09-06	7.17	7.23	6.92	6.96	776416
2006-09-07	6.91	7.09	6.80	6.82	989426
2006-09-08	6.89	6.89	6.68	6.72	904673
2006-09-11	6.68	6.86	6.65	6.81	630694
2006-09-12	6.84	7.49	6.83	7.46	844171
2006-09-13	7.42	7.67	7.42	7.59	1092459
2006-09-14	7.59	7.62	7.44	7.52	748815
2006-09-15	7.59	7.69	7.45	7.53	1167759
2006-09-18	7.50	7.67	7.40	7.51	671953
2006-09-19	7.55	7.56	7.21	7.37	440124
2006-09-20	7.46	7.60	7.21	7.24	896616
2006-09-21	7.24	7.36	7.08	7.12	468074
2006-09-22	7.09	7.13	6.98	7.00	382741
2006-09-25	6.99	7.25	6.89	7.13	490562
2006-09-26	7.14	7.15	6.92	7.06	563303
2006-09-27	7.05	7.30	7.05	7.14	552542
2006-09-28	7.16	7.28	7.12	7.23	537458
2006-09-29	7.29	7.40	7.21	7.29	717091
2006-10-02	7.29	7.55	7.10	7.19	796257
2006-10-03	7.16	7.27	7.00	7.11	597709
2006-10-04	7.11	7.35	7.01	7.34	463606
2006-10-05	7.32	7.40	7.18	7.25	564957
2006-10-06	7.20	7.29	7.11	7.20	338985
2006-10-09	7.17	7.30	7.10	7.24	568090
2006-10-10	7.27	7.30	7.13	7.18	312666
2006-10-11	7.14	7.32	7.09	7.18	604297
2006-10-12	7.25	7.33	7.23	7.32	512584
2006-10-13	7.33	7.58	7.30	7.52	471490
2006-10-16	7.54	7.71	7.49	7.58	868077
2006-10-17	7.51	7.53	7.22	7.50	864100
2006-10-18	7.50	7.59	7.16	7.25	786500
2006-10-19	7.21	7.27	7.12	7.14	552138
2006-10-20	7.20	7.20	6.95	6.98	640655
2006-10-23	6.97	7.11	6.83	6.99	494640
2006-10-24	6.99	7.03	6.60	6.68	1274980
2006-10-25	6.65	6.95	6.64	6.92	637564
2006-10-26	6.87	7.11	6.56	7.03	2365772
2006-10-27	7.01	7.08	6.84	6.90	1034231
2006-10-30	6.86	7.28	6.85	7.21	1381569
2006-10-31	7.30	7.45	7.02	7.06	1080428
2006-11-01	7.01	7.10	6.74	6.77	841625
2006-11-02	6.73	6.93	6.64	6.92	852971
2006-11-03	6.90	6.98	6.85	6.96	851129
2006-11-06	6.97	7.08	6.89	7.06	667325
2006-11-07	7.09	7.37	7.02	7.30	1130827
2006-11-08	7.23	7.41	7.19	7.39	1023652
2006-11-09	7.45	7.47	7.04	7.08	1092128
2006-11-10	7.06	7.24	6.97	7.24	451890
2006-11-13	7.23	7.25	6.99	7.09	1237501
2006-11-14	7.12	7.22	6.96	7.22	943228
2006-11-15	7.20	7.36	7.03	7.25	967569
2006-11-16	7.26	7.29	7.07	7.19	531640
2006-11-17	7.20	7.21	7.04	7.10	728945
2006-11-20	7.06	7.22	7.05	7.18	837001
2006-11-21	7.17	7.24	7.05	7.07	319367
2006-11-22	7.07	7.21	7.05	7.15	553199
2006-11-24	7.08	7.18	7.05	7.09	208096
2006-11-27	7.00	7.05	6.85	6.91	957855
2006-11-28	6.90	7.01	6.86	6.92	628485
2006-11-29	6.99	7.00	6.83	6.94	728456
2006-11-30	6.91	7.09	6.91	6.97	734857
2006-12-01	6.95	7.04	6.85	6.97	776121
2006-12-04	6.98	7.15	6.93	7.08	530365
2006-12-05	7.15	7.23	7.07	7.20	812014
2006-12-06	7.20	7.22	7.15	7.15	629751
2006-12-07	7.19	7.19	7.01	7.02	611961
2006-12-08	7.00	7.09	6.97	6.98	595557
2006-12-11	6.99	7.07	6.95	6.95	710772
2006-12-12	6.97	7.00	6.84	6.87	817563
2006-12-13	6.90	7.04	6.88	6.90	1099542
2006-12-14	6.90	7.04	6.90	6.99	813199
2006-12-15	6.99	7.02	6.85	6.91	831301
2006-12-18	6.91	7.00	6.80	6.88	533572
2006-12-19	6.82	6.88	6.80	6.84	403841
2006-12-20	6.82	6.96	6.82	6.94	456908
2006-12-21	6.93	7.03	6.93	6.99	777401
2006-12-22	6.96	7.03	6.90	6.95	406127
2006-12-26	6.91	7.00	6.85	6.91	881529
2006-12-27	6.92	7.03	6.91	6.99	965412
2006-12-28	6.95	6.99	6.91	6.92	670259
2006-12-29	6.92	7.02	6.87	6.88	970776
2007-01-03	6.97	7.09	6.88	6.99	1227159
2007-01-04	6.93	7.21	6.83	7.19	1564558
2007-01-05	7.15	7.32	7.01	7.30	2042340
2007-01-08	7.30	7.40	7.17	7.30	1130046
2007-01-09	7.30	7.31	7.09	7.30	1267774
2007-01-10	7.23	7.61	7.20	7.52	2307131
2007-01-11	7.57	7.91	7.49	7.82	2364645
2007-01-12	7.82	8.04	7.80	7.86	1531850
2007-01-16	7.88	8.10	7.75	8.06	1977437
2007-01-17	8.10	8.16	8.01	8.10	1916965
2007-01-18	8.06	8.10	7.77	7.84	980014
2007-01-19	7.80	7.81	7.65	7.78	1104501
2007-01-22	7.80	7.80	7.52	7.54	1627258
2007-01-23	7.50	7.61	7.42	7.50	2059073
2007-01-24	7.54	7.67	7.48	7.56	883541
2007-01-25	7.59	7.62	7.35	7.40	1004216
2007-01-26	7.32	7.48	7.14	7.47	1483516
2007-01-29	7.41	7.45	7.27	7.36	1428075
2007-01-30	7.38	7.49	7.31	7.43	1095189
2007-01-31	7.41	7.48	7.34	7.42	1440835
2007-02-01	7.61	7.96	7.48	7.88	3046005
2007-02-02	7.88	7.99	7.87	7.91	782007
2007-02-05	7.86	7.92	7.75	7.80	1026845
2007-02-06	7.83	7.92	7.75	7.84	1087077
2007-02-07	7.88	7.90	7.72	7.82	1225493
2007-02-08	7.80	8.07	7.76	7.98	1240943
2007-02-09	7.94	8.18	7.89	8.01	1752675
2007-02-12	8.01	8.05	7.76	7.90	1587218
2007-02-13	7.89	8.04	7.84	8.03	1155726
2007-02-14	8.05	8.30	8.04	8.24	1360507
2007-02-15	8.20	8.30	8.14	8.17	966529
2007-02-16	8.17	8.17	8.00	8.06	647309
2007-02-20	8.01	8.29	8.00	8.26	1083336
2007-02-21	8.23	8.31	8.20	8.27	683368
2007-02-22	8.33	8.61	8.29	8.50	1737721
2007-02-23	8.65	9.44	8.65	8.91	3492745
2007-02-26	8.90	8.96	8.73	8.93	1098620
2007-02-27	8.75	8.87	8.50	8.68	1862550
2007-02-28	8.66	8.76	8.50	8.67	1258225
2007-03-01	8.49	8.62	8.34	8.46	1265008
2007-03-02	8.41	8.55	8.34	8.42	990904
2007-03-05	8.30	8.56	8.25	8.40	1293495
2007-03-06	8.49	8.61	8.40	8.54	644838
2007-03-07	8.50	8.50	8.39	8.41	707617
2007-03-08	8.45	8.61	8.15	8.16	1834333
2007-03-09	8.21	8.30	8.09	8.12	1503080
2007-03-12	8.14	8.27	8.01	8.17	1768640
2007-03-13	8.10	8.23	7.99	8.03	1204981
2007-03-14	8.02	8.06	7.76	7.96	1307274
2007-03-15	7.97	8.07	7.93	7.99	779760
2007-03-16	7.98	8.05	7.79	7.85	931423
2007-03-19	7.88	7.94	7.79	7.81	557620
2007-03-20	7.80	7.90	7.78	7.87	437590
2007-03-21	7.90	8.07	7.80	7.99	730673
2007-03-22	8.00	8.03	7.91	7.95	496089
2007-03-23	7.93	7.99	7.90	7.99	258206
2007-03-26	7.98	8.00	7.80	7.89	272640
2007-03-27	7.83	7.88	7.83	7.84	416470
2007-03-28	7.78	7.83	7.71	7.73	953175
2007-03-29	7.77	7.82	7.40	7.54	1044445
2007-03-30	7.52	7.74	7.52	7.66	740655
2007-04-02	7.69	7.75	7.50	7.55	365876
2007-04-03	7.58	7.69	7.55	7.68	474650
2007-04-04	7.66	7.70	7.57	7.59	424277
2007-04-05	7.57	7.77	7.57	7.73	304000
2007-04-09	7.72	7.78	7.55	7.56	410370
2007-04-10	7.54	7.72	7.53	7.63	695097
2007-04-11	7.62	7.69	7.50	7.58	971784
2007-04-12	7.55	7.65	7.51	7.65	600746
2007-04-13	7.62	7.65	7.58	7.65	791155
2007-04-16	7.68	7.90	7.68	7.84	779180
2007-04-17	7.82	7.83	7.72	7.80	703070
2007-04-18	7.78	8.08	7.77	8.04	998778
2007-04-19	7.98	8.34	7.85	8.28	2500960
2007-04-20	8.42	8.46	8.25	8.41	1534273
2007-04-23	8.40	8.63	8.30	8.45	767214
2007-04-24	8.48	8.82	8.45	8.68	1462813
2007-04-25	8.68	8.84	8.47	8.76	1016033
2007-04-26	8.74	8.93	8.50	8.81	1596418
2007-04-27	8.81	8.82	8.55	8.60	974325
2007-04-30	8.58	8.61	8.26	8.28	1156857
2007-05-01	8.27	8.38	8.12	8.34	538779
2007-05-02	8.31	8.64	8.30	8.56	622775
2007-05-03	8.54	8.67	8.40	8.54	2119234
2007-05-04	8.60	8.78	8.55	8.75	870923
2007-05-07	8.78	8.87	8.54	8.54	1058960
2007-05-08	8.50	8.63	8.41	8.63	940460
2007-05-09	8.56	8.68	8.40	8.63	1323500
2007-05-10	7.67	7.93	7.32	7.38	5073499
2007-05-11	7.31	7.51	7.22	7.26	1811274
2007-05-14	7.35	7.39	7.20	7.24	1571524
2007-05-15	7.21	7.34	7.11	7.14	1083708
2007-05-16	7.18	7.34	7.14	7.33	1616644
2007-05-17	7.34	7.43	7.04	7.38	4149406
2007-05-18	7.40	7.68	7.36	7.60	2487783
2007-05-21	7.89	8.07	7.80	7.84	1713328
2007-05-22	7.90	7.95	7.75	7.89	1064555
2007-05-23	7.92	7.92	7.74	7.76	720320
2007-05-24	7.77	7.83	7.53	7.57	1962517
2007-05-25	7.59	7.61	7.44	7.53	1857538
2007-05-29	7.50	7.65	7.41	7.51	1846264
2007-05-30	7.44	7.51	7.40	7.44	2173530
2007-05-31	7.44	7.74	7.44	7.74	1928862
2007-06-01	7.80	8.09	7.79	8.00	2600844
2007-06-04	7.96	8.06	7.79	7.83	1286394
2007-06-05	7.82	7.94	7.75	7.85	1406023
2007-06-06	7.82	7.91	7.78	7.87	1282123
2007-06-07	7.83	7.91	7.67	7.83	1253384
2007-06-08	7.84	8.03	7.70	8.00	1599224
2007-06-11	7.99	8.09	7.88	7.90	1084738
2007-06-12	7.84	8.00	7.80	7.95	1518717
2007-06-13	7.99	8.12	7.89	8.03	1305705
2007-06-14	8.05	8.19	8.04	8.11	863318
2007-06-15	8.19	8.33	8.04	8.11	2072278
2007-06-18	8.11	8.16	8.01	8.07	583062
2007-06-19	8.02	8.10	7.99	8.05	534475
2007-06-20	8.10	8.10	7.97	8.01	945742
2007-06-21	7.93	8.28	7.93	8.27	1166833
2007-06-22	8.27	8.33	8.09	8.24	1851724
2007-06-25	8.21	8.32	8.09	8.20	1182673
2007-06-26	8.25	8.32	8.09	8.17	869885
2007-06-27	8.11	8.42	8.09	8.34	1246021
2007-06-28	8.36	8.40	8.23	8.32	906976
2007-06-29	8.33	8.42	8.22	8.30	1705226
2007-07-02	8.35	8.38	8.26	8.38	632233
2007-07-03	8.37	8.40	8.32	8.35	360181
2007-07-05	8.34	8.50	8.34	8.48	762113
2007-07-06	8.46	8.67	8.41	8.60	785855
2007-07-09	8.59	8.65	8.49	8.62	528348
2007-07-10	8.51	8.59	8.45	8.51	803867
2007-07-11	8.49	8.54	8.43	8.53	805628
2007-07-12	8.76	8.85	8.69	8.81	1364239
2007-07-13	8.79	8.82	8.69	8.81	509677
2007-07-16	8.79	8.85	8.53	8.57	1268715
2007-07-17	8.58	8.78	8.50	8.75	1307451
2007-07-18	8.72	8.73	8.53	8.69	925231
2007-07-19	8.69	8.80	8.68	8.77	683347
2007-07-20	8.74	8.74	8.35	8.43	1175919
2007-07-23	8.43	8.59	8.35	8.47	810106
2007-07-24	8.41	8.47	8.16	8.29	1465416
2007-07-25	8.36	8.44	8.08	8.22	1472209
2007-07-26	7.82	8.10	7.78	7.81	2202564
2007-07-27	7.75	7.83	7.49	7.52	1756584
2007-07-30	7.50	7.57	7.35	7.45	821452
2007-07-31	7.54	7.60	7.26	7.28	785226
2007-08-01	7.31	7.39	7.10	7.35	861939
2007-08-02	7.38	7.49	7.34	7.43	752126
2007-08-03	7.44	7.44	6.84	6.90	1110158
2007-08-06	6.96	6.99	6.75	6.91	1094979
2007-08-07	6.87	6.93	6.55	6.65	1569580
2007-08-08	6.66	7.15	6.55	7.14	2558346
2007-08-09	7.01	7.08	6.69	6.82	1615992
2007-08-10	6.71	7.22	6.67	6.98	1266974
2007-08-13	7.04	7.06	6.71	6.73	1094334
2007-08-14	6.73	6.76	6.67	6.68	517725
2007-08-15	6.68	6.78	6.62	6.73	658183
2007-08-16	6.71	6.94	6.67	6.75	1045007
2007-08-17	7.05	7.09	6.80	6.97	1162590
2007-08-20	7.00	7.14	6.94	7.12	607151
2007-08-21	7.10	7.13	7.00	7.09	432626
2007-08-22	7.18	7.21	7.05	7.07	655029
2007-08-23	7.12	7.12	6.79	6.84	882116
2007-08-24	6.87	6.89	6.77	6.89	370209
2007-08-27	6.88	6.89	6.70	6.72	338642
2007-08-28	6.68	6.70	6.37	6.38	649860
2007-08-29	6.44	6.68	6.43	6.67	947434
2007-08-30	6.66	6.75	6.55	6.60	335888
2007-08-31	6.71	6.84	6.71	6.81	767256
2007-09-04	6.79	6.93	6.73	6.90	711365
2007-09-05	6.84	6.89	6.70	6.71	842212
2007-09-06	7.00	7.16	6.83	6.87	1140026
2007-09-07	6.80	6.82	6.48	6.59	861290
2007-09-10	6.76	6.85	6.53	6.68	1316808
2007-09-11	6.73	6.86	6.71	6.81	1529531
2007-09-12	6.79	6.86	6.70	6.74	490614
2007-09-13	6.79	6.81	6.64	6.66	612618
2007-09-14	6.60	6.60	6.48	6.48	633309
2007-09-17	6.49	6.49	6.20	6.24	1389350
2007-09-18	6.26	6.43	6.21	6.35	1627130
2007-09-19	6.43	6.60	6.39	6.58	1010853
2007-09-20	6.56	6.62	6.44	6.46	358353
2007-09-21	6.51	6.58	6.48	6.52	771954
2007-09-24	6.52	6.60	6.19	6.30	776563
2007-09-25	6.25	6.44	6.22	6.39	421829
2007-09-26	6.42	6.52	6.38	6.46	410152
2007-09-27	6.50	6.54	6.42	6.49	491059
2007-09-28	6.48	6.52	6.35	6.40	650226
2007-10-01	6.39	6.58	6.39	6.58	498898
2007-10-02	6.60	6.72	6.57	6.62	593564
2007-10-03	6.57	6.59	6.49	6.51	363934
2007-10-04	6.53	6.56	6.48	6.49	766148
2007-10-05	6.58	6.64	6.49	6.55	899985
2007-10-08	6.54	6.65	6.52	6.58	331563
2007-10-09	6.61	6.62	6.49	6.62	514164
2007-10-10	6.62	6.75	6.62	6.75	720724
2007-10-11	6.80	6.92	6.64	6.68	639735
2007-10-12	6.69	6.89	6.69	6.85	325270
2007-10-15	6.85	6.85	6.59	6.59	640559
2007-10-16	6.56	6.71	6.52	6.54	414240
2007-10-17	6.66	6.84	6.60	6.76	692903
2007-10-18	6.74	6.79	6.68	6.75	322815
2007-10-19	6.74	6.74	6.41	6.44	588297
2007-10-22	6.61	7.33	6.61	7.28	1962590
2007-10-23	7.35	7.45	7.14	7.41	1570257
2007-10-24	7.30	7.31	6.94	6.98	1252144
2007-10-25	6.38	6.66	6.26	6.36	3576696
2007-10-26	6.41	6.49	6.16	6.30	2025006
2007-10-29	6.32	6.35	6.15	6.16	873885
2007-10-30	6.16	6.16	5.92	5.99	1638972
2007-10-31	6.00	6.20	5.98	6.15	902624
2007-11-01	6.04	6.14	5.88	5.94	1351171
2007-11-02	6.04	6.04	5.84	5.92	590233
2007-11-05	5.85	5.95	5.80	5.93	604568
2007-11-06	5.94	5.99	5.70	5.94	999696
2007-11-07	5.86	5.90	5.62	5.67	1178156
2007-11-08	5.72	5.77	5.54	5.73	948430
2007-11-09	5.68	5.82	5.61	5.74	825815
2007-11-12	5.76	5.90	5.60	5.67	860714
2007-11-13	5.72	5.78	5.58	5.64	1294465
2007-11-14	5.74	5.84	5.66	5.84	699437
2007-11-15	5.80	5.83	5.74	5.78	499045
2007-11-16	5.78	5.79	5.46	5.59	1130286
2007-11-19	5.52	5.70	5.50	5.67	837926
2007-11-20	5.65	5.83	5.62	5.80	1603177
2007-11-21	5.76	5.85	5.68	5.80	577351
2007-11-23	5.81	5.82	5.74	5.81	250631
2007-11-26	5.81	6.03	5.80	5.90	782274
2007-11-27	5.93	6.06	5.84	5.91	1161827
2007-11-28	5.99	6.05	5.86	5.89	1014043
2007-11-29	5.86	5.95	5.80	5.83	479599
2007-11-30	5.91	5.93	5.68	5.70	950687
2007-12-03	5.68	5.69	5.47	5.47	540892
2007-12-04	5.43	5.46	5.33	5.36	525411
2007-12-05	5.50	5.53	5.43	5.50	437535
2007-12-06	5.51	5.54	5.39	5.43	710571
2007-12-07	5.37	5.42	5.33	5.36	402852
2007-12-10	5.37	5.39	5.22	5.29	684375
2007-12-11	5.33	5.37	5.17	5.20	703195
2007-12-12	5.28	5.32	5.03	5.11	1089559
2007-12-13	5.04	5.13	4.90	4.98	1937060
2007-12-14	4.91	5.04	4.67	4.76	1965485
2007-12-17	4.78	4.78	4.47	4.56	1669238
2007-12-18	4.99	5.08	4.70	4.70	2207922
2007-12-19	4.71	4.91	4.71	4.89	1334397
2007-12-20	4.95	5.00	4.85	5.00	1224389
2007-12-21	5.07	5.14	5.04	5.10	1298096
2007-12-24	5.13	5.14	5.06	5.11	245940
2007-12-26	5.05	5.13	5.00	5.04	692821
2007-12-27	5.21	5.34	5.18	5.26	1366758
2007-12-28	5.29	5.30	5.11	5.17	780099
2007-12-31	5.14	5.30	5.07	5.28	840868
2008-01-02	5.26	5.27	4.94	5.02	834858
2008-01-03	5.02	5.04	4.79	4.81	673521
2008-01-04	4.74	4.80	4.59	4.61	557165
2008-01-07	4.63	4.71	4.51	4.65	865885
2008-01-08	4.71	4.74	4.44	4.46	861350
2008-01-09	4.50	4.63	4.50	4.59	1424238
2008-01-10	4.62	4.80	4.52	4.74	749187
2008-01-11	4.71	4.72	4.46	4.60	829584
2008-01-14	4.62	4.79	4.60	4.73	719833
2008-01-15	4.65	4.72	4.60	4.70	667656
2008-01-16	4.68	4.81	4.50	4.68	753382
2008-01-17	4.71	4.77	4.60	4.60	717335
2008-01-18	4.60	4.83	4.60	4.68	1099551
2008-01-22	4.48	4.80	4.48	4.70	672761
2008-01-23	4.66	4.72	4.34	4.51	1287602
2008-01-24	4.53	4.63	4.46	4.61	1773996
2008-01-25	4.69	4.75	4.66	4.71	923516
2008-01-28	4.71	4.71	4.53	4.58	670993
2008-01-29	4.62	4.68	4.56	4.68	502292
2008-01-30	4.68	4.90	4.52	4.57	1744674
2008-01-31	4.33	4.46	4.00	4.25	3815525
2008-02-01	4.28	4.33	4.13	4.22	3728224
2008-02-04	4.23	4.77	4.23	4.68	2715264
2008-02-05	4.56	4.70	4.49	4.51	1560651
2008-02-06	4.56	4.77	4.53	4.58	917102
2008-02-07	4.55	4.63	4.45	4.52	711835
2008-02-08	4.56	5.13	4.54	4.99	2207418
2008-02-11	4.99	5.09	4.76	4.78	1633023
2008-02-12	4.82	4.96	4.75	4.91	1009715
2008-02-13	4.95	5.19	4.86	5.19	1018287
2008-02-14	5.20	5.21	5.09	5.11	875601
2008-02-15	5.09	5.22	5.06	5.17	935284
2008-02-19	5.20	5.30	5.00	5.01	1334756
2008-02-20	5.00	5.20	5.00	5.18	964326
2008-02-21	5.19	5.36	5.17	5.23	1172589
2008-02-22	5.21	5.27	5.04	5.14	811958
2008-02-25	5.13	5.27	5.10	5.24	838179
2008-02-26	5.21	5.40	5.20	5.32	1275892
2008-02-27	5.28	5.59	5.23	5.45	976798
2008-02-28	5.40	5.42	5.13	5.17	1434669
2008-02-29	5.14	5.27	5.11	5.14	801125
2008-03-03	5.13	5.26	5.08	5.15	1323108
2008-03-04	5.11	5.30	5.10	5.27	838556
2008-03-05	5.28	5.37	5.23	5.27	824617
2008-03-06	5.23	5.32	5.11	5.11	751127
2008-03-07	5.10	5.34	5.10	5.24	1057561
2008-03-10	5.25	5.25	4.92	4.92	1092064
2008-03-11	4.92	5.24	4.92	5.09	1198527
2008-03-12	5.09	5.11	5.03	5.10	1379944
2008-03-13	5.09	5.28	4.97	5.25	3455130
2008-03-14	5.26	5.53	5.21	5.44	1818368
2008-03-17	5.37	5.71	5.33	5.58	2079778
2008-03-18	5.65	6.00	5.65	5.99	3619789
2008-03-19	6.02	6.17	5.74	5.74	1246964
2008-03-20	5.82	6.03	5.67	6.00	1892511
2008-03-24	6.04	6.14	5.97	6.09	1486246
2008-03-25	6.10	6.14	5.87	6.11	1137360
2008-03-26	6.07	6.17	5.99	6.10	2270686
2008-03-27	6.11	6.62	6.09	6.35	2997305
2008-03-28	6.70	6.81	6.56	6.63	2311566
2008-03-31	6.61	6.80	6.52	6.72	1626803
2008-04-01	6.75	6.95	6.72	6.82	3048895
2008-04-02	6.89	6.96	6.80	6.92	2137176
2008-04-03	6.92	7.38	6.91	7.15	3365720
2008-04-04	7.17	7.29	6.95	7.25	1464301
2008-04-07	6.85	7.20	6.82	6.92	2110550
2008-04-08	6.91	6.95	6.63	6.73	1730821
2008-04-09	6.71	6.90	6.61	6.75	1638220
2008-04-10	6.56	6.80	6.45	6.67	2336788
2008-04-11	6.57	6.68	6.38	6.43	1754581
2008-04-14	6.46	6.78	6.36	6.66	1248147
2008-04-15	6.75	7.28	6.63	7.16	3668312
2008-04-16	7.18	7.25	7.02	7.14	1886405
2008-04-17	7.12	7.25	7.00	7.13	1071559
2008-04-18	7.27	7.53	7.11	7.40	1484601
2008-04-21	6.96	7.19	6.90	7.16	2816543
2008-04-22	7.10	7.22	6.95	7.01	2545526
2008-04-23	7.02	7.33	6.95	7.28	1633949
2008-04-24	7.27	7.59	7.24	7.53	1470036
2008-04-25	7.57	7.57	7.20	7.40	1263667
2008-04-28	7.40	7.50	7.11	7.13	1458465
2008-04-29	7.15	7.27	7.04	7.11	866416
2008-04-30	7.15	7.29	7.12	7.15	618524
2008-05-01	7.22	7.63	7.19	7.43	1417546
2008-05-02	6.72	6.83	5.65	5.85	5473422
2008-05-05	5.80	5.92	5.50	5.66	3259753
2008-05-06	5.60	5.76	5.56	5.67	940582
2008-05-07	5.70	5.84	5.68	5.75	1179969
2008-05-08	5.84	6.02	5.81	5.97	1665386
2008-05-09	5.89	6.00	5.85	5.90	1015740
2008-05-12	5.93	6.09	5.85	6.07	608525
2008-05-13	6.15	6.17	6.02	6.13	534752
2008-05-14	6.13	6.32	6.05	6.22	852560
2008-05-15	6.21	6.35	6.17	6.28	652397
2008-05-16	6.33	6.37	6.05	6.18	1062674
2008-05-19	6.25	6.40	6.20	6.33	1158624
2008-05-20	6.29	6.34	6.02	6.07	942702
2008-05-21	6.10	6.28	6.00	6.10	892586
2008-05-22	6.14	6.26	6.08	6.22	718364
2008-05-23	6.18	6.27	6.13	6.22	587278
2008-05-27	6.25	6.41	6.22	6.40	1039102
2008-05-28	6.44	6.47	6.23	6.29	314610
2008-05-29	6.26	6.42	6.26	6.31	407881
2008-05-30	6.31	6.58	6.29	6.56	688138
2008-06-02	6.53	6.68	6.36	6.45	477378
2008-06-03	6.46	6.60	6.30	6.42	556492
2008-06-04	6.38	6.65	6.36	6.63	598599
2008-06-05	6.80	7.01	6.79	7.00	1500914
2008-06-06	7.00	7.03	6.56	6.59	1371238
2008-06-09	6.64	6.74	6.34	6.42	801300
2008-06-10	6.39	6.42	6.30	6.37	474376
2008-06-11	6.33	6.39	6.08	6.08	535960
2008-06-12	6.15	6.22	6.02	6.17	568046
2008-06-13	6.24	6.35	6.19	6.33	363420
2008-06-16	6.32	6.48	6.25	6.48	252586
2008-06-17	6.44	6.50	6.24	6.28	375049
2008-06-18	6.26	6.26	6.00	6.09	401116
2008-06-19	6.09	6.23	6.01	6.22	593468
2008-06-20	6.20	6.20	6.00	6.06	764989
2008-06-23	6.11	6.19	5.95	5.98	324312
2008-06-24	5.92	6.08	5.83	5.95	416139
2008-06-25	5.98	6.22	5.96	6.18	537412
2008-06-26	6.12	6.12	5.90	5.96	495780
2008-06-27	5.95	6.09	5.82	5.93	2411045
2008-06-30	5.96	5.99	5.55	5.56	1170835
2008-07-01	5.56	5.56	5.30	5.46	799908
2008-07-02	5.45	5.53	5.19	5.20	718822
2008-07-03	5.27	5.29	4.91	5.04	894850
2008-07-07	5.08	5.24	5.01	5.20	957815
2008-07-08	5.20	5.26	5.09	5.15	978906
2008-07-09	5.14	5.21	4.79	4.80	1111331
2008-07-10	4.81	4.97	4.76	4.91	1377039
2008-07-11	4.86	4.86	4.61	4.80	1571963
2008-07-14	4.85	4.89	4.47	4.62	982596
2008-07-15	4.56	5.05	4.46	4.89	1691790
2008-07-16	4.87	5.03	4.79	5.00	1138345
2008-07-17	5.01	5.05	4.73	4.74	1480380
2008-07-18	4.77	4.80	4.67	4.75	1818649
2008-07-21	4.76	4.83	4.63	4.65	1019795
2008-07-22	4.64	4.66	4.46	4.52	1490356
2008-07-23	4.58	4.87	4.58	4.83	1234012
2008-07-24	5.49	6.55	5.49	6.06	4858271
2008-07-25	5.95	6.07	5.78	5.85	1676943
2008-07-28	5.78	5.86	5.56	5.59	923135
2008-07-29	5.67	5.91	5.67	5.73	1464693
2008-07-30	5.78	6.01	5.77	6.00	1532868
2008-07-31	5.92	6.01	5.68	5.68	967340
2008-08-01	5.69	5.75	5.51	5.56	919296
2008-08-04	5.54	5.78	5.49	5.74	1260228
2008-08-05	5.75	5.79	5.62	5.73	1202124
2008-08-06	5.70	5.83	5.57	5.66	1429198
2008-08-07	5.58	6.01	5.57	5.93	959434
2008-08-08	5.82	6.02	5.80	5.90	1099964
2008-08-11	5.91	6.02	5.86	5.98	877266
2008-08-12	5.97	6.02	5.75	5.83	1184030
2008-08-13	5.82	5.82	5.48	5.53	1104110
2008-08-14	5.53	5.59	5.38	5.40	733514
2008-08-15	5.47	5.61	5.38	5.57	785538
2008-08-18	5.56	5.77	5.50	5.75	1429125
2008-08-19	5.75	6.01	5.69	5.80	1066176
2008-08-20	5.81	5.93	5.72	5.83	480255
2008-08-21	5.78	5.91	5.76	5.89	659801
2008-08-22	5.95	5.98	5.89	5.97	463653
2008-08-25	6.00	6.00	5.92	5.95	442041
2008-08-26	5.95	5.97	5.90	5.91	691272
2008-08-27	5.92	6.24	5.90	6.21	1137850
2008-08-28	6.22	6.32	6.18	6.32	689384
2008-08-29	6.27	6.27	6.14	6.21	959510
2008-09-02	6.24	6.46	6.23	6.39	1439248
2008-09-03	6.46	6.46	6.14	6.17	1094595
2008-09-04	6.14	6.16	5.72	5.73	1091858
2008-09-05	5.71	5.77	5.60	5.66	1237922
2008-09-08	5.76	5.97	5.62	5.67	1134285
2008-09-09	5.68	5.78	5.41	5.44	984500
2008-09-10	5.52	5.64	5.45	5.58	1311892
2008-09-11	5.51	5.55	5.43	5.54	1167677
2008-09-12	5.50	5.57	5.40	5.46	943163
2008-09-15	5.45	5.52	5.12	5.18	1159925
2008-09-16	5.09	5.28	5.00	5.26	1082319
2008-09-17	5.25	5.39	5.17	5.24	1059061
2008-09-18	5.34	5.60	5.18	5.54	1265872
2008-09-19	5.78	6.09	5.68	6.00	1799448
2008-09-22	5.95	6.10	5.88	5.91	1065806
2008-09-23	5.91	5.94	5.64	5.72	515809
2008-09-24	5.72	5.87	5.53	5.55	507858
2008-09-25	5.59	5.78	5.55	5.64	675587
2008-09-26	5.49	5.59	5.38	5.45	637670
2008-09-29	5.35	5.36	5.07	5.15	691332
2008-09-30	5.24	5.50	5.10	5.45	653834
2008-10-01	5.41	5.46	5.21	5.25	383948
2008-10-02	5.18	5.30	5.09	5.13	517024
2008-10-03	5.24	5.39	5.08	5.08	656420
2008-10-06	5.00	5.00	4.71	4.94	844332
2008-10-07	4.94	4.99	4.51	4.51	467105
2008-10-08	4.51	4.81	4.38	4.53	1680972
2008-10-09	4.56	4.64	3.58	4.19	1020273
2008-10-10	3.96	4.38	3.42	4.37	1599695
2008-10-13	4.52	4.67	4.35	4.62	694113
2008-10-14	4.73	4.83	4.25	4.71	625220
2008-10-15	4.66	4.72	4.23	4.25	452902
2008-10-16	4.36	5.01	4.31	4.95	828148
2008-10-17	4.85	5.04	3.60	4.80	542486
2008-10-20	4.86	5.04	4.71	5.03	471213
2008-10-21	4.94	5.00	4.58	4.58	567875
2008-10-22	4.54	4.79	4.51	4.59	644105
2008-10-23	4.68	5.00	4.67	4.95	1019251
2008-10-24	4.71	5.13	4.69	4.94	904801
2008-10-27	4.96	5.00	4.63	4.65	590881
2008-10-28	4.81	5.23	4.63	5.20	806383
2008-10-29	5.06	5.39	5.02	5.22	498014
2008-10-30	5.32	5.45	5.24	5.43	843721
2008-10-31	5.41	5.83	5.33	5.74	1722172
2008-11-03	5.64	5.92	5.62	5.73	916629
2008-11-04	5.77	5.95	5.69	5.85	573348
2008-11-05	5.81	5.94	5.63	5.66	1336777
2008-11-06	5.64	5.84	5.19	5.25	1061626
2008-11-07	5.32	5.49	5.21	5.36	547646
2008-11-10	5.49	5.50	5.15	5.31	609522
2008-11-11	5.25	5.31	5.08	5.08	513104
2008-11-12	5.03	5.03	4.61	4.61	815415
2008-11-13	4.60	4.78	4.24	4.77	934641
2008-11-14	4.68	4.77	4.08	4.08	790044
2008-11-17	4.13	4.33	4.12	4.13	535922
2008-11-18	4.18	4.24	3.81	3.99	638253
2008-11-19	4.00	4.06	3.73	3.74	665627
2008-11-20	3.75	4.18	3.62	3.69	891032
2008-11-21	3.77	3.81	3.35	3.59	776536
2008-11-24	3.59	3.85	3.51	3.83	736770
2008-11-25	3.85	3.86	3.61	3.78	584644
2008-11-26	3.78	4.23	3.69	4.21	514320
2008-11-28	4.16	4.24	4.11	4.22	141878
2008-12-01	4.14	4.23	3.89	3.90	691428
2008-12-02	3.97	4.28	3.86	4.28	847078
2008-12-03	4.18	4.35	4.03	4.23	937300
2008-12-04	3.75	3.80	2.88	2.90	2287553
2008-12-05	2.92	2.97	2.83	2.90	1181449
2008-12-08	2.96	2.99	2.78	2.90	826014
2008-12-09	2.86	3.03	2.85	2.94	669363
2008-12-10	2.97	3.04	2.88	2.90	659109
2008-12-11	2.87	2.88	2.34	2.35	1342084
2008-12-12	2.32	2.56	2.28	2.39	1062620
2008-12-15	2.41	2.45	2.30	2.35	1201607
2008-12-16	2.46	2.73	2.39	2.71	1308070
2008-12-17	2.70	2.73	2.59	2.67	487730
2008-12-18	2.68	2.69	2.54	2.66	745037
2008-12-19	2.75	2.88	2.57	2.67	1035823
2008-12-22	2.69	2.75	2.59	2.71	416975
2008-12-23	2.72	2.74	2.45	2.47	246669
2008-12-24	2.40	2.54	2.34	2.35	502176
2008-12-26	2.35	2.49	2.35	2.45	342121
2008-12-29	2.46	2.50	2.36	2.38	371897
2008-12-30	2.45	2.51	2.39	2.49	366228
2008-12-31	2.47	2.69	2.47	2.68	447550
2009-01-02	2.67	2.88	2.59	2.83	467006
2009-01-05	2.90	2.90	2.73	2.85	313799
2009-01-06	2.88	3.03	2.77	2.97	397314
2009-01-07	2.99	2.99	2.78	2.82	280203
2009-01-08	2.85	3.02	2.78	2.84	288226
2009-01-09	2.84	2.84	2.72	2.76	332464
2009-01-12	2.77	2.81	2.43	2.47	556257
2009-01-13	2.47	2.55	2.42	2.46	440574
2009-01-14	2.42	2.52	2.35	2.40	397517
2009-01-15	2.39	2.48	2.25	2.43	500390
2009-01-16	2.43	2.49	2.38	2.44	368703
2009-01-20	2.40	2.47	2.22	2.22	411844
2009-01-21	2.22	2.36	2.16	2.34	530228
2009-01-22	2.29	2.35	2.24	2.31	193932
2009-01-23	2.25	2.46	2.25	2.41	256975
2009-01-26	2.41	2.53	2.41	2.45	156780
2009-01-27	2.45	2.88	2.45	2.76	773847
2009-01-28	2.80	2.87	2.61	2.70	725951
2009-01-29	2.85	3.04	2.67	2.87	527155
2009-01-30	2.89	2.89	2.70	2.82	454081
2009-02-02	2.79	2.84	2.64	2.75	401921
2009-02-03	2.76	2.88	2.66	2.82	645233
2009-02-04	2.76	2.91	2.68	2.90	986356
2009-02-05	2.90	3.25	2.86	3.14	867580
2009-02-06	3.12	3.27	3.09	3.23	435148
2009-02-09	3.20	3.31	3.14	3.30	426784
2009-02-10	3.16	3.36	3.13	3.15	441000
2009-02-11	3.18	3.31	3.14	3.27	646887
2009-02-12	3.21	3.60	3.19	3.48	646535
2009-02-13	3.47	3.73	3.41	3.70	537212
2009-02-17	3.63	3.63	3.46	3.53	554035
2009-02-18	3.50	3.74	3.50	3.70	519731
2009-02-19	3.62	3.84	3.62	3.71	1241859
2009-02-20	3.68	3.79	3.60	3.64	510434
2009-02-23	3.67	3.70	3.54	3.54	511564
2009-02-24	3.57	3.73	3.56	3.67	436868
2009-02-25	3.65	3.71	3.55	3.61	550981
2009-02-26	3.63	3.75	3.54	3.56	231290
2009-02-27	3.55	3.70	3.55	3.55	332112
2009-03-02	3.50	3.60	3.43	3.44	305903
2009-03-03	3.48	3.49	3.28	3.32	425101
2009-03-04	3.37	3.45	3.20	3.34	658772
2009-03-05	3.26	3.35	3.11	3.13	541374
2009-03-06	3.16	3.20	3.02	3.14	447143
2009-03-09	3.15	3.28	3.15	3.18	233799
2009-03-10	3.25	3.63	3.16	3.61	513503
2009-03-11	3.63	3.72	3.55	3.64	245132
2009-03-12	3.61	3.95	3.50	3.95	420659
2009-03-13	3.95	4.00	3.82	3.84	215462
2009-03-16	3.89	3.89	3.66	3.67	270368
2009-03-17	3.68	3.97	3.68	3.97	253551
2009-03-18	3.96	4.12	3.86	4.11	337238
2009-03-19	4.15	4.20	3.97	4.07	179756
2009-03-20	4.11	4.11	3.76	3.77	301085
2009-03-23	3.84	4.21	3.77	4.21	348212
2009-03-24	4.14	4.18	3.90	3.92	208572
2009-03-25	3.92	4.13	3.70	3.92	304948
2009-03-26	3.98	4.35	3.96	4.28	468256
2009-03-27	4.19	4.24	4.00	4.00	180178
2009-03-30	3.95	3.97	3.72	3.77	291706
2009-03-31	3.83	3.95	3.76	3.76	338563
2009-04-01	3.75	3.96	3.68	3.90	240492
2009-04-02	3.98	4.13	3.94	4.09	568642
2009-04-03	4.09	4.23	4.06	4.23	250406
2009-04-06	4.21	4.21	4.00	4.09	191802
2009-04-07	4.02	4.09	3.62	3.63	362678
2009-04-08	3.65	3.79	3.62	3.77	368250
2009-04-09	3.86	3.96	3.80	3.91	403920
2009-04-13	3.88	3.98	3.75	3.77	372205
2009-04-14	3.70	3.75	3.63	3.64	526280
2009-04-15	3.61	3.73	3.52	3.71	315927
2009-04-16	3.75	3.87	3.66	3.82	273260
2009-04-17	3.84	4.14	3.77	4.09	485205
2009-04-20	3.99	4.08	3.80	3.86	708927
2009-04-21	3.86	4.19	3.86	4.18	382647
2009-04-22	4.10	4.31	4.03	4.28	255586
2009-04-23	4.27	4.30	4.01	4.02	300543
2009-04-24	4.08	4.25	4.00	4.14	248355
2009-04-27	4.05	4.11	3.84	3.91	285897
2009-04-28	3.89	4.06	3.85	4.00	176939
2009-04-29	4.02	4.44	4.01	4.43	647446
2009-04-30	4.40	4.98	4.40	4.65	785857
2009-05-01	4.70	4.70	4.56	4.59	387590
2009-05-04	4.65	4.65	4.47	4.53	392670
2009-05-05	4.54	4.54	4.38	4.49	339621
2009-05-06	4.52	4.54	4.23	4.34	310131
2009-05-07	4.38	4.43	3.87	4.01	444203
2009-05-08	4.06	4.08	3.71	3.95	517428
2009-05-11	3.87	3.96	3.84	3.90	353660
2009-05-12	3.91	3.93	3.72	3.79	194571
2009-05-13	3.72	3.81	3.51	3.51	360435
2009-05-14	3.54	3.57	3.44	3.48	602380
2009-05-15	3.49	3.50	3.37	3.39	394909
2009-05-18	3.45	3.56	3.38	3.52	548603
2009-05-19	3.54	3.69	3.50	3.60	372358
2009-05-20	3.62	3.71	3.50	3.52	270201
2009-05-21	3.50	3.61	3.25	3.37	425314
2009-05-22	3.40	3.59	3.32	3.49	371805
2009-05-26	3.51	3.77	3.51	3.74	327385
2009-05-27	3.70	3.84	3.69	3.75	262261
2009-05-28	3.77	3.83	3.72	3.74	329159
2009-05-29	3.74	3.90	3.71	3.89	381478
2009-06-01	3.80	4.06	3.76	4.04	494926
2009-06-02	4.08	4.11	3.86	3.95	757733
2009-06-03	3.93	4.00	3.89	3.98	169493
2009-06-04	4.00	4.15	3.90	4.12	178314
2009-06-05	4.15	4.15	4.02	4.07	206841
2009-06-08	4.00	4.37	3.97	4.25	407553
2009-06-09	4.32	4.73	4.30	4.69	582043
2009-06-10	4.75	4.80	4.45	4.58	727981
2009-06-11	4.58	4.68	4.47	4.49	302804
2009-06-12	4.46	4.63	4.45	4.59	265933
2009-06-15	4.48	4.55	4.45	4.52	300000
2009-06-16	4.60	4.60	4.46	4.46	215311
2009-06-17	4.46	4.59	4.44	4.49	297370
2009-06-18	4.47	4.54	4.42	4.52	212498
2009-06-19	4.61	4.61	4.40	4.46	744070
2009-06-22	4.46	4.49	4.29	4.29	374410
2009-06-23	4.36	4.43	4.26	4.26	421256
2009-06-24	4.29	4.50	4.27	4.43	211407
2009-06-25	4.38	4.59	4.38	4.57	367021
2009-06-26	4.56	4.64	4.48	4.59	1294632
2009-06-29	4.60	4.67	4.50	4.53	259730
2009-06-30	4.55	4.62	4.44	4.50	285905
2009-07-01	4.52	4.62	4.45	4.48	276072
2009-07-02	4.42	4.44	4.27	4.30	253052
2009-07-06	4.27	4.30	4.15	4.21	211450
2009-07-07	4.22	4.30	4.09	4.12	209396
2009-07-08	4.15	4.16	4.01	4.04	440754
2009-07-09	4.05	4.24	4.05	4.09	388894
2009-07-10	4.06	4.19	4.06	4.13	214907
2009-07-13	4.16	4.34	4.02	4.33	270172
2009-07-14	4.31	4.40	4.25	4.34	239957
2009-07-15	4.41	4.72	4.38	4.69	808869
2009-07-16	4.66	4.71	4.55	4.70	405054
2009-07-17	4.71	4.71	4.49	4.56	412839
2009-07-20	4.60	4.70	4.57	4.64	520931
2009-07-21	4.73	4.73	4.45	4.54	405308
2009-07-22	4.54	4.69	4.44	4.63	594971
2009-07-23	4.75	5.47	4.72	5.29	2245750
2009-07-24	5.23	5.50	5.10	5.49	1096947
2009-07-27	5.45	5.57	5.34	5.36	567391
2009-07-28	5.32	5.65	5.32	5.59	961774
2009-07-29	5.55	5.56	5.19	5.30	645462
2009-07-30	5.34	5.45	5.23	5.39	1042972
2009-07-31	5.36	5.48	5.30	5.38	995788
2009-08-03	5.41	5.48	5.33	5.39	518464
2009-08-04	5.30	5.31	5.19	5.21	511999
2009-08-05	5.23	5.25	4.95	5.00	863665
2009-08-06	5.05	5.08	4.85	4.97	701641
2009-08-07	5.08	5.12	4.98	5.01	612713
2009-08-10	4.99	5.19	4.99	5.09	311610
2009-08-11	5.04	5.13	4.93	4.96	392352
2009-08-12	4.92	5.07	4.90	5.01	798586
2009-08-13	5.05	5.12	4.88	4.92	689522
2009-08-14	4.89	4.96	4.80	4.95	550577
2009-08-17	4.84	4.94	4.74	4.92	477280
2009-08-18	4.94	5.05	4.89	5.00	491991
2009-08-19	4.95	5.22	4.90	5.21	828664
2009-08-20	5.24	5.50	5.07	5.27	689326
2009-08-21	5.36	5.36	5.14	5.16	497390
2009-08-24	5.19	5.23	5.07	5.12	748108
2009-08-25	5.12	5.21	4.99	5.02	558464
2009-08-26	5.03	5.14	4.98	5.09	273677
2009-08-27	5.06	5.08	4.98	5.07	695437
2009-08-28	5.13	5.15	5.00	5.02	340701
2009-08-31	4.98	5.02	4.92	4.96	474479
2009-09-01	4.96	5.08	4.81	4.86	693518
2009-09-02	4.83	4.95	4.80	4.83	1451873
2009-09-03	4.87	4.97	4.80	4.97	376579
2009-09-04	4.95	5.00	4.89	4.96	428484
2009-09-08	5.01	5.10	4.97	5.08	730577
2009-09-09	5.13	5.27	5.02	5.24	798340
2009-09-10	5.24	5.58	5.24	5.58	756935
2009-09-11	5.57	5.89	5.48	5.83	1326366
2009-09-14	5.81	5.95	5.73	5.91	1321187
2009-09-15	5.91	6.21	5.88	6.14	953033
2009-09-16	6.19	6.22	5.94	6.01	616376
2009-09-17	6.02	6.11	5.87	5.90	322907
2009-09-18	5.92	5.95	5.64	5.71	670772
2009-09-21	5.67	5.77	5.55	5.60	491092
2009-09-22	5.66	5.77	5.66	5.72	330378
2009-09-23	5.72	5.94	5.72	5.83	642080
2009-09-24	5.84	5.94	5.60	5.60	419799
2009-09-25	5.59	5.74	5.52	5.53	495347
2009-09-28	5.66	5.92	5.50	5.87	890989
2009-09-29	5.90	5.92	5.62	5.72	681356
2009-09-30	5.71	5.77	5.54	5.56	464590
2009-10-01	5.55	5.60	5.20	5.21	766381
2009-10-02	5.14	5.20	5.07	5.11	483173
2009-10-05	5.12	5.18	5.00	5.13	551044
2009-10-06	5.68	5.81	5.55	5.65	2603485
2009-10-07	5.71	5.74	5.38	5.55	1115700
2009-10-08	5.60	5.64	5.40	5.47	856366
2009-10-09	5.48	5.63	5.48	5.58	559245
2009-10-12	5.66	5.73	5.59	5.61	451473
2009-10-13	5.63	5.64	5.48	5.54	743709
2009-10-14	5.64	5.73	5.57	5.71	740842
2009-10-15	5.68	5.68	5.54	5.65	531067
2009-10-16	5.61	5.68	5.49	5.55	629931
2009-10-19	5.55	5.88	5.52	5.86	1259431
2009-10-20	5.98	6.06	5.61	5.66	1340866
2009-10-21	5.65	5.75	5.58	5.61	842738
2009-10-22	5.62	5.64	5.27	5.50	1178685
2009-10-23	5.51	5.66	5.38	5.38	562193
2009-10-26	5.41	5.56	5.38	5.41	521638
2009-10-27	5.41	5.49	5.25	5.32	465947
2009-10-28	5.30	5.39	5.01	5.01	541596
2009-10-29	5.05	5.16	5.01	5.10	789254
2009-10-30	5.07	5.29	4.77	4.84	1154547
2009-11-02	4.90	5.06	4.80	4.81	820445
2009-11-03	4.78	4.78	4.53	4.60	843322
2009-11-04	4.61	4.73	4.51	4.65	859243
2009-11-05	4.68	4.94	4.63	4.93	837706
2009-11-06	4.86	5.07	4.86	5.03	761474
2009-11-09	5.13	5.27	5.12	5.20	696783
2009-11-10	5.14	5.27	5.09	5.10	338464
2009-11-11	5.18	5.29	5.13	5.19	378477
2009-11-12	5.16	5.30	5.12	5.23	778985
2009-11-13	5.25	5.35	5.13	5.35	536564
2009-11-16	5.39	5.73	5.35	5.65	1068107
2009-11-17	5.60	5.60	5.46	5.52	520682
2009-11-18	5.50	5.54	5.45	5.49	430540
2009-11-19	5.45	5.48	5.17	5.24	573031
2009-11-20	5.19	5.29	5.10	5.14	342185
2009-11-23	5.22	5.51	5.22	5.50	642724
2009-11-24	5.50	5.67	5.49	5.64	600248
2009-11-25	5.64	5.69	5.54	5.60	301534
2009-11-27	5.41	5.53	5.29	5.31	278806
2009-11-30	5.30	5.44	5.25	5.43	526971
2009-12-01	5.48	5.61	5.42	5.48	674972
2009-12-02	5.50	5.60	5.42	5.53	295543
2009-12-03	5.53	5.92	5.53	5.85	1003513
2009-12-04	5.94	6.24	5.94	6.13	1206958
2009-12-07	6.10	6.50	6.06	6.26	1135538
2009-12-08	6.24	6.35	6.13	6.20	392218
2009-12-09	6.22	6.23	6.04	6.16	287556
2009-12-10	6.17	6.40	6.13	6.32	1057566
2009-12-11	6.34	6.35	6.20	6.26	703568
2009-12-14	6.30	6.43	6.24	6.40	442932
2009-12-15	6.33	6.62	6.27	6.45	881505
2009-12-16	6.49	6.70	6.46	6.54	875769
2009-12-17	6.50	6.65	6.45	6.50	610770
2009-12-18	6.53	6.70	6.45	6.64	1100266
2009-12-21	6.67	6.85	6.57	6.76	709358
2009-12-22	6.79	6.89	6.70	6.76	380512
2009-12-23	6.82	6.85	6.68	6.69	275539
2009-12-24	6.70	6.80	6.62	6.75	83934
2009-12-28	6.79	6.81	6.72	6.73	275858
2009-12-29	6.76	6.81	6.71	6.75	480983
2009-12-30	6.74	6.81	6.69	6.80	271249
2009-12-31	6.78	6.91	6.78	6.82	353642
2010-01-04	6.89	6.99	6.83	6.91	359053
2010-01-05	6.92	6.94	6.80	6.87	664979
2010-01-06	6.88	6.93	6.83	6.85	407314
2010-01-07	6.85	6.91	6.75	6.82	440318
2010-01-08	6.77	6.82	6.62	6.68	391241
2010-01-11	6.74	6.78	6.60	6.62	317960
2010-01-12	7.42	8.13	7.35	7.96	3949834
2010-01-13	8.03	8.05	7.75	7.82	1100327
2010-01-14	7.80	7.90	7.65	7.78	822345
2010-01-15	7.81	7.87	7.65	7.79	814814
2010-01-19	7.83	8.01	7.41	7.45	1369465
2010-01-20	7.42	7.53	7.18	7.50	814480
2010-01-21	7.55	7.71	7.28	7.48	591284
2010-01-22	7.45	7.63	7.24	7.26	1320199
2010-01-25	7.31	7.50	7.13	7.41	817787
2010-01-26	7.36	7.47	7.20	7.23	493346
2010-01-27	7.22	7.34	7.03	7.22	860243
2010-01-28	7.10	7.23	6.66	7.10	2239601
2010-01-29	7.15	7.31	6.72	6.82	1011376
2010-02-01	6.80	7.08	6.71	7.06	586878
2010-02-02	7.08	7.08	6.90	6.96	624005
2010-02-03	6.91	7.06	6.85	6.92	307975
2010-02-04	6.88	6.90	6.53	6.54	711347
2010-02-05	6.54	6.72	6.23	6.41	1220726
2010-02-08	6.52	6.71	6.42	6.58	760478
2010-02-09	6.65	6.82	6.47	6.64	751304
2010-02-10	6.59	6.68	6.49	6.60	712150
2010-02-11	6.60	6.72	6.51	6.67	801255
2010-02-12	6.61	6.83	6.51	6.83	719457
2010-02-16	6.87	6.99	6.85	6.92	340676
2010-02-17	6.98	7.15	6.95	7.14	752651
2010-02-18	7.15	7.24	7.03	7.23	612981
2010-02-19	7.23	7.33	7.12	7.23	414999
2010-02-22	7.24	7.31	7.15	7.19	334016
2010-02-23	7.20	7.25	6.99	7.16	693924
2010-02-24	7.16	7.41	7.10	7.29	682220
2010-02-25	7.20	7.24	7.01	7.21	741906
2010-02-26	7.24	7.35	7.09	7.14	571507
2010-03-01	7.21	7.43	7.17	7.26	831011
2010-03-02	7.32	7.35	7.18	7.19	743835
2010-03-03	7.23	7.44	7.21	7.32	714688
2010-03-04	7.36	7.52	7.31	7.52	563887
2010-03-05	7.53	7.72	7.47	7.71	1004929
2010-03-08	7.75	7.81	7.71	7.79	1012198
2010-03-09	7.78	7.91	7.66	7.79	881613
2010-03-10	7.79	7.96	7.78	7.94	890680
2010-03-11	7.88	7.90	7.79	7.90	609801
2010-03-12	7.91	7.93	7.67	7.77	429071
2010-03-15	7.78	7.80	7.61	7.66	480503
2010-03-16	7.71	7.75	7.51	7.75	761075
2010-03-17	7.78	8.00	7.71	7.98	737954
2010-03-18	7.97	7.98	7.83	7.94	382445
2010-03-19	7.95	7.95	7.62	7.70	666807
2010-03-22	7.66	7.92	7.60	7.86	567174
2010-03-23	7.84	8.00	7.74	7.98	710720
2010-03-24	7.93	7.98	7.74	7.75	638875
2010-03-25	7.78	7.98	7.75	7.89	1156143
2010-03-26	7.90	7.95	7.84	7.89	616685
2010-03-29	7.89	7.95	7.86	7.91	300432
2010-03-30	7.95	8.67	7.92	8.58	2535702
2010-03-31	8.58	8.66	8.32	8.39	1232412
2010-04-01	8.40	8.78	8.37	8.45	1038606
2010-04-05	8.59	9.20	8.55	9.15	1824605
2010-04-06	9.18	9.55	9.05	9.37	1914949
2010-04-07	9.75	9.90	9.38	9.66	2415342
2010-04-08	9.60	9.67	9.45	9.60	1381775
2010-04-09	9.60	9.65	9.36	9.55	905945
2010-04-12	9.61	9.75	9.47	9.69	749307
2010-04-13	9.68	9.74	9.52	9.69	643259
2010-04-14	9.73	10.38	9.73	10.36	1788137
2010-04-15	10.39	10.68	10.37	10.52	1361075
2010-04-16	10.56	10.56	10.00	10.21	1579127
2010-04-19	10.20	10.25	9.72	10.00	806422
2010-04-20	10.09	10.24	9.93	10.10	875925
2010-04-21	10.37	10.55	10.18	10.29	996155
2010-04-22	10.16	10.47	9.93	10.47	941697
2010-04-23	10.50	10.50	10.11	10.33	691232
2010-04-26	10.22	10.44	10.02	10.39	1363678
2010-04-27	10.90	12.41	10.80	12.08	7492413
2010-04-28	12.40	12.77	12.08	12.45	2898034
2010-04-29	12.60	13.51	12.59	13.39	3860338
2010-04-30	13.64	13.67	12.63	12.71	2309359
2010-05-03	12.88	13.20	12.88	13.05	2497679
2010-05-04	12.90	12.94	11.91	12.55	2579317
2010-05-05	12.14	12.32	11.71	11.73	2085383
2010-05-06	11.63	12.01	8.59	11.14	2961031
2010-05-07	10.99	11.24	10.26	10.52	2338262
2010-05-10	11.41	12.07	11.31	11.98	2472399
2010-05-11	12.82	14.09	12.71	13.78	16447023
2010-05-12	14.27	14.38	13.88	14.31	6852892
2010-05-13	14.30	15.74	14.28	14.95	10001975
2010-05-14	14.36	14.49	13.55	14.30	7371939
2010-05-17	14.20	14.46	13.46	13.85	4515148
2010-05-18	14.26	14.46	13.38	13.47	4079035
2010-05-19	13.11	13.45	12.61	13.15	4999161
2010-05-20	12.57	12.75	12.06	12.22	4822075
2010-05-21	11.83	13.30	11.65	12.87	6729470
2010-05-24	13.09	13.70	13.05	13.27	4313021
2010-05-25	12.63	13.20	12.25	13.12	4951646
2010-05-26	13.74	14.37	13.74	13.95	6548441
2010-05-27	14.65	14.67	14.27	14.57	5453960
2010-05-28	14.65	14.75	14.10	14.22	3558204
2010-06-01	14.19	14.70	14.02	14.13	3823895
2010-06-02	14.36	14.58	14.03	14.58	3362566
2010-06-03	14.75	15.06	14.52	14.93	4051647
2010-06-04	14.57	15.31	14.02	14.21	5169079
2010-06-07	14.33	14.50	13.09	13.16	4240356
2010-06-08	13.37	13.45	12.50	13.04	4425799
2010-06-09	13.32	13.70	13.00	13.36	3568936
2010-06-10	13.72	13.90	13.33	13.72	2291328
2010-06-11	13.49	14.10	13.40	14.09	2384789
2010-06-14	14.40	14.60	14.15	14.22	2793755
2010-06-15	14.56	15.53	14.40	15.39	4990980
2010-06-16	15.20	16.06	15.07	15.50	7471737
2010-06-17	16.73	17.04	16.26	17.00	10121439
2010-06-18	17.46	17.95	17.26	17.82	9899841
2010-06-21	18.60	18.85	16.83	17.23	13603013
2010-06-22	17.47	17.95	17.18	17.45	9775657
2010-06-23	17.70	17.70	16.62	17.14	8473269
2010-06-24	17.18	17.26	16.72	16.80	7761018
2010-06-25	16.89	17.06	16.11	16.76	7922519
2010-06-28	16.78	17.44	16.42	17.24	7364404
2010-06-29	16.67	16.67	15.88	16.05	8872363
2010-06-30	16.10	16.48	15.65	15.81	5322547
2010-07-01	15.85	15.90	14.55	15.00	9857048
2010-07-02	15.29	15.69	15.00	15.58	5549154
2010-07-06	16.34	16.49	15.45	15.62	6413826
2010-07-07	16.02	17.32	15.95	17.29	8168908
2010-07-08	17.73	17.80	16.75	17.41	9031624
2010-07-09	17.33	17.72	17.05	17.64	5039470
2010-07-12	17.63	18.19	17.30	17.70	6320660
2010-07-13	18.24	18.25	17.35	18.10	7685426
2010-07-14	17.93	18.35	17.80	18.17	5162959
2010-07-15	17.94	18.10	17.47	17.95	4758862
2010-07-16	17.73	17.91	17.12	17.16	5312549
2010-07-19	17.37	17.61	16.68	17.49	5237942
2010-07-20	16.56	18.25	16.30	18.15	10942851
2010-07-21	18.92	19.35	18.51	18.56	14285040
2010-07-22	19.20	19.21	18.72	18.96	6828447
2010-07-23	18.85	19.85	18.75	19.82	7941891
2010-07-26	19.99	20.69	19.76	20.54	8082707
2010-07-27	20.93	21.20	20.01	20.27	6334952
2010-07-28	19.65	20.10	19.03	19.17	8367930
2010-07-29	19.50	19.88	19.10	19.72	7134617
2010-07-30	19.33	19.67	19.06	19.50	4741932
2010-08-02	20.01	20.15	19.69	19.96	4746953
2010-08-03	19.86	19.92	19.34	19.75	3578676
2010-08-04	19.96	20.42	19.78	20.40	5194372
2010-08-05	20.20	20.27	19.58	19.60	5552220
2010-08-06	19.39	19.98	19.20	19.92	5023298
2010-08-09	20.08	20.72	20.02	20.40	5082612
2010-08-10	20.15	20.60	19.81	20.25	5516716
2010-08-11	19.47	19.60	18.50	18.66	8625964
2010-08-12	18.21	19.27	17.80	19.03	6335950
2010-08-13	19.09	19.35	18.63	18.67	3858061
2010-08-16	18.46	19.18	18.41	18.78	4204780
2010-08-17	19.16	19.35	18.53	18.53	5229023
2010-08-18	18.87	19.02	18.31	18.85	4620047
2010-08-19	18.31	18.54	17.43	17.54	8601345
2010-08-20	17.40	17.50	16.51	17.10	7201324
2010-08-23	17.13	17.37	16.30	16.32	5880593
2010-08-24	15.51	15.89	15.30	15.55	7783873
2010-08-25	15.02	16.50	14.89	16.43	9296602
2010-08-26	16.80	16.85	15.61	15.67	7437695
2010-08-27	15.86	16.34	15.08	16.20	6732595
2010-08-30	15.93	16.45	15.63	15.63	4865727
2010-08-31	15.46	15.78	15.04	15.10	5155068
2010-09-01	15.65	16.44	15.41	16.38	8568955
2010-09-02	16.85	17.25	16.52	16.89	7749593
2010-09-03	17.52	17.74	16.97	17.38	6927098
2010-09-07	17.10	17.22	16.61	16.65	5066395
2010-09-08	16.72	16.80	15.98	16.22	7811301
2010-09-09	16.66	16.70	15.81	16.02	4480666
2010-09-10	15.97	16.03	15.13	15.18	7585072
2010-09-13	15.59	15.96	15.55	15.90	4821634
2010-09-14	16.18	16.73	15.86	16.35	6656087
2010-09-15	16.15	16.25	15.90	16.09	4534436
2010-09-16	16.15	16.45	16.09	16.36	3819838
2010-09-17	16.63	16.68	15.97	15.97	4914853
2010-09-20	16.20	16.36	15.94	16.32	4272782
2010-09-21	16.53	16.64	16.18	16.42	5041314
2010-09-22	16.29	16.42	15.74	15.94	3504165
2010-09-23	15.64	16.18	15.31	15.83	3905842
2010-09-24	16.14	16.97	16.12	16.94	6625278
2010-09-27	17.16	17.49	17.00	17.26	5161323
2010-09-28	17.25	17.39	16.62	17.35	4929719
2010-09-29	17.72	19.07	17.55	19.02	13737822
2010-09-30	16.99	18.50	16.70	17.84	27805514
2010-10-01	18.12	18.19	17.15	17.41	8226813
2010-10-04	17.35	17.57	16.96	17.09	4302962
2010-10-05	17.38	17.41	17.08	17.12	4549486
2010-10-06	17.13	17.35	16.10	16.25	8337335
2010-10-07	16.54	16.57	15.70	15.92	6614596
2010-10-08	16.00	16.42	15.75	16.22	4701237
2010-10-11	16.25	16.82	16.20	16.54	4242618
2010-10-12	16.46	16.59	16.16	16.53	3050597
2010-10-13	16.95	17.00	16.40	16.43	4531811
2010-10-14	16.62	16.79	16.24	16.34	5230243
2010-10-15	16.55	16.59	15.85	16.09	5346665
2010-10-18	16.10	16.41	16.02	16.41	4547151
2010-10-19	16.12	16.42	15.89	16.06	5918709
2010-10-20	16.25	16.45	15.80	16.33	6342141
2010-10-21	14.37	14.60	13.58	13.77	31255903
2010-10-22	13.18	13.49	13.02	13.22	12951106
2010-10-25	13.25	13.37	12.75	12.80	9159738
2010-10-26	12.65	12.93	12.39	12.63	6246849
2010-10-27	12.53	13.11	12.45	13.06	6842801
2010-10-28	13.20	13.23	12.75	13.09	5688194
2010-10-29	13.00	13.18	12.85	12.86	4550942
2010-11-01	12.89	12.94	12.43	12.51	3937016
2010-11-02	12.65	13.02	12.59	12.82	5294334
2010-11-03	12.88	12.88	12.68	12.87	3663843
2010-11-04	13.18	13.19	12.85	12.96	4088914
2010-11-05	13.19	13.94	13.16	13.89	10322613
2010-11-08	14.07	14.07	13.59	13.64	4242026
2010-11-09	13.76	13.77	13.21	13.25	2917762
2010-11-10	13.35	13.39	13.03	13.21	2537640
2010-11-11	13.04	13.35	12.75	13.22	2786425
2010-11-12	13.00	13.19	12.66	12.78	4631471
2010-11-15	12.91	13.17	12.79	12.97	3096653
2010-11-16	12.85	12.97	12.52	12.87	3718824
2010-11-17	12.94	13.47	12.87	13.31	3892456
2010-11-18	13.50	13.65	13.32	13.35	2228060
2010-11-19	13.37	13.86	13.25	13.82	3523209
2010-11-22	14.60	16.00	14.55	15.88	18674444
2010-11-23	15.68	16.19	15.54	15.62	7394816
2010-11-24	15.68	15.91	15.22	15.60	5300828
2010-11-26	15.45	15.67	15.40	15.54	1407785
2010-11-29	15.60	15.63	15.14	15.45	2889724
2010-11-30	15.35	15.38	15.02	15.27	3315852
2010-12-01	15.59	15.66	15.30	15.41	2859303
2010-12-02	15.48	15.55	15.21	15.52	2608357
2010-12-03	15.31	16.46	15.30	16.15	6317016
2010-12-06	16.18	16.42	16.08	16.21	2280478
2010-12-07	16.50	16.81	16.19	16.20	2985393
2010-12-08	16.17	16.67	16.05	16.40	4040875
2010-12-09	16.58	16.65	16.17	16.30	1940142
2010-12-10	16.36	16.63	16.23	16.42	1631986
2010-12-13	16.53	16.96	16.37	16.44	3515179
2010-12-14	16.53	16.59	15.87	16.00	2876101
2010-12-15	16.00	16.28	15.61	15.65	2587133
2010-12-16	15.69	16.20	15.66	16.08	2082380
2010-12-17	16.11	16.32	15.99	16.17	2469969
2010-12-20	16.25	16.34	16.01	16.11	1366792
2010-12-21	16.15	16.34	16.15	16.22	1121401
2010-12-22	16.31	16.35	16.10	16.26	1370188
2010-12-23	16.16	16.26	16.06	16.12	1001997
2010-12-27	16.01	16.19	15.86	16.13	960244
2010-12-28	16.15	16.25	15.96	16.00	950206
2010-12-29	16.03	16.17	15.92	15.97	1017422
2010-12-30	15.90	16.11	15.90	15.99	1219864
2010-12-31	15.99	16.09	15.90	15.98	870032
2011-01-03	16.10	16.58	16.05	16.49	2120683
2011-01-04	16.72	16.97	16.36	16.61	2553317
2011-01-05	16.61	17.33	16.56	17.20	3398690
2011-01-06	17.26	17.61	17.22	17.49	3088143
2011-01-07	17.64	17.80	17.25	17.63	2406518
2011-01-10	17.45	18.10	17.32	18.00	2909204
2011-01-11	18.51	18.69	18.13	18.19	3068053
2011-01-12	18.43	18.48	18.17	18.23	2209557
2011-01-13	18.01	18.59	18.01	18.48	2041348
2011-01-14	18.68	18.95	18.61	18.93	2728075
2011-01-18	18.65	18.75	18.07	18.70	3237086
2011-01-19	19.04	19.07	17.86	17.89	3825225
2011-01-20	17.39	17.65	16.82	17.34	4325470
2011-01-21	17.61	17.67	17.34	17.40	1770183
2011-01-24	17.47	18.00	17.35	17.94	1887996
2011-01-25	17.75	17.88	17.56	17.78	1479235
2011-01-26	17.75	18.07	17.64	17.92	3135616
2011-01-27	18.74	21.44	18.70	21.29	17297869
2011-01-28	21.53	21.72	20.39	20.72	8982767
2011-01-31	20.95	21.25	20.85	21.03	3999382
2011-02-01	21.26	21.66	20.88	21.33	3734943
2011-02-02	21.60	22.74	21.51	22.50	5226095
2011-02-03	22.82	23.82	22.52	23.61	8691300
2011-02-04	23.61	25.05	23.42	24.81	7331154
2011-02-07	25.00	25.15	23.90	24.09	6250436
2011-02-08	24.16	24.58	23.69	24.37	3419554
2011-02-09	24.18	24.39	23.85	24.08	2595693
2011-02-10	23.20	24.42	22.21	24.11	4909298
2011-02-11	24.00	24.46	23.60	24.26	2149664
2011-02-14	24.50	25.13	24.35	24.95	3421595
2011-02-15	25.24	25.48	24.50	24.59	3249122
2011-02-16	24.96	25.21	24.34	25.00	2440893
2011-02-17	24.92	25.37	24.80	25.15	2161463
2011-02-18	25.20	25.24	24.44	24.58	2491766
2011-02-22	23.70	24.12	22.90	23.34	3957103
2011-02-23	23.25	23.30	21.17	22.22	5327172
2011-02-24	22.01	22.90	21.66	22.79	3028443
2011-02-25	23.26	23.84	22.91	23.80	2370025
2011-02-28	24.23	24.34	22.87	23.35	2744882
2011-03-01	23.46	23.83	22.76	22.96	3270203
2011-03-02	22.91	23.73	22.82	23.33	2241868
2011-03-03	23.69	25.14	23.69	24.98	4622197
2011-03-04	25.15	25.15	24.27	24.56	3424546
2011-03-07	24.61	24.64	22.53	23.12	4580580
2011-03-08	23.03	23.64	22.41	23.11	2288510
2011-03-09	22.94	22.97	21.09	21.24	4473117
2011-03-10	20.73	21.70	20.18	21.25	4472932
2011-03-11	20.83	21.20	20.35	21.00	2054500
2011-03-14	20.77	22.63	20.68	21.83	4052111
2011-03-15	20.68	21.33	20.39	21.04	3850966
2011-03-16	21.10	21.79	20.22	20.31	4089413
2011-03-17	20.98	21.14	20.40	20.45	2373787
2011-03-18	20.86	20.91	19.51	19.97	4138019
2011-03-21	20.36	21.29	20.20	20.95	2782192
2011-03-22	20.89	20.97	20.17	20.37	1870673
2011-03-23	20.35	20.60	19.82	20.45	1834460
2011-03-24	20.80	21.09	20.47	20.83	1592981
2011-03-25	21.06	21.49	20.87	21.16	1634677
2011-03-28	21.28	21.96	21.28	21.49	2192518
2011-03-29	21.49	21.62	21.02	21.34	1734560
2011-03-30	21.48	21.68	20.86	21.11	1725527
2011-03-31	21.13	21.44	20.90	21.03	1339294
2011-04-01	21.21	21.29	20.22	20.34	1974590
2011-04-04	20.25	20.32	19.33	19.65	3152126
2011-04-05	19.97	20.37	19.55	19.87	2252540
2011-04-06	20.10	20.16	19.55	19.85	1525993
2011-04-07	19.90	19.90	19.16	19.37	1978071
2011-04-08	19.53	19.57	18.85	19.03	1362259
2011-04-11	18.78	19.07	18.32	18.51	1766430
2011-04-12	18.34	18.38	17.55	17.88	3122995
2011-04-13	18.24	18.40	17.53	18.00	2796111
2011-04-14	17.81	18.23	17.60	18.10	2338522
2011-04-15	16.94	16.95	15.63	16.84	12182666
2011-04-18	16.30	16.44	15.20	15.20	8031525
2011-04-19	15.42	15.65	15.09	15.37	4713884
2011-04-20	15.80	16.68	15.63	16.60	6303255
2011-04-21	17.08	17.15	16.26	16.28	4605683
2011-04-25	16.31	16.33	15.87	16.01	3201240
2011-04-26	15.99	16.98	15.97	16.87	4385904
2011-04-27	16.98	17.08	16.22	16.55	3538976
2011-04-28	15.70	16.65	14.65	16.29	6858554
2011-04-29	16.32	16.79	16.32	16.56	2659007
2011-05-02	16.61	16.72	15.76	15.93	5160872
2011-05-03	16.32	16.41	15.98	16.20	4584653
2011-05-04	16.10	16.37	15.92	16.21	2910178
2011-05-05	16.08	16.49	16.01	16.15	3086154
2011-05-06	16.43	16.55	16.18	16.49	12067272
2011-05-09	16.43	16.49	16.09	16.18	3252657
2011-05-10	16.30	16.39	16.11	16.33	1988727
2011-05-11	16.30	16.56	15.99	16.11	2688390
2011-05-12	15.96	16.46	15.72	16.25	2392979
2011-05-13	16.30	17.68	16.11	16.42	5901884
2011-05-16	16.32	16.35	15.89	15.89	4006083
2011-05-17	15.80	16.17	15.75	15.99	3642945
2011-05-18	16.07	16.34	15.76	15.88	3209196
2011-05-19	16.02	16.17	15.82	16.02	2450368
2011-05-20	15.93	16.08	15.81	15.95	2227089
2011-05-23	15.87	16.03	15.70	15.81	2554918
2011-05-24	15.84	15.98	15.66	15.70	1899559
2011-05-25	15.76	16.21	15.75	16.02	2428657
2011-05-26	16.01	16.24	15.95	16.14	2899288
2011-05-27	16.33	16.60	16.11	16.22	1664598
2011-05-31	16.46	16.49	16.11	16.45	1891901
2011-06-01	16.43	16.44	15.83	15.88	2319237
2011-06-02	15.90	16.17	15.85	16.01	1499799
2011-06-03	15.75	15.97	15.55	15.55	2067622
2011-06-06	15.51	15.72	15.12	15.16	1984684
2011-06-07	15.35	15.50	15.08	15.16	1391902
2011-06-08	15.08	15.08	13.88	14.08	5088463
2011-06-09	14.10	14.49	14.08	14.22	2175496
2011-06-10	14.14	14.24	13.90	14.09	1809868
2011-06-13	14.10	14.15	13.38	13.47	2264379
2011-06-14	13.76	14.22	13.74	14.13	1962182
2011-06-15	13.99	14.20	13.66	13.71	1886133
2011-06-16	13.72	13.95	13.40	13.63	1811976
2011-06-17	13.84	14.09	13.42	13.51	2222466
2011-06-20	13.49	13.70	13.13	13.49	2464632
2011-06-21	13.57	14.40	13.51	14.40	2636574
2011-06-22	14.29	14.35	14.04	14.05	1575898
2011-06-23	13.85	14.64	13.62	14.60	2289865
2011-06-24	14.65	14.84	14.13	14.19	2052496
2011-06-27	14.28	14.71	14.04	14.59	1850775
2011-06-28	14.66	15.38	14.66	15.37	3102997
2011-06-29	15.55	15.59	15.14	15.32	2162415
2011-06-30	15.36	16.00	15.36	15.90	2279473
2011-07-01	16.44	16.98	16.05	16.90	3747096
2011-07-05	17.10	17.17	16.41	16.55	2888693
2011-07-06	16.46	16.54	16.04	16.28	2187195
2011-07-07	16.47	16.77	16.38	16.69	2081536
2011-07-08	16.05	16.20	15.62	16.09	3174704
2011-07-11	15.85	16.40	15.84	16.12	2329843
2011-07-12	16.06	16.06	15.25	15.54	2621834
2011-07-13	15.77	16.86	15.74	16.30	2851543
2011-07-14	16.37	16.65	15.88	16.01	2227444
2011-07-15	16.21	16.48	16.02	16.48	2043372
2011-07-18	16.35	16.69	16.09	16.20	2282214
2011-07-19	16.39	17.17	16.34	17.14	3192339
2011-07-20	18.51	18.51	17.65	17.90	5975564
2011-07-21	17.05	17.05	15.58	15.92	8026978
2011-07-22	15.93	16.38	15.68	16.23	2833908
2011-07-25	16.07	16.21	15.71	15.89	2646697
2011-07-26	15.88	16.20	15.85	15.88	2160300
2011-07-27	15.78	15.84	14.93	15.49	4652216
2011-07-28	15.49	15.68	15.11	15.31	2493462
2011-07-29	15.06	15.40	14.78	15.18	2207911
2011-08-01	15.77	15.80	14.96	15.22	2167182
2011-08-02	15.10	15.52	14.86	14.86	2155598
2011-08-03	14.93	15.40	14.56	15.30	2753703
2011-08-04	14.99	15.10	14.32	14.33	3398416
2011-08-05	14.58	14.83	13.37	13.90	4406397
2011-08-08	12.55	13.40	12.54	12.76	4553046
2011-08-09	13.11	13.63	12.52	13.62	5472076
2011-08-10	13.40	13.72	13.06	13.09	3383133
2011-08-11	13.27	14.19	13.22	14.00	3508926
2011-08-12	14.25	14.54	13.77	14.16	2216863
2011-08-15	14.40	15.10	14.38	15.10	2495044
2011-08-16	14.84	15.00	14.29	14.46	2012915
2011-08-17	14.54	14.95	14.28	14.45	1347976
2011-08-18	13.73	13.76	13.02	13.20	2809117
2011-08-19	12.90	13.65	12.88	13.09	2096096
2011-08-22	13.56	13.59	12.96	13.11	2000098
2011-08-23	13.19	14.10	13.14	14.10	2545559
2011-08-24	14.07	14.41	13.72	14.23	1676831
2011-08-25	14.13	14.65	13.91	13.95	2897360
2011-08-26	13.87	14.49	13.60	14.45	2083629
2011-08-29	14.68	15.29	14.67	15.28	1885559
2011-08-30	15.08	15.41	14.95	15.30	1705700
2011-08-31	15.42	15.61	14.99	15.18	1980860
2011-09-01	15.25	15.38	14.59	14.62	2130716
2011-09-02	14.18	14.55	14.08	14.20	1319207
2011-09-06	13.73	14.19	13.65	14.17	1647708
2011-09-07	14.54	14.86	14.46	14.84	1993928
2011-09-08	14.69	15.04	14.22	14.41	1917615
2011-09-09	14.30	14.59	14.02	14.17	1917033
2011-09-12	13.90	14.65	13.88	14.43	1710314
2011-09-13	14.55	14.69	14.27	14.65	2326334
2011-09-14	14.90	15.69	14.86	15.47	2792835
2011-09-15	15.58	15.88	15.21	15.85	2117727
2011-09-16	15.86	15.88	15.54	15.73	2403734
2011-09-19	15.36	15.99	15.25	15.73	2116987
2011-09-20	15.78	16.21	15.62	15.70	2156987
2011-09-21	15.74	16.60	15.61	15.96	3049688
2011-09-22	15.40	15.79	15.05	15.36	3097561
2011-09-23	15.25	15.74	15.23	15.61	1893720
2011-09-26	15.76	15.90	15.02	15.53	2309877
2011-09-27	15.86	16.32	15.85	16.01	2203865
2011-09-28	16.03	16.11	15.30	15.39	1962656
2011-09-29	15.80	15.99	15.26	15.76	2442721
2011-09-30	15.41	15.72	14.73	14.74	2249954
2011-10-03	14.55	14.92	13.74	13.74	2462959
2011-10-04	13.41	14.82	13.40	14.81	3489625
2011-10-05	14.74	15.49	14.46	15.41	2699937
2011-10-06	15.48	16.10	15.32	16.07	2450589
2011-10-07	16.21	16.85	15.96	16.55	4326651
2011-10-10	17.07	17.30	16.57	16.89	2341475
2011-10-11	16.79	17.13	16.60	16.78	1718638
2011-10-12	17.05	17.27	16.99	17.09	2194132
2011-10-13	16.95	17.66	16.91	17.58	1888368
2011-10-14	17.90	18.35	17.84	18.32	2365921
2011-10-17	18.23	18.28	17.45	17.50	3265794
2011-10-18	17.53	18.19	17.13	18.00	2456979
2011-10-19	17.75	17.76	16.90	17.01	3893610
2011-10-20	14.53	14.69	13.75	14.20	9464142
2011-10-21	14.43	14.62	14.25	14.54	3583978
2011-10-24	14.58	15.45	14.53	15.44	3297657
2011-10-25	15.29	15.38	14.88	14.89	1740571
2011-10-26	15.35	16.40	15.35	16.27	4208126
2011-10-27	16.74	17.32	16.50	17.22	3331613
2011-10-28	17.11	17.85	16.94	17.49	2014888
2011-10-31	17.22	17.22	16.62	16.64	2572943
2011-11-01	15.87	16.46	15.67	16.23	2793919
2011-11-02	16.65	16.77	16.44	16.67	1669000
2011-11-03	16.92	17.24	16.56	17.21	1861915
2011-11-04	16.94	17.66	16.84	17.58	1598721
2011-11-07	17.45	17.55	17.05	17.15	1631188
2011-11-08	17.40	17.54	16.98	17.25	1616170
2011-11-09	16.66	16.76	16.01	16.04	2216136
2011-11-10	16.45	16.50	15.80	16.46	2116516
2011-11-11	16.73	17.20	16.46	16.90	1602442
2011-11-14	16.81	16.91	16.38	16.49	957144
2011-11-15	16.39	16.99	16.27	16.86	1405458
2011-11-16	16.65	17.49	16.63	16.85	1814495
2011-11-17	16.78	16.80	15.89	16.25	1906369
2011-11-18	16.32	16.43	15.92	16.00	1336456
2011-11-21	15.76	15.85	15.20	15.40	1270130
2011-11-22	15.36	15.75	15.13	15.16	909852
2011-11-23	15.00	15.09	14.32	14.39	2309185
2011-11-25	14.37	14.57	14.26	14.33	547642
2011-11-28	14.97	15.06	14.65	14.89	1098352
2011-11-29	15.13	15.60	15.04	15.49	1682866
2011-11-30	16.09	16.30	15.95	16.29	1615980
2011-12-01	16.15	16.49	16.10	16.39	1114956
2011-12-02	16.60	17.00	16.50	16.83	1763726
2011-12-05	17.03	17.25	16.72	16.88	1283884
2011-12-06	16.80	16.98	16.49	16.73	826584
2011-12-07	16.54	16.85	16.38	16.69	862847
2011-12-08	16.54	17.03	16.29	16.31	1322831
2011-12-09	16.45	16.82	16.05	16.70	1487531
2011-12-12	16.37	16.40	16.02	16.27	915524
2011-12-13	16.42	16.56	15.65	15.77	1384732
2011-12-14	15.66	15.74	15.10	15.13	1662415
2011-12-15	15.59	15.80	15.08	15.18	1870531
2011-12-16	15.32	15.40	14.76	15.10	2321753
2011-12-19	15.25	15.32	14.75	14.83	1504053
2011-12-20	15.25	15.90	15.11	15.85	1472783
2011-12-21	15.81	15.84	15.16	15.61	1086882
2011-12-22	15.72	16.10	15.60	15.97	1078204
2011-12-23	16.01	16.18	15.90	16.14	727523
2011-12-27	15.98	16.36	15.89	16.29	631670
2011-12-28	16.29	16.31	15.87	15.91	632412
2011-12-29	15.91	16.20	15.66	16.08	663478
2011-12-30	16.08	16.18	15.85	15.85	670486
2012-01-03	16.26	16.57	16.06	16.12	1266393
2012-01-04	16.00	16.17	15.69	15.97	839095
2012-01-05	15.91	16.43	15.81	16.40	1110363
2012-01-06	16.37	16.65	16.17	16.50	757610
2012-01-09	16.52	16.99	16.28	16.97	1643179
2012-01-10	18.85	19.76	18.75	19.64	8777289
2012-01-11	19.56	20.60	19.42	20.20	5008914
2012-01-12	20.05	20.42	19.68	20.01	3415411
2012-01-13	19.78	19.87	19.10	19.42	3373600
2012-01-17	19.75	20.64	19.55	20.28	3351410
2012-01-18	20.37	20.92	20.30	20.75	2759499
2012-01-19	20.98	21.32	20.94	21.17	1972286
2012-01-20	21.10	21.62	21.00	21.60	2447164
2012-01-23	21.66	21.99	21.43	21.68	2497511
2012-01-24	21.53	21.97	21.52	21.87	1822553
2012-01-25	23.00	23.00	21.80	22.01	4794815
2012-01-26	22.34	22.41	21.81	22.07	4475044
2012-01-27	21.58	21.73	19.73	20.23	8546247
2012-01-30	20.05	20.88	19.87	20.64	3180987
2012-01-31	20.89	20.92	20.21	20.43	2779476
2012-02-01	20.66	20.83	20.24	20.68	2434220
2012-02-02	20.65	20.98	20.31	20.38	2190495
2012-02-03	20.78	21.15	20.62	20.95	2541149
2012-02-06	20.82	20.97	20.43	20.59	1486152
2012-02-07	20.72	21.64	20.50	21.56	3051921
2012-02-08	21.65	22.00	21.13	21.21	2236804
2012-02-09	21.49	21.71	20.94	21.44	2228098
2012-02-10	21.01	21.12	20.60	20.67	1888498
2012-02-13	21.00	21.19	20.67	21.12	1828836
2012-02-14	21.02	21.17	20.78	21.03	1604319
2012-02-15	21.11	21.35	20.80	20.90	2123030
2012-02-16	20.87	21.29	20.79	21.10	1468117
2012-02-17	21.28	21.60	20.86	21.39	1957083
2012-02-21	21.56	22.18	21.30	21.88	3498083
2012-02-22	21.85	22.08	21.53	21.70	2049835
2012-02-23	21.70	22.28	21.36	22.26	2292633
2012-02-24	22.81	23.32	22.76	22.87	3238077
2012-02-27	23.15	23.33	22.78	23.00	2463352
2012-02-28	23.15	23.82	23.05	23.54	2533684
2012-02-29	23.67	23.99	23.46	23.58	3266625
2012-03-01	23.88	24.14	23.53	23.81	3921386
2012-03-02	23.80	23.93	23.40	23.44	2621878
2012-03-05	23.45	23.49	22.56	22.83	2726016
2012-03-06	22.25	22.54	21.86	22.15	2644762
2012-03-07	22.53	22.99	22.21	22.79	2209646
2012-03-08	22.99	23.55	22.73	23.44	2121069
2012-03-09	23.52	24.09	23.51	23.77	1927869
2012-03-12	23.93	23.93	23.30	23.41	1663718
2012-03-13	23.73	24.02	23.46	23.94	2029854
2012-03-14	23.95	24.39	23.95	24.11	1530967
2012-03-15	24.23	24.65	24.13	24.50	1783899
2012-03-16	24.61	24.72	24.13	24.25	1721924
2012-03-19	24.15	24.50	23.56	24.35	2005780
2012-03-20	24.07	24.27	23.91	24.10	1503256
2012-03-21	24.28	24.55	24.15	24.42	1469693
2012-03-22	24.22	24.49	24.10	24.33	1293920
2012-03-23	24.39	24.54	24.02	24.43	967803
2012-03-26	24.74	24.85	24.46	24.63	2077632
2012-03-27	24.61	24.69	24.26	24.30	1347739
2012-03-28	24.36	24.41	23.43	23.80	2189589
2012-03-29	23.53	23.90	23.14	23.78	1586942
2012-03-30	24.00	24.09	23.52	23.80	841516
2012-04-02	23.91	24.10	23.52	24.00	1544554
2012-04-03	24.02	24.12	23.69	23.80	1176408
2012-04-04	23.46	23.49	22.91	23.13	1400119
2012-04-05	23.04	23.38	22.89	23.25	980539
2012-04-09	22.75	23.26	22.54	23.11	1291385
2012-04-10	23.07	23.61	22.76	22.80	1616802
2012-04-11	23.15	23.43	23.01	23.31	1070206
2012-04-12	23.30	24.01	23.30	23.93	1324201
2012-04-13	23.95	24.09	23.40	23.40	918479
2012-04-16	23.62	23.92	22.99	23.18	1266337
2012-04-17	23.26	23.99	23.26	23.75	1205007
2012-04-18	23.68	23.93	23.31	23.85	929759
2012-04-19	23.81	23.90	22.90	22.96	2305479
2012-04-20	23.53	23.53	20.97	21.07	6625390
2012-04-23	20.87	21.24	20.28	21.15	2774301
2012-04-24	20.87	21.32	20.60	20.80	3161573
2012-04-25	22.49	23.30	22.30	23.09	6590268
2012-04-26	25.01	27.49	24.75	27.39	15094193
2012-04-27	27.46	28.25	27.00	27.87	4880528
2012-04-30	27.76	27.94	27.29	27.38	2779742
2012-05-01	27.38	28.03	26.79	26.86	3111585
2012-05-02	26.64	27.45	26.35	27.39	2403045
2012-05-03	27.33	27.54	26.12	26.28	2622382
2012-05-04	26.11	26.46	25.63	25.66	2893083
2012-05-07	25.56	26.31	25.36	25.94	1665449
2012-05-08	25.57	25.87	24.44	25.68	3241494
2012-05-09	25.12	26.23	25.07	26.03	1952044
2012-05-10	26.51	26.53	25.43	26.00	1581381
2012-05-11	25.67	26.80	25.58	26.24	1806588
2012-05-14	25.80	26.65	25.75	26.37	2274458
2012-05-15	26.50	27.13	26.08	26.25	1685459
2012-05-16	26.28	26.41	25.60	25.63	1566203
2012-05-17	25.84	26.24	25.42	25.52	2729981
2012-05-18	25.52	25.85	24.83	24.95	2773354
2012-05-21	25.18	26.28	24.96	26.06	2929097
2012-05-22	26.22	27.50	25.85	26.93	3448126
2012-05-23	26.56	27.85	26.45	27.74	3054755
2012-05-24	27.88	27.88	26.90	27.16	2895934
2012-05-25	27.21	27.75	26.95	27.45	1748659
2012-05-29	27.84	29.50	27.66	29.39	4325224
2012-05-30	29.25	29.25	28.24	28.46	3513912
2012-05-31	28.79	28.95	27.92	28.72	2372630
2012-06-01	27.99	27.99	25.59	25.93	4270793
2012-06-04	25.80	26.47	25.22	26.33	1702847
2012-06-05	26.40	27.53	26.16	27.47	2682570
2012-06-06	27.99	28.89	27.79	28.39	3902309
2012-06-07	28.90	29.17	27.81	27.88	2963942
2012-06-08	27.82	28.75	27.37	28.65	2091846
2012-06-11	29.33	29.44	27.42	27.46	2364037
2012-06-12	27.66	28.60	27.23	28.57	2383931
2012-06-13	28.50	28.78	27.70	27.98	1815315
2012-06-14	28.10	28.84	27.54	28.72	2124328
2012-06-15	28.74	29.09	28.52	28.98	1768287
2012-06-18	28.88	31.23	28.75	30.63	4541073
2012-06-19	31.00	31.01	30.20	30.34	2740044
2012-06-20	30.00	30.49	29.50	30.31	2896677
2012-06-21	30.35	30.35	28.44	28.52	3025712
2012-06-22	28.78	29.54	28.55	29.47	2036795
2012-06-25	29.09	29.17	27.95	28.32	1816576
2012-06-26	28.33	28.71	27.92	28.20	1615051
2012-06-27	28.49	28.96	28.08	28.81	1548759
2012-06-28	28.39	28.63	27.94	28.46	1272075
2012-06-29	29.30	30.22	29.05	29.85	3030066
2012-07-02	29.03	29.27	27.91	28.69	3010138
2012-07-03	28.70	29.27	28.46	29.11	979182
2012-07-05	28.76	29.48	28.61	29.35	1545504
2012-07-06	28.79	29.09	28.25	28.50	1740631
2012-07-09	28.44	28.77	27.96	28.39	1442611
2012-07-10	28.40	28.45	25.58	25.93	5419418
2012-07-11	26.01	26.89	25.85	26.13	3372485
2012-07-12	25.83	26.21	24.94	26.01	2920404
2012-07-13	25.98	26.55	25.89	26.27	1595011
2012-07-16	26.01	26.09	25.40	25.57	1893519
2012-07-17	25.95	26.04	25.40	25.69	2394110
2012-07-18	25.55	26.68	25.55	26.59	2044538
2012-07-19	27.16	28.98	27.02	28.51	4339625
2012-07-20	28.22	28.33	27.55	27.60	1656019
2012-07-23	26.75	27.47	25.85	27.16	1899620
2012-07-24	27.11	27.56	26.10	26.57	1804548
2012-07-25	25.60	27.88	25.57	26.98	3339816
2012-07-26	27.48	28.43	27.43	28.24	3113260
2012-07-27	28.35	29.09	27.72	28.96	2668587
2012-07-30	29.60	29.90	28.93	29.84	6690606
2012-07-31	36.10	37.27	35.55	36.77	13946500
2012-08-01	36.86	37.10	35.75	35.91	4802051
2012-08-02	35.81	36.83	35.54	36.67	4127235
2012-08-03	37.19	38.42	36.19	37.98	4554855
2012-08-06	38.25	38.49	37.49	37.53	2453932
2012-08-07	37.60	38.60	37.60	38.17	3232696
2012-08-08	38.03	38.35	37.62	37.85	2440783
2012-08-09	37.89	38.42	37.76	38.06	2101734
2012-08-10	37.98	38.51	37.68	38.39	2010744
2012-08-13	38.15	38.34	37.12	38.34	2322435
2012-08-14	38.31	39.48	38.31	38.53	3313501
2012-08-15	38.53	38.77	37.89	38.45	1442450
2012-08-16	38.54	39.33	38.06	39.23	1856447
2012-08-17	39.25	40.00	39.10	39.98	1970874
2012-08-20	39.93	39.96	38.93	39.36	2188588
2012-08-21	39.65	39.91	38.87	39.24	1595006
2012-08-22	39.49	39.63	38.77	39.38	1520586
2012-08-23	39.69	42.50	39.18	41.98	5694008
2012-08-24	41.92	42.45	41.40	42.00	2846326
2012-08-27	43.01	43.34	41.65	41.75	2579480
2012-08-28	41.80	42.54	41.49	42.15	2333059
2012-08-29	42.22	42.39	41.53	41.92	1845162
2012-08-30	41.54	41.92	40.98	40.99	1393001
2012-08-31	41.32	41.80	40.91	41.67	2042223
2012-09-04	41.74	41.79	40.75	41.58	1754281
2012-09-05	41.37	42.85	41.28	42.59	2812080
2012-09-06	42.75	45.30	42.75	44.89	3701343
2012-09-07	45.02	45.49	44.15	44.35	2126199
2012-09-10	44.66	44.70	42.29	42.63	3540402
2012-09-11	42.58	43.11	42.40	42.90	1582901
2012-09-12	43.35	44.18	42.66	43.12	2149344
2012-09-13	43.42	43.42	40.72	41.80	5269433
2012-09-14	42.42	45.35	42.28	44.18	4122318
2012-09-17	44.74	44.80	43.05	43.68	1847648
2012-09-18	43.72	44.30	43.43	44.02	1500476
2012-09-19	44.08	44.64	43.66	43.90	1827032
2012-09-20	43.41	43.68	42.81	43.43	2817521
2012-09-21	44.07	44.22	41.72	41.96	3514515
2012-09-24	40.52	40.90	40.05	40.18	3133293
2012-09-25	40.46	40.80	38.64	38.66	3951692
2012-09-26	38.46	39.18	36.73	37.75	4415462
2012-09-27	38.22	40.23	37.37	39.69	4187420
2012-09-28	39.25	39.40	38.20	38.39	2092195
2012-10-01	38.60	39.09	37.23	37.60	2514470
2012-10-02	38.00	38.23	37.23	38.15	1680259
2012-10-03	38.35	39.22	37.85	38.99	2310555
2012-10-04	39.13	39.32	38.50	39.32	1774227
2012-10-05	39.42	39.90	37.80	37.94	1925706
2012-10-08	37.63	37.96	36.78	37.47	1723771
2012-10-09	37.49	37.70	36.32	36.98	2143968
2012-10-10	36.96	37.75	36.96	37.32	1196373
2012-10-11	37.63	38.29	37.33	37.58	1562321
2012-10-12	37.23	37.86	36.92	37.20	970238
2012-10-15	37.42	38.98	37.31	38.75	1728312
2012-10-16	38.95	41.45	38.92	40.76	2792128
2012-10-17	40.69	41.39	39.93	39.99	1771372
2012-10-18	39.73	39.73	38.38	38.49	2101747
2012-10-19	38.22	38.77	37.89	38.22	1695556
2012-10-22	38.83	39.89	38.64	39.66	2532266
2012-10-23	39.11	40.05	38.51	39.21	2284082
2012-10-24	39.52	40.77	39.46	40.77	2179884
2012-10-25	41.08	41.34	38.84	39.21	2936705
2012-10-26	39.29	41.00	38.75	39.76	2460085
2012-10-31	40.00	42.00	39.54	40.78	2918736
2012-11-01	36.95	37.74	34.12	36.14	17470882
2012-11-02	36.66	36.77	32.06	32.11	7807909
2012-11-05	33.03	33.30	31.58	32.40	5088400
2012-11-06	32.87	33.64	32.69	33.09	3991276
2012-11-07	32.57	32.60	31.26	32.10	3193949
2012-11-08	32.30	32.72	30.40	30.82	4352996
2012-11-09	30.57	32.19	30.50	31.30	3709705
2012-11-12	31.55	31.74	30.68	30.85	2003552
2012-11-13	30.62	31.21	29.96	30.73	2579208
2012-11-14	30.95	31.35	30.38	30.73	2525905
2012-11-15	30.65	30.83	27.76	28.07	5849671
2012-11-16	28.14	28.58	27.05	28.27	5832500
2012-11-19	29.00	31.14	28.90	30.83	4990237
2012-11-20	30.85	31.03	29.84	30.34	2718232
2012-11-21	32.06	32.24	30.91	31.16	3322309
2012-11-23	31.50	31.60	30.70	30.87	1303717
2012-11-26	30.50	31.37	30.29	30.76	2779781
2012-11-27	30.62	30.90	30.36	30.38	2505275
2012-11-28	30.18	30.98	29.86	30.85	2986052
2012-11-29	31.16	31.58	30.83	31.48	2130602
2012-11-30	31.28	31.75	31.02	31.32	2226983
2012-12-03	31.51	31.60	30.68	30.73	1504169
2012-12-04	30.75	30.96	29.35	29.77	3488558
2012-12-05	29.78	29.90	28.61	28.72	3777038
2012-12-06	28.55	29.41	28.05	28.74	3885871
2012-12-07	29.13	29.15	28.20	28.60	2279687
2012-12-10	28.40	28.55	27.25	27.63	4138089
2012-12-11	28.01	29.45	27.85	29.28	4362548
2012-12-12	29.49	29.49	28.71	29.12	2676132
2012-12-13	28.83	29.05	27.12	27.41	4905276
2012-12-14	26.55	26.61	25.31	25.59	7972979
2012-12-17	25.98	27.30	25.60	27.29	5093482
2012-12-18	27.53	28.70	27.51	28.44	3760910
2012-12-19	28.43	28.89	27.99	28.37	2337322
2012-12-20	28.32	28.53	27.32	27.80	2407204
2012-12-21	26.99	27.85	26.25	27.84	2557327
2012-12-24	27.56	28.08	27.50	27.93	938731
2012-12-26	27.95	28.16	27.45	27.73	1386712
2012-12-27	27.78	28.02	26.82	27.56	1997464
2012-12-28	27.16	27.50	27.01	27.11	1321255
2012-12-31	27.18	29.17	27.02	28.97	3541754
2013-01-02	30.70	30.80	29.56	29.84	4255514
2013-01-03	29.84	30.01	29.27	29.35	2119749
2013-01-04	29.00	29.09	27.89	28.32	4498385
2013-01-07	28.32	29.69	28.15	29.67	3421227
2013-01-08	30.17	30.56	29.57	29.97	4222318
2013-01-09	30.20	30.75	29.85	30.21	2929264
2013-01-10	31.62	31.97	30.71	31.54	4884269
2013-01-11	31.47	31.70	31.26	31.58	2060456
2013-01-14	30.05	30.46	28.42	28.62	7697652
2013-01-15	28.62	28.75	27.65	27.95	3977618
2013-01-16	28.50	29.69	28.37	29.52	4106149
2013-01-17	29.57	29.91	29.26	29.78	2381277
2013-01-18	29.64	29.98	29.24	29.39	2191170
2013-01-22	29.43	29.66	28.72	29.00	2249007
2013-01-23	29.11	30.00	29.07	29.95	3801805
2013-01-24	27.59	28.03	26.50	26.71	9658872
2013-01-25	27.78	30.15	27.63	29.42	10044252
2013-01-28	29.40	30.00	28.62	28.86	3956761
2013-01-29	29.01	29.09	28.15	28.43	2062306
2013-01-30	28.41	28.88	27.67	28.64	3195486
2013-01-31	28.68	28.82	28.04	28.23	1658039
2013-02-01	28.59	28.75	28.17	28.48	1736933
2013-02-04	28.14	28.47	27.33	27.38	2453189
2013-02-05	27.59	27.69	26.75	27.31	4250895
2013-02-06	27.21	28.14	27.09	27.91	2878186
2013-02-07	28.15	28.15	27.10	27.26	2166248
2013-02-08	27.24	27.88	27.24	27.62	1832165
2013-02-11	27.52	28.15	27.26	27.97	1586221
2013-02-12	27.94	28.20	27.62	27.75	2058003
2013-02-13	27.76	28.23	27.41	27.65	1467490
2013-02-14	27.45	27.90	27.31	27.78	1248238
2013-02-15	27.82	28.05	27.40	27.51	1330859
2013-02-19	27.47	27.66	27.03	27.29	1700969
2013-02-20	27.41	27.41	25.30	25.36	4618792
2013-02-21	25.28	25.30	23.60	24.85	5772190
2013-02-22	25.12	25.78	25.01	25.39	2740066
2013-02-25	25.51	25.92	24.46	24.46	2306013
2013-02-26	24.57	24.75	23.74	23.88	3357926
2013-02-27	24.18	24.48	23.90	24.17	2286956
2013-02-28	24.22	24.37	23.61	24.04	1996416
2013-03-01	23.69	23.76	22.91	23.39	3576539
2013-03-04	23.25	23.30	22.46	22.73	3344918
2013-03-05	22.95	23.35	22.65	23.02	3527705
2013-03-06	23.07	23.20	22.04	22.47	4265615
2013-03-07	22.40	23.05	22.20	22.96	3030141
2013-03-08	23.26	23.62	22.65	23.55	3224187
2013-03-11	23.50	23.61	23.07	23.37	2071319
2013-03-12	23.11	23.75	22.53	22.78	4741549
2013-03-13	23.03	24.03	22.93	23.66	2879829
2013-03-14	23.81	23.97	23.57	23.61	1966143
2013-03-15	23.85	24.10	23.29	23.46	4503220
2013-03-18	23.18	23.34	22.91	22.96	2383670
2013-03-19	23.12	23.32	22.81	23.28	2613025
2013-03-20	23.43	23.69	23.15	23.39	1517766
2013-03-21	23.01	23.33	22.77	22.83	1608407
2013-03-22	22.90	23.69	22.71	23.45	2476524
2013-03-25	23.60	23.81	22.87	23.10	2032851
2013-03-26	23.37	23.46	23.04	23.19	906222
2013-03-27	22.99	23.10	22.68	22.94	1069988
2013-03-28	22.99	23.03	22.67	22.75	1205263
2013-04-01	22.69	22.87	21.84	22.05	2427914
2013-04-02	22.25	22.31	21.01	21.13	3584591
2013-04-03	21.13	21.38	20.23	20.28	3833584
2013-04-04	20.27	21.70	20.19	21.47	3461040
2013-04-05	20.92	21.55	20.66	21.51	1976787
2013-04-08	21.56	21.85	21.07	21.37	1547053
2013-04-09	21.44	21.63	21.05	21.45	1624790
2013-04-10	21.50	22.23	21.47	22.16	2082316
2013-04-11	22.07	22.38	21.52	21.63	2033749
2013-04-12	21.50	21.79	20.80	21.39	1819538
2013-04-15	21.04	21.27	20.62	20.75	1796152
2013-04-16	21.06	21.53	20.84	21.41	1694452
2013-04-17	20.00	20.00	17.87	18.05	14909014
2013-04-18	18.16	18.50	17.50	17.68	4257113
2013-04-19	17.70	17.95	17.33	17.77	2901162
2013-04-22	17.74	18.23	17.36	18.13	2721208
2013-04-23	18.33	18.96	18.25	18.85	2990846
2013-04-24	18.40	19.35	18.26	19.07	2939273
2013-04-25	19.28	19.87	19.25	19.62	4138133
2013-04-26	19.00	19.00	17.61	17.87	9242090
2013-04-29	18.18	19.57	18.00	19.15	5370179
2013-04-30	19.05	19.46	19.05	19.31	2423802
2013-05-01	19.20	19.32	18.81	18.89	2731881
2013-05-02	19.27	19.61	19.07	19.47	2299194
2013-05-03	19.84	20.22	19.72	19.89	3182322
2013-05-06	20.18	21.07	20.11	20.90	3493120
2013-05-07	21.20	21.38	20.57	20.91	3592282
2013-05-08	20.75	21.72	20.57	21.62	3454989
2013-05-09	21.45	23.48	21.45	23.03	6438081
2013-05-10	23.06	23.35	22.63	23.11	3419466
2013-05-13	22.99	23.22	22.61	22.68	2400707
2013-05-14	22.78	23.23	22.63	22.80	2945952
2013-05-15	22.76	22.89	22.07	22.30	3301688
2013-05-16	22.29	22.83	21.76	22.26	2751606
2013-05-17	22.39	22.56	22.17	22.25	1891752
2013-05-20	22.19	22.96	22.13	22.65	2009805
2013-05-21	22.61	23.20	22.55	22.57	2122526
2013-05-22	22.76	23.30	21.83	22.07	3114978
2013-05-23	21.28	21.40	17.60	17.76	24856050
2013-05-24	17.90	18.04	16.94	17.36	9797269
2013-05-28	17.67	17.82	17.47	17.61	4216739
2013-05-29	17.40	17.76	17.10	17.62	3971005
2013-05-30	17.71	18.43	17.71	18.30	4107489
2013-05-31	18.24	18.67	18.20	18.25	2418050
2013-06-03	18.37	18.58	17.80	18.37	2768858
2013-06-04	18.40	18.64	17.95	18.14	2513014
2013-06-05	18.02	18.32	17.91	18.22	2138742
2013-06-06	18.13	18.64	17.91	18.21	2451884
2013-06-07	18.29	18.30	17.89	18.10	1992014
2013-06-10	18.09	18.67	18.00	18.55	2464346
2013-06-11	18.10	18.35	17.97	18.02	2138560
2013-06-12	18.11	18.43	17.54	17.69	2080384
2013-06-13	17.65	18.20	17.56	18.09	1834085
2013-06-14	18.09	18.19	17.75	17.80	1477228
2013-06-17	18.05	18.11	17.86	17.99	1247577
2013-06-18	17.95	18.26	17.95	18.06	1210549
2013-06-19	18.01	18.21	17.68	17.77	1449671
2013-06-20	17.62	17.68	17.22	17.34	1775104
2013-06-21	17.39	17.72	17.02	17.48	2287060
2013-06-24	17.15	17.25	16.46	17.10	2642302
2013-06-25	17.36	17.50	17.06	17.41	1265375
2013-06-26	17.58	17.64	17.05	17.14	1246111
2013-06-27	17.25	17.28	16.91	16.92	1955601
2013-06-28	16.82	17.68	16.68	17.36	3228505
2013-07-01	17.56	18.14	17.41	17.73	1476915
2013-07-02	17.67	18.40	17.61	17.89	1582480
2013-07-03	17.85	18.29	17.81	18.10	786470
2013-07-05	18.33	18.38	17.85	18.08	861055
2013-07-08	18.10	18.26	17.51	17.64	1368235
2013-07-09	17.76	17.76	17.45	17.59	1704340
2013-07-10	17.59	18.28	17.51	18.20	1400840
2013-07-11	18.49	18.65	18.26	18.53	1699309
2013-07-12	18.50	18.89	18.40	18.78	1402415
2013-07-15	18.83	19.03	18.64	18.85	1080527
2013-07-16	18.78	19.34	18.77	19.16	1481821
2013-07-17	19.18	19.52	19.03	19.28	1523714
2013-07-18	19.24	19.41	18.86	18.95	999122
2013-07-19	18.86	19.46	18.75	19.42	1561369
2013-07-22	19.49	19.76	19.11	19.41	1332584
2013-07-23	19.49	19.55	19.19	19.22	1243987
2013-07-24	19.97	20.05	19.26	19.41	2644956
2013-07-25	19.58	20.35	19.58	20.32	3515700
2013-07-26	19.18	19.25	17.36	17.73	8194689
2013-07-29	17.83	18.60	17.73	18.52	2995071
2013-07-30	18.55	19.76	18.53	19.55	3584826
2013-07-31	19.50	19.76	19.24	19.28	1646312
2013-08-01	19.51	19.72	19.26	19.60	1506358
2013-08-02	19.50	19.85	19.31	19.64	1285851
2013-08-05	19.68	20.31	19.65	20.23	1829204
2013-08-06	20.25	20.50	19.66	20.04	1747235
2013-08-07	20.00	20.10	19.41	19.77	1413933
2013-08-08	19.90	20.16	19.69	19.91	1480743
2013-08-09	19.86	19.99	19.42	19.69	1114321
2013-08-12	19.68	20.45	19.50	20.34	1599183
2013-08-13	20.44	21.40	20.20	21.11	2954353
2013-08-14	21.19	21.32	20.20	20.31	2902491
2013-08-15	20.07	20.15	19.80	19.90	1632111
2013-08-16	19.94	20.42	19.94	20.16	1458122
2013-08-19	20.21	20.52	20.03	20.04	1108752
2013-08-20	20.02	20.61	20.02	20.48	1082551
2013-08-21	20.44	20.84	20.23	20.42	1178287
2013-08-22	20.55	21.21	20.51	21.02	1154931
2013-08-23	21.15	21.41	20.71	21.37	1834721
2013-08-26	21.33	22.00	21.20	21.35	2363508
2013-08-27	21.03	21.10	20.42	20.50	2705264
2013-08-28	20.73	22.71	20.69	22.42	7365328
2013-08-29	22.52	23.97	22.51	23.44	5900369
2013-08-30	23.46	23.49	22.40	22.50	2837829
2013-09-03	22.95	23.28	22.21	22.38	2240024
2013-09-04	22.80	23.85	22.45	23.81	3740803
2013-09-05	23.88	25.27	23.76	24.09	5532902
2013-09-06	24.44	24.57	23.13	23.17	3967508
2013-09-09	23.59	23.92	23.23	23.42	3025353
2013-09-10	23.70	23.79	22.53	23.09	3909811
2013-09-11	21.92	22.52	21.62	21.89	5639123
2013-09-12	21.97	22.05	21.60	21.70	2264967
2013-09-13	21.82	22.37	21.52	22.16	2762573
2013-09-16	22.45	22.45	21.42	21.49	2890839
2013-09-17	21.50	22.45	21.50	22.29	2457055
2013-09-18	22.55	23.45	22.45	22.88	3060558
2013-09-19	23.11	23.32	22.28	22.38	2954678
2013-09-20	22.50	22.79	21.90	22.01	3495315
2013-09-23	23.16	24.19	23.11	23.20	6219309
2013-09-24	23.25	23.89	22.71	23.60	3278298
2013-09-25	23.61	23.68	22.79	23.25	2917421
2013-09-26	23.42	23.81	23.05	23.25	1968922
2013-09-27	23.04	23.19	22.80	22.97	1356759
2013-09-30	22.53	23.00	22.25	22.66	1984450
2013-10-01	22.96	23.10	22.68	22.97	1500164
2013-10-02	22.68	23.35	22.61	23.34	1915076
2013-10-03	23.31	23.35	22.69	23.01	1445965
2013-10-04	23.09	23.76	22.95	23.50	2602725
2013-10-07	23.11	23.74	22.80	23.35	1860481
2013-10-08	23.41	23.50	22.70	23.07	2320492
2013-10-09	23.20	23.25	22.48	22.80	1817099
2013-10-10	23.15	23.64	23.09	23.55	1855092
2013-10-11	23.43	23.80	23.13	23.59	1500357
2013-10-14	23.37	24.24	23.11	24.09	1939045
2013-10-15	24.09	24.81	23.80	23.93	2610341
2013-10-16	24.07	24.12	23.70	24.01	1671110
2013-10-17	23.96	24.58	23.75	24.13	1638544
2013-10-18	24.33	24.70	24.06	24.70	1763161
2013-10-21	24.94	25.91	24.75	25.73	3932696
2013-10-22	25.86	25.86	25.05	25.75	2650217
2013-10-23	25.49	25.50	24.07	24.51	4334325
2013-10-24	24.60	24.99	24.31	24.77	1987209
2013-10-25	25.00	25.33	24.51	25.04	2697048
2013-10-28	25.22	25.25	24.57	24.66	2854805
2013-10-29	25.00	25.10	24.04	24.42	4119535
2013-10-30	22.60	22.73	20.85	21.06	15099921
2013-10-31	21.23	22.57	21.18	22.43	6742907
2013-11-01	22.41	22.54	21.87	22.40	3293150
2013-11-04	22.69	23.15	22.48	22.62	3067142
2013-11-05	22.59	22.99	22.53	22.94	2194828
2013-11-06	23.00	23.05	22.69	22.76	2495885
2013-11-07	22.73	22.96	22.19	22.27	2184875
2013-11-08	22.29	22.47	21.93	22.25	1621549
2013-11-11	19.84	19.98	18.80	19.24	14444256
2013-11-12	19.21	19.60	19.02	19.51	4983368
2013-11-13	19.34	20.22	19.18	20.14	3268342
2013-11-14	20.10	20.85	20.01	20.10	3534042
2013-11-15	20.13	20.28	19.44	19.71	3388684
2013-11-18	19.75	20.07	19.34	19.38	2111930
2013-11-19	19.37	19.56	19.22	19.32	1823665
2013-11-20	19.34	19.57	19.06	19.20	1679489
2013-11-21	19.22	19.57	19.17	19.46	1722707
2013-11-22	19.34	19.54	19.28	19.39	1626243
2013-11-25	19.39	19.49	19.03	19.22	1764570
2013-11-26	19.15	19.74	19.10	19.67	1604108
2013-11-27	19.66	20.25	19.57	20.07	1848625
2013-11-29	20.21	20.41	20.10	20.18	1058263
2013-12-02	20.01	20.35	19.71	19.86	1457019
2013-12-03	19.79	20.33	19.79	20.31	1869715
2013-12-04	20.20	20.84	19.92	20.31	2404149
2013-12-05	20.63	20.81	20.36	20.49	1623667
2013-12-06	20.66	20.71	20.21	20.32	1357470
2013-12-09	20.38	20.55	20.21	20.41	1151950
2013-12-10	20.30	20.45	19.85	19.99	1812285
2013-12-11	19.68	20.18	19.63	19.71	1306216
2013-12-12	19.71	19.91	19.45	19.48	1360044
2013-12-13	19.56	19.71	19.39	19.59	1247519
2013-12-16	18.87	19.41	18.55	19.23	2781249
2013-12-17	19.24	20.03	19.14	19.86	2885860
2013-12-18	19.98	19.98	19.40	19.87	1796994
2013-12-19	19.72	19.87	19.33	19.40	1719582
2013-12-20	19.42	19.90	19.37	19.86	2263787
2013-12-23	20.54	20.96	20.27	20.82	2808393
2013-12-24	20.71	21.12	20.75	20.86	958679
2013-12-26	20.83	20.92	20.32	20.39	1699734
2013-12-27	20.34	20.90	20.30	20.68	1695914
2013-12-30	20.61	20.87	20.45	20.53	1385583
2013-12-31	20.47	20.84	20.39	20.43	1320251
2014-01-02	20.42	20.43	19.85	20.14	1495565
2014-01-03	20.20	20.22	19.58	19.62	2204723
2014-01-06	19.62	19.75	19.18	19.50	1696133
2014-01-07	19.56	19.69	19.33	19.58	1287963
2014-01-08	19.62	19.95	19.57	19.60	1568095
2014-01-09	19.71	19.82	18.98	19.04	2339113
2014-01-10	19.10	19.39	19.04	19.08	1649504
2014-01-13	19.08	19.94	19.03	19.43	1940730
2014-01-14	19.51	20.25	19.50	20.10	1865440
2014-01-15	19.41	19.90	19.21	19.89	3371597
2014-01-16	19.90	20.42	19.83	19.98	2198757
2014-01-17	20.08	20.11	19.35	19.83	2036411
2014-01-21	19.88	20.19	19.83	20.07	1565901
2014-01-22	20.15	20.68	20.15	20.59	1939622
2014-01-23	20.50	20.70	19.94	20.14	2193228
2014-01-24	19.98	20.14	19.55	19.67	2329660
2014-01-27	19.81	19.96	19.28	19.62	2410937
2014-01-28	18.27	18.85	18.08	18.74	5216594
2014-01-29	17.31	17.81	16.82	17.28	8768989
2014-01-30	17.33	17.68	16.81	17.55	4765804
2014-01-31	17.29	17.77	17.15	17.51	2325645
2014-02-03	17.56	17.64	16.94	17.01	2975382
2014-02-04	17.13	17.74	17.06	17.60	2302631
2014-02-05	17.49	17.71	17.35	17.51	2124402
2014-02-06	17.58	17.97	17.47	17.72	1677637
2014-02-07	17.96	18.10	17.60	18.02	1567635
2014-02-10	17.97	18.28	17.94	17.99	1587222
2014-02-11	18.00	18.43	17.92	18.40	1807543
2014-02-12	18.48	18.73	18.42	18.49	1248399
2014-02-13	18.42	18.52	18.12	18.33	1225055
2014-02-14	18.35	18.35	17.81	18.18	1799981
2014-02-18	18.24	18.44	18.17	18.26	1499421
2014-02-19	18.28	18.50	18.13	18.32	1518201
2014-02-20	18.35	18.59	18.18	18.56	1379518
2014-02-21	18.64	18.78	18.05	18.11	1879944
2014-02-24	18.06	18.51	18.06	18.40	1412454
2014-02-25	18.50	18.83	18.40	18.81	1726275
2014-02-26	18.82	19.82	18.82	19.26	3590669
2014-02-27	19.25	19.72	18.93	19.69	2154275
2014-02-28	19.72	19.87	19.08	19.25	2013697
2014-03-03	18.98	19.38	18.80	19.10	1133625
2014-03-04	19.44	19.59	19.21	19.28	1355133
2014-03-05	19.29	19.41	19.18	19.27	1058592
2014-03-06	19.28	19.35	19.08	19.25	1121233
2014-03-07	19.44	19.47	19.13	19.36	1183273
2014-03-10	19.31	19.70	19.18	19.27	995778
2014-03-11	19.32	19.49	18.96	18.99	1023940
2014-03-12	18.92	19.41	18.83	19.30	1219388
2014-03-13	19.50	19.39	18.82	18.98	1103414
2014-03-14	18.99	19.20	18.89	19.06	641006
2014-03-17	19.03	19.25	18.92	19.04	988858
2014-03-18	19.13	19.90	19.08	19.77	1466106
2014-03-19	19.83	19.90	19.20	19.32	1214596
2014-03-20	19.31	19.59	19.19	19.38	870999
2014-03-21	19.52	19.60	19.07	19.13	1619152
2014-03-24	19.15	19.57	19.11	19.47	1878292
2014-03-25	19.27	19.87	19.27	19.81	2064758
2014-03-26	19.95	20.34	19.83	19.91	1961909
2014-03-27	19.88	19.97	19.24	19.47	1561752
2014-03-28	19.50	19.94	19.40	19.52	1136397
2014-03-31	19.66	20.00	19.53	19.87	890429
2014-04-01	19.91	20.26	19.82	20.21	1150222
2014-04-02	20.19	20.52	20.10	20.43	856624
2014-04-03	20.48	20.86	20.38	20.58	1025597
2014-04-04	20.71	20.71	19.85	20.19	1389014
2014-04-07	20.15	20.32	19.68	19.70	1654089
2014-04-08	19.74	20.59	19.67	20.56	1977719
2014-04-09	20.61	20.61	20.12	20.49	1245816
2014-04-10	20.49	20.55	19.80	19.89	1088375
2014-04-11	19.72	19.89	19.25	19.39	1184294
2014-04-14	19.31	19.33	18.43	18.53	2128506
2014-04-15	18.52	19.27	18.42	19.18	1611677
2014-04-16	19.29	19.30	18.51	18.68	1517825
2014-04-17	18.70	19.21	18.59	19.05	1247980
2014-04-21	19.07	19.41	19.04	19.22	764775
2014-04-22	19.14	19.62	19.07	19.59	950001
2014-04-23	19.64	19.64	19.13	19.23	1053616
2014-04-24	20.07	20.67	19.60	20.63	3507619
2014-04-25	21.41	21.94	21.20	21.63	5843120
2014-04-28	21.77	22.21	21.50	22.01	3269044
2014-04-29	22.99	23.90	22.75	23.46	7112680
2014-04-30	22.96	23.09	22.05	22.30	3332028
2014-05-01	22.35	22.48	21.93	22.18	1871349
2014-05-02	22.33	22.70	22.12	22.52	1314300
2014-05-05	22.31	22.78	22.10	22.64	918795
2014-05-06	22.62	22.79	22.40	22.51	810307
2014-05-07	22.52	22.72	22.29	22.62	1242848
2014-05-08	22.56	23.22	22.46	22.75	1018633
2014-05-09	22.65	22.89	22.39	22.72	1156324
2014-05-12	22.84	23.32	22.79	23.07	1110274
2014-05-13	23.06	23.20	22.74	22.80	913802
2014-05-14	22.79	22.80	22.19	22.28	1261073
2014-05-15	22.27	22.40	21.64	21.95	1489941
2014-05-16	21.93	22.22	21.76	22.21	1163480
2014-05-19	22.17	22.61	22.06	22.45	831618
2014-05-20	22.34	22.64	21.84	21.90	1616340
2014-05-21	21.95	22.12	21.45	21.69	1530786
2014-05-22	21.78	21.93	21.47	21.49	1547759
2014-05-23	21.56	22.09	21.36	22.06	1265299
2014-05-27	22.27	22.47	21.85	22.06	1671472
2014-05-28	21.99	22.50	21.86	22.28	1399570
2014-05-29	22.38	22.51	22.21	22.29	1210733
2014-05-30	22.37	22.47	22.04	22.13	795399
2014-06-02	22.19	22.32	21.83	22.02	687906
2014-06-03	22.01	23.14	22.01	23.11	1948980
2014-06-04	23.06	23.48	23.06	23.26	1308873
2014-06-05	23.30	23.55	22.81	23.43	1243216
2014-06-06	23.42	23.65	23.35	23.44	695463
2014-06-09	22.71	23.25	22.50	22.58	2575897
2014-06-10	22.32	22.89	21.96	22.88	1277098
2014-06-11	22.75	22.94	22.59	22.76	802029
2014-06-12	22.76	22.80	22.43	22.64	804095
2014-06-13	22.70	22.99	22.54	22.83	772843
2014-06-16	22.85	23.41	22.83	23.27	1228485
2014-06-17	23.34	23.38	23.00	23.15	987490
2014-06-18	23.15	23.39	23.08	23.37	1096824
2014-06-19	23.38	23.63	23.20	23.55	1440308
2014-06-20	23.53	23.53	23.13	23.13	1455433
2014-06-23	23.24	23.86	23.05	23.78	1455398
2014-06-24	23.68	24.06	23.50	23.80	1626614
2014-06-25	23.82	23.82	23.33	23.59	1001829
2014-06-26	23.55	23.62	23.00	23.10	2778983
2014-06-27	23.05	23.07	22.53	22.94	2597835
2014-06-30	22.83	22.90	22.54	22.74	964278
2014-07-01	22.80	23.25	22.75	22.79	1576197
2014-07-02	22.81	23.20	22.67	22.93	1262100
2014-07-03	23.04	23.37	23.04	23.19	569754
2014-07-07	23.22	24.46	23.22	24.38	2864850
2014-07-08	24.50	24.84	23.93	24.11	2432620
2014-07-09	24.14	24.58	24.10	24.46	1485278
2014-07-10	23.88	24.32	23.57	24.18	1694136
2014-07-11	24.12	24.44	23.84	23.88	1291268
2014-07-14	24.12	24.27	23.68	23.88	1048378
2014-07-15	23.91	23.99	23.62	23.81	1401786
2014-07-16	23.97	24.04	23.70	23.96	1181704
2014-07-17	23.77	23.88	23.22	23.33	1907080
2014-07-18	23.31	24.09	23.15	23.98	1873939
2014-07-21	23.88	24.91	23.76	24.83	2074739
2014-07-22	25.00	25.00	24.56	24.65	1505857
2014-07-23	24.62	24.65	23.91	23.97	2143731
2014-07-24	22.81	24.41	22.50	24.09	3894232
2014-07-25	23.84	23.84	23.20	23.35	2348978
2014-07-28	23.33	23.35	22.88	23.21	1200276
2014-07-29	23.20	23.49	23.13	23.18	897816
2014-07-30	23.64	23.64	23.22	23.37	772135
2014-07-31	23.19	23.21	22.41	22.43	1452353
2014-08-01	22.37	22.72	22.30	22.61	1539497
2014-08-04	22.64	22.83	22.46	22.65	836710
2014-08-05	22.43	22.68	22.24	22.48	850121
2014-08-06	22.35	22.70	22.35	22.48	500117
2014-08-07	22.62	22.72	22.01	22.13	495998
2014-08-08	22.16	22.39	22.14	22.33	533637
2014-08-11	22.36	22.72	22.36	22.63	461054
2014-08-12	22.58	22.85	22.43	22.60	568018
2014-08-13	22.64	22.95	22.64	22.82	346577
2014-08-14	22.86	22.95	22.61	22.72	395540
2014-08-15	22.95	23.21	22.62	22.90	769100
2014-08-18	23.01	23.11	22.77	23.11	553685
2014-08-19	23.15	23.70	23.15	23.64	706467
2014-08-20	23.66	23.95	23.63	23.91	873789
2014-08-21	23.95	24.16	23.80	24.10	560815
2014-08-22	24.02	24.34	23.92	24.21	451805
2014-08-25	24.37	24.37	23.91	24.00	520653
2014-08-26	24.05	24.15	23.70	23.74	559279
2014-08-27	23.68	23.89	23.31	23.86	719870
2014-08-28	23.75	24.06	23.59	23.80	526444
2014-08-29	23.88	24.33	23.88	24.18	681034
2014-09-02	24.21	24.74	24.18	24.34	759114
2014-09-03	23.98	24.14	23.54	23.70	1101001
2014-09-04	23.67	24.00	23.12	23.17	785586
2014-09-05	23.14	23.72	23.14	23.52	583961
2014-09-08	23.50	23.83	23.27	23.36	490022
2014-09-09	23.30	23.64	23.10	23.13	603841
2014-09-10	23.13	23.26	22.87	23.13	595566
2014-09-11	22.92	23.19	22.85	23.13	548883
2014-09-12	22.96	23.14	22.52	22.59	906743
2014-09-15	22.62	22.99	22.02	22.21	982193
2014-09-16	22.23	22.74	22.15	22.68	537377
2014-09-17	22.64	23.13	22.64	22.77	656380
2014-09-18	22.89	23.55	22.65	23.40	1263416
2014-09-19	23.34	23.34	22.18	22.20	2321500
2014-09-22	22.19	22.23	21.68	21.80	973294
2014-09-23	21.80	22.18	21.70	21.77	924631
2014-09-24	21.85	22.10	21.57	21.87	717905
2014-09-25	21.75	21.92	21.17	21.19	1097023
2014-09-26	21.34	21.55	21.21	21.40	627648
2014-09-29	21.15	21.79	21.03	21.55	634162
2014-09-30	21.58	21.58	20.85	20.85	896881
2014-10-01	20.69	20.90	20.23	20.37	930422
2014-10-02	20.43	20.78	20.17	20.62	510964
2014-10-03	20.74	20.90	20.50	20.61	625929
2014-10-06	20.62	20.70	19.73	19.89	1189376
2014-10-07	19.65	20.17	19.35	19.36	973123
2014-10-08	19.41	20.38	19.41	20.28	1063318
2014-10-09	20.26	20.28	19.67	19.70	785703
2014-10-10	19.56	19.67	18.85	19.13	1435371
2014-10-13	19.18	19.67	18.97	19.00	984895
2014-10-14	19.25	20.18	19.22	19.61	983345
2014-10-15	19.19	20.06	19.18	19.94	977198
2014-10-16	18.50	20.11	18.39	20.03	1303251
2014-10-17	20.36	20.67	19.99	20.12	604981
2014-10-20	19.98	21.04	19.83	21.03	1343284
2014-10-21	21.34	21.64	20.64	21.16	1216490
2014-10-22	21.15	21.17	20.43	20.54	760452
2014-10-23	20.78	21.43	20.69	21.09	667211
2014-10-24	21.10	21.62	21.01	21.57	794085
2014-10-27	21.48	21.58	20.99	21.36	868141
2014-10-28	21.53	22.07	21.34	22.05	799096
2014-10-29	21.97	22.09	21.25	21.89	2179091
2014-10-30	21.58	21.60	18.90	19.26	7199595
2014-10-31	19.50	19.97	19.21	19.30	2119543
2014-11-03	19.40	19.85	19.30	19.52	1547157
2014-11-04	19.48	20.23	19.35	20.21	1623468
2014-11-05	20.41	20.45	19.96	20.18	1513510
2014-11-06	20.24	20.43	19.69	19.81	1430259
2014-11-07	19.80	19.89	19.35	19.55	1750694
2014-11-10	19.53	19.72	19.40	19.69	1308970
2014-11-11	19.60	19.70	19.47	19.59	846552
2014-11-12	19.50	19.66	19.28	19.56	930200
2014-11-13	19.65	19.65	19.08	19.10	465164
2014-11-14	19.01	19.20	18.75	19.15	1119687
2014-11-17	19.07	19.07	18.02	18.22	2776014
2014-11-18	18.25	18.59	18.15	18.30	1639965
2014-11-19	18.25	18.35	17.77	17.78	1600554
2014-11-20	17.75	18.14	17.66	18.12	1055866
2014-11-21	18.42	18.43	18.00	18.14	1346970
2014-11-24	18.25	18.45	18.13	18.41	898298
2014-11-25	18.43	18.45	18.05	18.16	1434806
2014-11-26	18.20	18.40	18.15	18.34	915309
2014-11-28	18.36	18.58	18.22	18.29	531293
2014-12-01	18.25	18.30	17.73	17.88	1198488
2014-12-02	17.77	17.80	16.80	16.88	2823423
2014-12-03	16.96	17.31	16.96	17.23	1314851
2014-12-04	18.05	18.25	17.49	17.95	1561245
2014-12-05	17.96	18.34	17.93	18.18	1251198
2014-12-08	18.05	18.69	18.05	18.46	1812453
2014-12-09	18.20	19.01	18.03	18.98	2741876
2014-12-10	18.80	19.15	18.61	18.99	2195384
2014-12-11	19.10	19.10	18.72	18.96	1413212
2014-12-12	18.58	19.14	18.58	18.84	1007496
2014-12-15	20.25	23.00	20.25	22.96	13214558
2014-12-16	23.00	23.24	22.57	22.89	5831411
2014-12-17	22.85	22.90	22.33	22.39	2377250
2014-12-18	22.62	22.98	22.18	22.68	1916444
2014-12-19	22.69	22.84	22.33	22.73	1956712
2014-12-22	22.84	23.78	22.80	23.76	1695044
2014-12-23	23.75	23.94	23.48	23.60	1362654
2014-12-24	23.74	23.74	23.24	23.60	626840
2014-12-26	23.61	23.81	23.49	23.65	742205
2014-12-29	23.59	23.84	23.44	23.63	607259
2014-12-30	23.48	23.84	23.48	23.55	592408
2014-12-31	23.63	24.01	23.49	23.57	756678
2015-01-02	23.59	24.10	23.55	23.71	912689
2015-01-05	23.59	23.70	23.16	23.33	1020968
2015-01-06	23.32	23.48	22.63	22.91	1222963
2015-01-07	23.07	23.29	22.73	23.08	881316
2015-01-08	23.18	23.76	23.00	23.44	2016975
2015-01-09	23.43	23.88	23.35	23.65	1191085
2015-01-12	23.53	23.71	23.09	23.55	773796
2015-01-13	23.80	24.80	23.60	23.94	2022706
2015-01-14	24.34	24.95	23.79	24.26	2601365
2015-01-15	24.27	24.54	23.98	24.02	1264970
2015-01-16	23.91	24.31	23.70	23.97	1363101
2015-01-20	23.90	24.75	23.72	24.15	1362106
2015-01-21	24.16	25.14	24.13	24.85	2296368
2015-01-22	24.87	25.12	24.12	25.11	1350071
2015-01-23	25.21	25.61	24.76	25.08	1472416
2015-01-26	25.09	26.37	24.89	26.30	2651686
2015-01-27	25.97	26.22	25.44	26.03	2354607
2015-01-28	26.75	27.95	26.43	27.55	7282196
2015-01-29	27.48	27.48	25.53	26.14	5003823
2015-01-30	25.94	26.69	25.90	26.50	3199047
2015-02-02	26.55	28.14	26.04	27.35	4035746
2015-02-03	27.43	28.09	27.25	27.65	2029573
2015-02-04	27.63	28.65	27.51	28.48	1908893
2015-02-05	28.62	28.69	27.96	28.00	1427721
2015-02-06	28.17	28.37	27.78	27.97	1408252
2015-02-09	27.96	28.64	27.90	28.58	1065607
2015-02-10	28.81	29.63	28.58	29.54	1823878
2015-02-11	29.51	29.60	28.82	28.96	1332049
2015-02-12	29.08	29.46	29.01	29.35	1110427
2015-02-13	29.32	29.46	29.07	29.36	745113
2015-02-17	29.36	29.74	29.17	29.62	1217761
2015-02-18	29.64	29.79	29.14	29.70	881421
2015-02-19	29.68	30.20	29.62	29.83	1087009
2015-02-20	29.84	30.00	29.75	29.82	752526
2015-02-23	29.82	29.87	29.17	29.78	1064881
2015-02-24	29.65	30.65	29.65	30.40	1275909
2015-02-25	30.56	30.62	29.57	29.66	1157947
2015-02-26	29.68	30.37	29.57	30.23	1020382
2015-02-27	30.27	30.28	29.64	30.11	840465
2015-03-02	30.61	31.49	30.25	31.40	1488587
2015-03-03	31.19	31.30	30.64	30.86	806272
2015-03-04	30.84	31.31	30.78	31.30	627169
2015-03-05	31.27	32.40	31.06	32.24	1781706
2015-03-06	32.49	33.29	32.24	32.78	2194525
2015-03-09	32.78	32.95	32.18	32.86	1052775
2015-03-10	32.59	32.95	32.33	32.51	686864
2015-03-11	32.76	33.20	32.59	32.92	1137464
2015-03-12	32.92	34.23	32.61	34.21	1490750
2015-03-13	33.98	34.09	32.98	33.50	1261990
2015-03-16	33.68	34.46	33.60	34.37	1022725
2015-03-17	34.23	34.23	33.18	33.48	1085887
2015-03-18	33.44	33.67	32.93	33.39	847339
2015-03-19	33.35	33.52	33.25	33.38	814891
2015-03-20	33.64	33.79	33.30	33.72	1051419
2015-03-23	33.73	33.92	33.36	33.78	699149
2015-03-24	33.81	33.97	33.32	33.56	802676
2015-03-25	33.52	33.77	32.17	32.29	1001576
2015-03-26	32.00	32.83	30.87	32.49	999472
2015-03-27	32.38	33.48	32.36	33.29	1142217
2015-03-30	33.42	33.75	32.90	33.20	901228
2015-03-31	33.12	33.48	32.86	33.26	1017964
2015-04-01	33.10	33.10	32.01	32.08	1353607
2015-04-02	32.13	32.79	31.95	32.72	693084
2015-04-06	32.35	33.24	32.00	32.88	769804
2015-04-07	32.91	33.40	32.63	32.87	729158
2015-04-08	32.85	34.14	32.84	33.84	1439302
2015-04-09	33.66	33.89	33.20	33.39	717849
2015-04-10	33.97	34.50	33.71	33.89	899782
2015-04-13	33.90	34.21	33.50	33.56	624355
2015-04-14	33.78	33.86	33.18	33.67	656677
2015-04-15	33.90	33.91	33.46	33.79	579108
2015-04-16	33.59	34.11	33.55	33.86	534004
2015-04-17	33.63	33.72	33.22	33.30	644665
2015-04-20	33.43	34.85	33.43	34.40	1356345
2015-04-21	34.61	34.71	34.08	34.19	841279
2015-04-22	34.28	34.37	33.33	33.97	627803
2015-04-23	33.94	34.69	33.41	34.36	831254
2015-04-24	34.46	34.46	33.52	33.77	978707
2015-04-27	33.76	34.33	33.49	33.55	999616
2015-04-28	33.86	35.20	32.91	35.13	3214175
2015-04-29	33.73	35.04	32.57	34.97	4405331
2015-04-30	34.95	35.10	33.53	33.78	1836604
2015-05-01	33.85	35.87	33.82	35.80	2095414
2015-05-04	35.80	36.18	35.41	35.75	989385
2015-05-05	35.56	35.68	34.60	34.81	1229273
2015-05-06	34.96	35.21	34.51	34.88	880580
2015-05-07	34.92	36.11	34.81	35.89	1495351
2015-05-08	36.13	36.89	36.00	36.36	1445951
2015-05-11	36.37	36.69	36.14	36.27	1080444
2015-05-12	36.09	36.34	35.66	36.15	690766
2015-05-13	36.26	36.46	35.79	35.87	693247
2015-05-14	35.99	36.13	35.73	35.95	814042
2015-05-15	36.08	36.19	35.69	35.79	901852
2015-05-18	35.81	36.70	35.65	36.66	1246559
2015-05-19	36.56	37.49	36.56	37.00	1041272
2015-05-20	37.01	37.19	36.57	36.62	862459
2015-05-21	36.72	37.09	36.50	36.80	553573
2015-05-22	36.80	38.15	36.66	38.14	1598880
2015-05-26	38.14	38.20	35.76	35.97	1771468
2015-05-27	35.96	37.90	35.95	37.85	1696745
2015-05-28	37.78	37.99	37.25	37.80	932408
2015-05-29	37.81	38.00	37.14	37.75	1138798
2015-06-01	37.97	38.12	37.19	37.66	845959
2015-06-02	37.48	37.52	36.81	37.08	877785
2015-06-03	36.72	37.41	36.65	37.23	896564
2015-06-04	37.15	37.50	36.81	37.11	698468
2015-06-05	36.94	36.96	35.43	35.67	1598615
2015-06-08	35.55	35.76	34.71	34.92	1228608
2015-06-09	34.97	35.22	34.19	35.06	997002
2015-06-10	35.36	36.34	35.36	36.18	1247194
2015-06-11	35.95	36.13	35.27	35.77	970160
2015-06-12	34.68	35.43	34.51	35.07	922303
2015-06-15	34.82	35.81	34.67	35.72	978957
2015-06-16	35.58	35.77	35.05	35.57	765762
2015-06-17	35.72	36.32	35.52	36.16	782736
2015-06-18	36.15	36.45	35.72	35.73	1002844
2015-06-19	35.80	35.87	35.32	35.40	956860
2015-06-22	35.63	35.78	35.14	35.43	872838
2015-06-23	35.56	36.17	35.52	36.07	922881
2015-06-24	35.82	36.04	35.17	35.33	706778
2015-06-25	35.54	35.92	35.48	35.57	532935
2015-06-26	35.43	35.53	34.16	34.44	2106978
2015-06-29	33.79	34.29	32.69	33.10	1641896
2015-06-30	33.52	34.59	33.21	34.03	1016400
2015-07-01	34.28	34.52	33.52	33.69	723226
2015-07-02	33.74	34.17	33.45	33.66	633043
2015-07-06	33.33	33.57	32.43	32.73	1249934
2015-07-07	32.80	32.96	31.53	32.85	1069493
2015-07-08	32.34	32.61	31.46	32.04	1335203
2015-07-09	32.65	32.83	30.53	30.74	2201578
2015-07-10	31.52	32.06	31.11	31.34	1463142
2015-07-13	31.52	32.34	31.21	32.10	1785724
2015-07-14	32.35	32.45	31.88	32.27	922199
2015-07-15	32.53	33.26	32.13	32.44	939969
2015-07-16	32.71	33.11	32.21	32.66	1150383
2015-07-17	32.67	32.82	32.37	32.53	833906
2015-07-20	32.65	33.07	32.35	32.46	1240686
2015-07-21	32.17	32.78	32.00	32.31	971247
2015-07-22	29.99	31.36	29.07	30.71	3613215
2015-07-23	34.33	37.60	33.96	35.73	9478025
2015-07-24	35.82	35.82	33.97	34.21	3044372
2015-07-27	34.16	34.43	32.87	32.90	2005290
2015-07-28	33.12	34.40	32.94	34.22	1935415
2015-07-29	34.10	34.31	32.97	33.38	1685277
2015-07-30	33.13	33.61	32.92	33.41	937858
2015-07-31	33.50	33.68	32.80	33.01	1519818
2015-08-03	32.94	33.01	31.26	31.43	1903447
2015-08-04	31.12	31.32	29.37	29.41	2817961
2015-08-05	29.43	30.68	29.07	29.98	2497247
2015-08-06	30.05	30.35	28.44	29.53	2216524
2015-08-07	29.46	29.86	28.84	29.60	1179173
2015-08-10	29.63	31.17	29.63	30.70	1724758
2015-08-11	30.15	30.78	29.10	29.33	1341277
2015-08-12	28.90	29.98	28.06	29.61	1640638
2015-08-13	29.78	30.11	29.18	29.42	963157
2015-08-14	29.25	29.55	29.05	29.35	950461
2015-08-17	29.18	29.74	29.03	29.63	683818
2015-08-18	29.63	29.70	28.97	29.03	1073341
2015-08-19	29.02	29.44	28.55	28.95	1144473
2015-08-20	28.73	29.28	27.89	28.00	1707783
2015-08-21	27.48	28.17	27.23	27.46	1650760
2015-08-24	25.01	28.80	24.57	27.28	2211491
2015-08-25	28.75	28.78	27.02	27.03	1256424
2015-08-26	27.88	28.62	27.15	28.60	1405138
2015-08-27	29.15	30.43	28.94	30.14	1984227
2015-08-28	30.00	30.36	29.55	30.21	1174101
2015-08-31	30.21	30.49	29.58	30.16	1077155
2015-09-01	29.41	30.09	28.84	28.99	1084880
2015-09-02	29.43	29.65	28.81	29.44	844340
2015-09-03	29.73	30.59	29.46	30.30	1155204
2015-09-04	29.84	30.19	29.22	29.37	622842
2015-09-08	30.10	30.87	29.70	30.74	1007881
2015-09-09	31.04	31.70	30.36	30.42	1329836
2015-09-10	30.32	30.90	29.89	30.01	1195826
2015-09-11	29.39	30.35	29.32	30.25	1012633
2015-09-14	30.58	31.16	30.29	30.49	1097310
2015-09-15	30.65	30.76	30.13	30.54	1839944
2015-09-16	30.55	30.72	30.12	30.36	457583
2015-09-17	30.18	30.56	29.94	30.01	562577
2015-09-18	29.48	30.06	29.11	29.22	971162
2015-09-21	29.48	29.54	28.84	28.93	820778
2015-09-22	28.45	28.80	27.07	27.10	1982966
2015-09-23	27.19	27.46	26.42	26.76	1496802
2015-09-24	26.47	27.13	25.24	27.13	2648863
2015-09-25	28.12	31.85	28.03	31.03	7081132
2015-09-28	30.97	31.60	30.33	30.64	2647989
2015-09-29	30.60	30.75	29.74	30.45	1832165
2015-09-30	30.82	31.64	30.40	31.51	2368677
2015-10-01	30.83	31.35	30.18	30.92	2832268
2015-10-02	30.62	31.90	30.11	31.88	2052468
2015-10-05	32.09	32.10	30.37	30.44	1880139
2015-10-06	30.41	30.87	29.50	30.13	2256618
2015-10-07	30.30	30.84	29.55	30.13	1207000
2015-10-08	29.99	30.07	28.61	29.26	1791690
2015-10-09	29.25	30.02	28.78	28.84	1335073
2015-10-12	29.00	29.36	28.88	29.17	914724
2015-10-13	28.99	29.46	28.86	29.00	912257
2015-10-14	29.03	30.06	28.90	29.88	1100075
2015-10-15	30.02	30.80	29.00	30.59	1260457
2015-10-16	30.53	31.27	29.81	30.00	1710226
2015-10-19	29.81	30.47	29.67	30.27	954607
2015-10-20	30.15	30.87	29.75	30.73	1281389
2015-10-21	31.02	33.50	30.86	32.89	3426815
2015-10-22	32.21	32.90	32.03	32.44	1946726
2015-10-23	32.67	33.80	32.39	33.74	1731080
2015-10-26	32.99	33.00	28.90	29.02	5058776
2015-10-27	29.31	29.78	28.93	29.37	2265219
2015-10-28	30.26	32.10	29.87	31.62	3521384
2015-10-29	31.65	31.65	29.15	30.33	6239376
2015-10-30	30.45	30.91	30.18	30.83	2640208
2015-11-02	31.05	31.93	30.92	31.70	2051818
2015-11-03	31.50	31.80	31.20	31.37	1432281
2015-11-04	31.55	31.78	30.54	31.25	2161647
2015-11-05	31.51	31.84	31.14	31.81	1680094
2015-11-06	31.90	32.44	31.69	32.17	2588767
2015-11-09	32.12	32.22	31.11	32.21	1404579
2015-11-10	30.81	31.00	29.06	29.43	3363752
2015-11-11	29.51	30.18	29.07	29.54	1421834
2015-11-12	29.48	29.86	28.11	28.32	2467316
2015-11-13	28.31	29.69	28.28	28.92	2111041
2015-11-16	28.67	29.17	28.21	28.77	1745292
2015-11-17	28.79	29.55	28.43	28.93	1642953
2015-11-18	29.10	29.85	28.76	29.78	1402099
2015-11-19	29.80	29.89	28.68	28.77	1143127
2015-11-20	28.85	28.99	28.50	28.76	1101483
2015-11-23	28.93	29.08	28.29	28.96	1251092
2015-11-24	28.70	29.76	28.39	29.46	1658548
2015-11-25	29.28	29.76	28.84	29.68	755595
2015-11-27	29.63	30.49	29.54	30.34	658757
2015-11-30	30.60	33.14	30.58	33.06	3483265
2015-12-01	33.19	33.24	32.12	32.99	2674862
2015-12-02	32.87	34.50	32.65	34.24	2709094
2015-12-03	34.49	34.83	33.94	34.33	2958805
2015-12-04	34.19	35.49	32.77	35.47	3585077
2015-12-07	35.32	36.03	34.78	34.92	2215845
2015-12-08	34.40	35.44	34.02	35.21	1673083
2015-12-09	35.17	35.63	34.20	34.61	1859861
2015-12-10	34.44	34.78	34.10	34.75	1027139
2015-12-11	33.94	34.75	32.84	33.11	2316436
2015-12-14	32.66	33.31	32.32	32.74	1782522
2015-12-15	32.32	32.86	30.75	31.03	2692399
2015-12-16	31.29	31.67	29.78	30.62	2384536
2015-12-17	30.93	31.75	30.62	30.80	1583207
2015-12-18	30.50	30.85	30.31	30.55	2667731
2015-12-21	30.91	31.68	30.70	31.54	1314524
2015-12-22	31.50	31.59	30.50	31.16	950227
2015-12-23	31.12	31.50	30.90	31.28	813159
2015-12-24	31.26	32.20	31.19	31.80	758295
2015-12-28	31.73	31.94	31.00	31.48	998911
2015-12-29	31.68	31.70	30.79	31.18	981507
2015-12-30	31.25	31.36	30.65	30.69	813661
2015-12-31	30.58	30.88	29.52	29.53	1546700
2016-01-04	29.35	29.45	28.31	29.30	1569911
2016-01-05	29.48	29.54	27.32	27.56	3932534
2016-01-06	27.07	27.92	26.73	26.80	3669946
2016-01-07	26.10	27.15	25.65	26.80	3080217
2016-01-08	27.51	29.45	27.32	27.80	7873216
2016-01-11	27.90	28.36	26.43	26.86	3166615
2016-01-12	27.12	27.64	26.02	26.41	1802831
2016-01-13	26.40	27.14	25.67	25.76	2040123
2016-01-14	25.71	27.79	25.09	27.47	3439707
2016-01-15	26.65	27.18	26.00	26.94	2458140
2016-01-19	27.26	27.32	25.71	26.22	1974730
2016-01-20	25.76	27.71	25.71	27.41	2417435
2016-01-21	27.44	27.49	26.56	26.95	1497809
2016-01-22	27.44	29.00	26.98	28.99	2853449
2016-01-25	28.76	28.83	27.92	28.09	2027244
2016-01-26	28.26	28.48	27.83	28.07	1182170
2016-01-27	27.52	28.91	27.23	27.96	2699010
2016-01-28	30.37	32.87	29.69	32.54	9064333
2016-01-29	32.58	34.95	32.43	34.72	5125438
2016-02-01	34.36	35.30	33.85	34.87	2547973
2016-02-02	34.32	34.70	33.58	34.03	1575229
2016-02-03	34.58	34.59	33.10	33.64	1604024
2016-02-04	33.48	34.14	32.92	34.04	1156504
2016-02-05	34.02	34.15	32.21	32.57	2016783
2016-02-08	32.12	32.34	31.01	31.87	1960027
2016-02-09	31.62	33.56	31.31	32.23	1434794
2016-02-10	32.58	33.11	32.11	32.15	1169819
2016-02-11	31.53	32.26	31.41	31.88	2047848
2016-02-12	31.72	32.46	30.52	32.05	2251125
2016-02-16	32.65	33.00	32.32	32.54	1400683
2016-02-17	32.59	33.18	32.18	32.51	1915631
2016-02-18	32.66	32.93	32.39	32.55	933243
2016-02-19	32.47	33.28	32.00	33.17	1720297
2016-02-22	33.76	35.00	33.50	34.49	1602029
2016-02-23	34.29	34.54	33.67	33.72	1134636
2016-02-24	33.52	34.64	33.15	34.49	963285
2016-02-25	34.47	34.95	34.10	34.92	794640
2016-02-26	35.30	36.36	34.98	35.12	1277703
2016-02-29	35.23	35.83	35.09	35.23	1159065
2016-03-01	35.51	36.26	35.01	35.96	1225787
2016-03-02	35.85	36.25	35.69	36.22	976927
2016-03-03	36.20	36.78	35.47	36.15	770443
2016-03-04	36.32	36.95	35.58	36.35	730459
2016-03-07	36.14	36.42	35.67	36.10	767540
2016-03-08	35.74	35.89	34.29	36.10	1342325
2016-03-09	34.45	35.09	33.91	33.99	991380
2016-03-10	34.15	34.45	33.53	33.78	858056
2016-03-11	34.13	34.98	33.84	34.93	859845
2016-03-14	35.23	35.29	34.54	34.80	932230
2016-03-15	35.67	35.81	34.88	34.98	747747
2016-03-16	34.80	35.38	34.61	35.25	730213
2016-03-17	34.98	35.48	34.46	35.35	765453
2016-03-18	35.53	36.03	35.20	35.90	1048349
2016-03-21	35.84	35.96	35.36	35.55	534311
2016-03-22	35.29	35.58	34.33	35.06	1690483
2016-03-23	35.09	35.28	34.52	34.58	597742
2016-03-24	34.23	34.47	33.68	34.47	552024
2016-03-28	34.71	34.79	34.32	34.61	142668
2016-03-29	34.35	35.76	34.11	34.58	681568
2016-03-30	35.90	36.79	35.90	36.33	910106
2016-03-31	36.23	36.68	36.18	36.33	947304
2016-04-01	36.12	37.39	36.12	37.16	953176
2016-04-04	37.15	37.42	36.48	36.80	570561
2016-04-05	36.55	36.85	36.04	36.18	498826
2016-04-06	36.04	36.71	35.60	36.58	590967
2016-04-07	36.44	36.78	35.84	36.10	575100
2016-04-08	36.41	36.71	35.22	35.49	1055161
2016-04-11	35.57	36.04	35.41	35.46	404791
2016-04-12	35.54	35.91	34.75	35.64	538873
2016-04-13	35.91	37.00	35.91	36.95	711553
2016-04-14	36.53	36.74	35.68	36.61	541016
2016-04-15	36.46	37.22	36.09	36.45	2041005
2016-04-18	36.09	36.47	35.61	36.05	1021325
2016-04-19	36.07	36.07	35.06	35.38	1040744
2016-04-20	35.35	35.75	34.91	35.28	764189
2016-04-21	35.36	35.60	33.99	34.22	1397316
2016-04-22	33.80	34.38	33.36	34.20	1158146
2016-04-25	34.10	34.71	33.87	33.91	1286345
2016-04-26	34.16	34.92	33.29	33.91	2515728
2016-04-27	33.13	38.48	33.08	38.11	6022228
2016-04-28	37.41	37.98	36.16	36.43	1839439
2016-04-29	36.24	36.70	35.62	36.10	1314924
2016-05-02	36.12	36.59	35.74	36.32	809798
2016-05-03	36.28	36.32	35.72	35.84	584005
2016-05-04	35.66	36.35	35.27	35.33	652303
2016-05-05	34.39	34.77	33.42	33.55	1592203
2016-05-06	33.32	33.84	32.30	32.99	1258888
2016-05-09	31.72	33.25	31.70	32.93	919714
2016-05-10	33.08	33.53	32.75	33.42	665611
2016-05-11	33.05	33.50	32.81	32.82	623593
2016-05-12	32.96	33.34	31.00	31.37	1527896
2016-05-13	31.40	32.04	31.31	31.36	710750
2016-05-16	31.70	32.43	31.39	32.03	1094627
2016-05-17	32.00	32.47	31.89	32.06	923388
2016-05-18	31.97	33.69	31.79	33.58	1242688
2016-05-19	33.34	33.90	32.73	32.76	998508
2016-05-20	33.05	33.41	32.93	33.31	614989
2016-05-23	34.00	34.82	33.85	34.25	1537394
2016-05-24	34.60	36.04	34.60	35.90	1711694
2016-05-25	36.23	36.26	35.58	35.99	912857
2016-05-26	35.99	36.90	35.84	36.51	1018088
2016-05-27	36.45	36.46	35.47	35.74	790393
2016-05-31	36.01	36.06	35.37	36.00	967119
2016-06-01	36.02	36.37	35.71	36.33	854399
2016-06-02	36.14	36.45	35.18	36.15	591248
2016-06-03	36.52	36.62	35.88	36.01	643832
2016-06-06	37.22	37.22	36.18	36.49	1080256
2016-06-07	36.50	37.10	36.40	36.99	564278
2016-06-08	37.09	37.45	36.82	37.31	716604
2016-06-09	37.15	38.14	36.70	37.87	1139081
2016-06-10	36.65	37.34	36.65	37.15	917913
2016-06-13	36.75	37.40	36.67	36.79	670029
2016-06-14	36.80	37.60	36.54	37.32	663741
2016-06-15	37.51	37.69	37.19	37.36	530051
2016-06-16	36.82	37.60	36.46	37.57	708224
2016-06-17	37.50	37.82	36.69	37.48	1166329
2016-06-20	37.85	39.14	37.83	38.34	1019637
2016-06-21	39.07	40.25	39.07	39.74	3384830
2016-06-22	39.93	40.35	39.34	39.49	1216935
2016-06-23	40.02	40.98	39.84	40.98	1131123
2016-06-24	39.16	39.94	37.64	37.77	1419868
2016-06-27	37.14	37.71	36.23	36.39	1195693
2016-06-28	37.25	38.16	37.05	37.82	1051568
2016-06-29	38.17	38.99	37.36	37.90	942168
2016-06-30	37.99	38.87	37.96	38.79	966100
2016-07-01	38.42	38.64	37.83	38.04	871475
2016-07-05	36.45	36.64	34.82	35.76	1635413
2016-07-06	35.31	35.88	35.01	35.61	999544
2016-07-07	35.83	37.05	35.83	36.96	979365
2016-07-08	37.46	41.04	37.15	38.21	1581471
2016-07-11	38.64	39.25	38.43	38.56	885688
2016-07-12	39.18	39.45	38.91	39.34	643161
2016-07-13	39.67	40.01	39.26	39.34	595150
2016-07-14	39.86	40.62	39.55	40.47	1040422
2016-07-15	40.02	40.48	39.86	40.16	585591
2016-07-18	40.48	41.21	40.09	40.36	883388
2016-07-19	40.33	40.85	40.11	40.45	575428
2016-07-20	40.50	40.70	40.16	40.42	1106941
2016-07-21	40.30	40.76	39.93	40.20	586642
2016-07-22	39.94	40.54	39.26	40.21	462949
2016-07-25	40.25	40.40	39.92	40.18	600949
2016-07-26	40.62	41.77	40.59	40.75	1492561
2016-07-27	42.05	42.88	41.12	41.77	2096412
2016-07-28	46.33	50.00	46.00	49.82	7145374
2016-07-29	49.55	49.68	47.86	48.59	2333035
2016-08-01	48.50	49.54	47.84	49.46	1470115
2016-08-02	49.22	49.30	48.09	48.57	1738877
2016-08-03	48.55	49.04	48.03	48.30	908821
2016-08-04	48.40	49.25	48.30	49.01	947769
2016-08-05	49.24	50.48	49.15	50.46	1099180
2016-08-08	50.83	51.72	50.58	50.91	1141620
2016-08-09	51.03	51.17	50.51	50.95	795285
2016-08-10	50.72	51.06	49.97	50.75	746181
2016-08-11	51.00	51.24	50.15	50.90	601622
2016-08-12	50.98	51.25	50.70	51.18	492953
2016-08-15	51.25	52.30	51.00	51.89	745329
2016-08-16	51.76	52.05	51.22	51.48	574858
2016-08-17	51.31	51.59	51.01	51.42	574666
2016-08-18	51.37	51.70	51.06	51.61	455721
2016-08-19	51.50	52.77	51.50	52.15	532715
2016-08-22	52.04	52.62	51.61	52.12	505987
2016-08-23	52.77	52.77	51.69	52.00	536708
2016-08-24	51.86	52.20	51.47	51.64	376261
2016-08-25	51.52	51.91	51.29	51.43	340375
2016-08-26	51.55	51.78	50.92	51.33	481118
2016-08-29	51.47	51.64	50.89	51.19	745369
2016-08-30	51.15	51.67	50.71	50.88	419591
2016-08-31	50.73	51.10	50.16	50.75	649497
2016-09-01	50.71	51.95	50.67	51.95	749500
2016-09-02	52.25	53.28	51.53	52.15	655764
2016-09-06	52.52	52.68	50.84	51.36	968633
2016-09-07	51.26	52.20	51.26	51.63	1209636
2016-09-08	51.82	51.82	50.22	51.55	653472
2016-09-09	50.63	51.00	48.35	48.45	1248469
2016-09-12	47.95	49.69	47.01	49.67	1518267
2016-09-13	50.30	50.94	49.04	49.18	827503
2016-09-14	49.49	51.46	48.91	51.29	1370631
2016-09-15	51.58	55.24	51.22	55.17	2873503
2016-09-16	55.50	55.68	53.26	54.82	2573485
2016-09-19	55.32	56.10	54.56	55.32	1143711
2016-09-20	56.23	58.08	55.80	55.80	2470323
2016-09-21	55.61	56.37	55.23	55.89	10718576
2016-09-22	56.39	56.71	54.95	55.22	1420682
2016-09-23	54.89	55.13	52.38	52.39	2270149
2016-09-26	52.00	52.30	50.90	51.32	1479782
2016-09-27	51.22	52.04	50.77	51.94	1392390
2016-09-28	52.17	52.54	51.37	51.83	1009196
2016-09-29	51.55	52.09	50.74	51.51	939435
2016-09-30	51.97	53.43	51.63	53.15	1378393
2016-10-03	52.90	53.74	51.71	52.18	819939
2016-10-04	52.10	52.77	52.06	52.46	727397
2016-10-05	52.54	53.89	52.50	53.41	938784
2016-10-06	53.86	54.14	53.00	54.10	690128
2016-10-07	53.91	54.23	53.33	54.06	662559
2016-10-10	54.50	56.09	54.50	55.31	1083379
2016-10-11	55.83	56.33	53.44	54.02	939937
2016-10-12	53.91	54.19	53.12	54.10	709606
2016-10-13	53.97	53.97	51.82	53.17	754117
2016-10-14	53.41	54.13	52.68	53.33	573371
2016-10-17	53.19	53.81	53.11	53.29	509313
2016-10-18	53.97	54.29	53.33	53.55	442480
2016-10-19	53.24	53.47	52.20	53.28	470149
2016-10-20	53.24	54.06	52.69	53.91	521501
2016-10-21	53.62	54.30	53.07	53.99	424919
2016-10-24	54.32	55.80	53.60	55.24	661637
2016-10-25	54.60	55.06	53.65	53.74	767776
2016-10-26	53.14	53.27	52.14	52.65	1020690
2016-10-27	53.29	53.81	51.53	51.79	1780055
2016-10-28	56.87	57.98	54.93	55.34	3687749
2016-10-31	55.65	55.65	53.85	53.98	1608631
2016-11-01	54.35	56.23	54.25	56.16	1890252
2016-11-02	55.99	56.12	54.64	54.65	1621458
2016-11-03	54.65	55.63	54.16	54.93	1000753
2016-11-04	54.65	55.89	54.31	54.77	1143204
2016-11-07	55.99	56.06	55.19	55.79	1027706
2016-11-08	55.27	56.70	54.94	56.12	746177
2016-11-09	55.90	56.71	55.02	56.24	1182971
2016-11-10	56.79	57.49	53.44	53.54	1642579
2016-11-11	53.51	55.19	53.49	54.61	1012890
2016-11-14	54.99	55.18	52.94	53.17	1146215
2016-11-15	54.00	54.02	52.01	53.59	1116524
2016-11-16	53.35	54.68	53.18	54.64	827858
2016-11-17	54.94	56.64	54.73	56.42	1101987
2016-11-18	56.50	57.87	56.20	57.79	1181369
2016-11-21	57.75	59.50	56.73	57.15	1218932
2016-11-22	57.57	57.93	56.83	57.61	850194
2016-11-23	57.49	57.89	56.42	57.75	880314
2016-11-25	57.77	58.26	56.65	57.47	475474
2016-11-28	57.47	58.23	57.15	57.55	854137
2016-11-29	57.14	57.75	56.50	57.28	909625
2016-11-30	57.48	57.48	54.98	55.00	1339595
2016-12-01	55.49	55.94	49.05	49.33	3742358
2016-12-02	49.66	51.00	49.62	50.10	1895021
2016-12-05	49.80	51.86	49.76	51.84	1296145
2016-12-06	52.47	54.78	52.47	54.43	1836214
2016-12-07	54.12	55.82	52.81	55.60	1265930
2016-12-08	55.83	58.29	55.50	58.17	1432540
2016-12-09	58.80	58.86	57.05	57.36	983959
2016-12-12	56.76	57.88	56.50	57.66	869864
2016-12-13	57.76	58.41	57.53	57.64	996614
2016-12-14	58.07	58.24	56.85	57.04	674309
2016-12-15	57.32	58.72	56.65	57.69	856480
2016-12-16	57.97	58.88	57.08	57.97	1498965
2016-12-19	57.54	58.30	57.38	57.74	652488
2016-12-20	57.93	58.67	57.80	58.30	741628
2016-12-21	59.00	59.78	58.57	58.99	755514
2016-12-22	59.00	59.13	58.06	58.68	537130
2016-12-23	58.37	59.24	58.24	58.68	474783
2016-12-27	58.91	59.68	58.63	59.35	451106
2016-12-28	59.75	60.00	58.09	58.35	736320
2016-12-29	58.16	58.75	57.28	58.01	877109
2016-12-30	58.26	58.26	56.32	56.54	1063030
2017-01-03	56.99	57.75	56.57	57.23	887108
2017-01-04	57.59	57.67	55.82	57.05	750588
2017-01-05	56.71	57.30	55.72	55.77	842353
2017-01-06	56.07	57.42	55.24	57.23	938284
2017-01-09	57.50	58.48	56.70	57.76	810245
2017-01-10	57.55	58.46	57.52	57.73	1208280
2017-01-11	57.81	58.00	57.10	57.53	675032
2017-01-12	57.35	57.40	54.57	56.11	1349475
2017-01-13	56.46	57.38	56.21	57.38	933815
2017-01-17	57.22	57.32	55.47	55.77	649954
2017-01-18	55.84	56.72	55.67	56.15	634720
2017-01-19	56.03	56.62	55.37	55.60	972640
2017-01-20	58.00	59.10	57.90	58.25	1615079
2017-01-23	58.00	58.62	57.81	58.44	856361
2017-01-24	58.56	62.29	58.56	61.74	1576279
2017-01-25	61.55	61.75	59.87	60.31	1702929
2017-01-26	60.52	60.84	59.64	60.34	1020725
2017-01-27	60.58	60.96	60.20	60.69	674104
2017-01-30	60.38	60.91	58.67	60.52	1449645
2017-01-31	60.09	60.55	58.80	60.32	1086212
2017-02-01	62.19	64.16	61.64	63.96	3536591
2017-02-02	56.64	57.45	54.35	55.00	10465210
2017-02-03	55.30	56.13	54.92	56.11	3623661
2017-02-06	56.35	56.60	55.12	55.49	1982694
2017-02-07	55.74	56.40	55.20	56.14	1848741
2017-02-08	56.33	56.60	55.54	56.11	1966448
2017-02-09	56.05	56.35	55.26	55.37	1959912
2017-02-10	55.75	55.75	53.71	54.19	2019628
2017-02-13	54.65	54.71	53.17	53.51	2101601
2017-02-14	53.50	53.78	52.81	53.36	1471547
2017-02-15	53.65	54.67	53.50	54.08	1573229
2017-02-16	54.15	54.95	54.15	54.92	1201972
2017-02-17	54.90	55.49	54.60	55.33	1088795
2017-02-21	55.53	55.97	54.96	55.17	1407938
2017-02-22	55.15	55.79	54.96	55.63	1132848
2017-02-23	55.59	55.66	54.68	55.50	1388295
2017-02-24	54.85	56.17	54.46	55.66	1429973
2017-02-27	55.60	55.71	54.80	55.69	1423302
2017-02-28	55.49	55.63	53.98	54.08	1354132
2017-03-01	53.79	54.29	52.00	54.26	1954593
2017-03-02	54.01	54.57	53.77	54.25	1601914
2017-03-03	54.33	54.33	53.27	53.65	1321196
2017-03-06	52.97	53.58	52.64	53.32	883525
2017-03-07	53.14	54.18	53.07	53.73	1243347
2017-03-08	53.70	54.38	53.61	54.33	781082
2017-03-09	54.07	54.73	53.82	54.29	804263
2017-03-10	54.56	55.26	54.32	54.76	822721
2017-03-13	54.82	55.08	53.86	54.58	1412675
2017-03-14	54.54	55.50	54.32	55.41	864811
2017-03-15	55.64	56.71	55.33	56.58	944785
2017-03-16	56.75	58.11	56.58	57.91	1670091
2017-03-17	58.07	58.60	57.74	58.43	1524761
2017-03-20	58.60	59.55	58.33	59.25	1351442
2017-03-21	59.54	59.54	58.21	58.44	1264107
2017-03-22	58.44	59.15	57.63	59.11	799343
2017-03-23	58.80	59.87	58.66	59.37	1196539
2017-03-24	59.54	60.79	59.50	60.06	1198302
2017-03-27	59.11	60.70	58.62	60.49	963966
2017-03-28	60.81	60.86	59.75	60.70	885822
2017-03-29	60.53	60.78	59.48	59.83	1063095
2017-03-30	59.84	60.71	59.65	60.66	1104011
2017-03-31	60.46	60.93	60.05	60.69	805917
2017-04-03	60.50	61.21	60.00	60.48	955151
2017-04-04	62.00	63.54	61.87	63.47	1886896
2017-04-05	63.28	63.92	62.75	62.94	1364012
2017-04-06	62.90	63.65	61.88	63.63	971717
2017-04-07	63.37	66.10	63.27	64.63	2163419
2017-04-10	65.33	65.50	64.27	64.69	1094198
2017-04-11	62.05	63.40	60.96	63.38	2746406
2017-04-12	63.24	63.82	61.84	61.91	1651369
2017-04-13	61.65	62.74	61.22	61.64	1194772
2017-04-17	61.89	62.92	61.89	62.82	698863
2017-04-18	62.68	63.01	61.81	62.96	918916
2017-04-19	63.59	63.90	62.80	63.20	640415
2017-04-20	63.42	64.30	63.00	64.19	916303
2017-04-21	64.11	64.49	63.55	63.92	788637
2017-04-24	64.91	65.30	64.46	65.05	1148469
2017-04-25	65.43	66.28	65.34	65.84	1123740
2017-04-26	65.75	65.93	64.84	65.13	844781
2017-04-27	65.81	66.05	65.32	65.63	1238882
2017-04-28	65.33	65.76	63.94	64.35	1066217
2017-05-01	64.68	65.18	63.80	65.18	1349994
2017-05-02	64.73	65.02	64.08	64.66	1037505
2017-05-03	63.00	65.06	62.58	64.42	2066659
2017-05-04	65.00	65.75	63.79	64.49	1629770
2017-05-05	64.83	64.83	62.92	63.71	1028817
2017-05-08	63.80	64.17	62.73	62.99	1014012
2017-05-09	63.30	64.07	63.13	63.54	782346
2017-05-10	63.93	64.27	63.06	64.17	1317848
2017-05-11	63.78	65.04	63.42	64.32	1173208
2017-05-12	64.00	64.71	63.70	63.98	1181973
2017-05-15	64.31	65.11	63.83	64.86	1369778
2017-05-16	65.24	67.47	65.08	67.09	1292070
2017-05-17	66.10	66.85	62.91	62.95	1377256
2017-05-18	63.00	64.42	62.10	63.55	1273669
2017-05-19	63.78	65.13	63.78	64.70	672212
2017-05-22	65.22	65.29	64.62	65.07	781879
2017-05-23	65.56	65.56	64.14	64.99	890856
2017-05-24	65.49	65.84	65.14	65.39	725158
2017-05-25	65.75	66.83	65.42	65.84	830548
2017-05-26	65.83	66.54	65.09	66.43	698793
2017-05-30	66.42	66.88	65.59	65.86	511862
2017-05-31	66.00	66.50	65.01	65.95	635850
2017-06-01	66.76	68.72	66.00	67.98	1676327
2017-06-02	68.12	68.42	67.14	67.48	1082492
2017-06-05	67.45	68.84	67.37	68.17	1059624
2017-06-06	68.00	69.59	67.57	68.85	1302250
2017-06-07	69.07	70.31	68.90	69.57	894441
2017-06-08	70.00	71.25	69.40	71.16	843548
2017-06-09	71.35	71.97	65.46	67.30	1796952
2017-06-12	65.83	65.97	62.20	64.60	2455013
2017-06-13	65.72	66.70	64.52	65.02	1060862
2017-06-14	65.13	65.27	62.97	64.10	834036
2017-06-15	62.79	63.51	62.05	62.97	935427
2017-06-16	62.80	63.94	62.12	62.61	1392957
2017-06-19	63.42	65.25	63.30	64.86	1280835
2017-06-20	64.63	64.89	63.00	63.10	948682
2017-06-21	63.36	65.07	63.36	64.89	802100
2017-06-22	64.77	65.47	64.13	64.93	692479
2017-06-23	65.01	66.40	64.97	66.01	845904
2017-06-26	66.56	66.65	64.51	65.05	953195
2017-06-27	64.92	65.09	63.65	63.78	909575
2017-06-28	64.37	65.08	63.41	64.94	613594
2017-06-29	64.43	64.86	61.80	63.28	1136951
2017-06-30	63.75	64.05	62.61	62.72	862135
2017-07-03	63.51	64.15	62.76	63.22	502060
2017-07-05	63.36	64.37	62.99	63.32	812468
2017-07-06	62.58	63.39	61.83	62.59	947284
2017-07-07	62.99	64.13	62.76	63.70	668949
2017-07-10	63.67	64.07	63.26	63.95	544002
2017-07-11	64.00	64.46	63.55	64.30	557636
2017-07-12	64.97	65.37	64.25	64.63	841571
2017-07-13	64.84	65.44	64.40	64.92	591725
2017-07-14	65.15	65.67	64.94	65.53	513103
2017-07-17	65.49	65.81	64.96	65.30	432306
2017-07-18	62.38	62.72	60.52	61.72	2758643
2017-07-19	62.00	63.76	61.63	63.67	1007524
2017-07-20	63.88	64.00	63.28	63.84	778545
2017-07-21	63.77	63.79	62.92	63.34	592033
2017-07-24	63.47	63.89	62.99	63.07	623973
2017-07-25	63.10	64.12	62.11	64.06	916620
2017-07-26	64.38	65.01	63.78	64.49	608534
2017-07-27	64.83	65.10	62.36	63.50	772203
2017-07-28	63.18	63.42	61.96	62.16	833181
2017-07-31	62.32	62.49	61.11	61.44	913932
2017-08-01	61.62	63.27	61.20	63.08	1296604
2017-08-02	66.20	66.87	63.03	63.37	2492085
2017-08-03	62.25	64.28	58.97	59.00	3144751
2017-08-04	59.75	59.75	57.28	57.45	1702504
2017-08-07	57.22	57.60	56.74	57.55	1595712
2017-08-08	57.63	57.80	56.46	56.77	1685671
2017-08-09	56.07	56.97	55.32	56.88	1908503
2017-08-10	56.40	56.85	55.23	55.46	1224474
2017-08-11	55.19	56.30	54.96	55.13	1356528
2017-08-14	55.70	56.81	55.70	56.75	1710445
2017-08-15	56.66	56.83	55.40	55.76	1223731
2017-08-16	55.90	56.30	55.53	56.07	801601
2017-08-17	55.82	56.27	54.74	54.75	810813
2017-08-18	54.70	55.24	54.34	54.63	741264
2017-08-21	54.63	54.87	53.92	54.25	805885
2017-08-22	54.69	55.04	54.15	54.93	1029598
2017-08-23	54.53	55.95	54.20	55.73	1110535
2017-08-24	55.89	55.93	54.90	55.34	632593
2017-08-25	55.58	55.79	54.91	55.33	631504
2017-08-28	55.61	55.70	55.19	55.68	395254
2017-08-29	55.04	56.16	55.04	56.05	510247
2017-08-30	56.28	57.91	56.08	57.69	936973
2017-08-31	57.90	58.18	57.59	57.98	981267
2017-09-01	58.15	59.09	58.00	58.83	879902
2017-09-05	58.55	58.79	57.12	57.90	615592
2017-09-06	58.15	58.15	56.81	56.93	615597
2017-09-07	57.07	57.21	56.01	56.50	676476
2017-09-08	56.50	56.71	55.59	55.92	597081
2017-09-11	56.44	57.59	56.40	57.33	663546
2017-09-12	57.70	57.95	56.86	57.01	846249
2017-09-13	56.99	57.00	56.07	56.82	723745
2017-09-14	56.60	57.54	56.55	57.20	511012
2017-09-15	57.31	58.38	57.18	57.85	1031534
2017-09-18	55.99	57.06	55.63	55.71	1687842
2017-09-19	56.26	57.38	56.02	56.82	988682
2017-09-20	56.95	57.08	54.51	55.12	1291317
2017-09-21	54.90	55.34	53.01	54.15	1427750
2017-09-22	53.80	54.24	53.00	53.44	1275197
2017-09-25	52.68	52.98	50.35	51.06	2459305
2017-09-26	51.88	52.59	51.32	51.35	1730723
2017-09-27	51.84	53.68	51.84	53.06	1444349
2017-09-28	53.12	53.61	52.90	53.44	599494
2017-09-29	53.41	53.69	52.50	53.32	1023165
2017-10-02	52.87	55.05	52.87	55.03	1465452
2017-10-03	55.06	55.31	53.87	54.47	957743
2017-10-04	54.34	55.19	54.25	54.77	852620
2017-10-05	54.50	55.00	53.63	54.04	954982
2017-10-06	53.77	54.79	53.66	54.30	649128
2017-10-09	54.85	54.85	54.14	54.37	531399
2017-10-10	54.77	54.80	54.13	54.61	608795
2017-10-11	54.51	55.10	54.27	55.02	520037
2017-10-12	55.02	55.16	54.45	54.56	367212
2017-10-13	54.88	54.94	54.40	54.48	447662
2017-10-16	54.86	54.98	53.56	53.82	654327
2017-10-17	53.83	54.92	53.19	54.83	703210
2017-10-18	54.74	55.53	54.42	55.40	744132
2017-10-19	54.25	54.36	52.54	53.31	1143628
2017-10-20	54.00	54.20	52.73	52.94	787294
2017-10-23	53.38	53.60	52.87	53.32	998913
2017-10-24	53.53	53.97	53.37	53.60	478076
2017-10-25	53.37	53.93	52.97	53.44	741802
2017-10-26	53.24	54.63	53.13	54.26	673228
2017-10-27	54.72	57.12	54.19	57.02	1547196
2017-10-30	57.28	58.69	56.17	56.31	1472656
2017-10-31	56.47	56.81	55.70	56.00	716687
2017-11-01	56.40	56.55	55.28	55.72	814480
2017-11-02	55.80	56.80	55.00	56.66	1630508
2017-11-03	58.80	58.80	55.31	56.42	2086030
2017-11-06	56.61	57.99	56.04	57.64	1065849
2017-11-07	57.10	57.49	55.84	56.84	841730
2017-11-08	56.67	57.63	56.61	57.54	605875
2017-11-09	57.02	57.62	56.29	57.12	880926
2017-11-10	57.19	57.55	56.43	56.69	646974
2017-11-13	56.11	56.22	55.41	55.91	780620
2017-11-14	55.61	56.00	55.17	55.72	538402
2017-11-15	55.04	55.36	53.37	54.78	1197400
2017-11-16	55.27	55.78	54.97	55.26	754458
2017-11-17	55.07	55.95	55.07	55.77	568857
2017-11-20	56.02	56.30	55.46	56.22	555201
2017-11-21	56.62	57.09	56.52	56.93	427957
2017-11-22	56.90	57.39	56.33	56.45	660449
2017-11-24	56.45	56.97	56.03	56.47	224994
2017-11-27	56.28	56.42	55.42	55.53	823309
2017-11-28	55.63	55.63	54.63	55.33	812688
2017-11-29	55.39	55.66	54.07	55.05	1005329
2017-11-30	54.50	55.39	53.85	55.24	1319394
2017-12-01	54.70	54.96	50.40	53.16	2385437
2017-12-04	53.14	53.35	50.41	51.13	1397345
2017-12-05	50.47	52.41	49.70	50.40	1083338
2017-12-06	48.97	50.37	48.61	49.71	1060845
2017-12-07	50.21	50.92	49.57	49.84	1054765
2017-12-08	50.45	51.04	49.92	49.98	874308
2017-12-11	50.20	50.44	49.54	50.20	895787
2017-12-12	50.43	50.56	49.72	50.39	591694
2017-12-13	50.45	50.84	49.67	49.79	771371
2017-12-14	49.98	49.98	49.12	49.57	872653
2017-12-15	49.75	51.32	49.59	50.68	1487373
2017-12-18	51.00	52.15	51.00	51.84	918266
2017-12-19	51.84	52.58	51.84	52.12	673196
2017-12-20	52.51	53.02	51.97	52.62	618951
2017-12-21	52.66	52.99	52.35	52.43	504816
2017-12-22	52.57	52.81	52.15	52.38	423624
2017-12-26	50.33	51.92	50.24	51.56	934658
2017-12-27	51.49	52.34	51.41	51.96	621942
2017-12-28	52.13	52.74	52.00	52.28	362831
2017-12-29	52.41	52.62	51.71	51.86	850902
2018-01-02	51.94	53.32	51.91	53.23	697511
2018-01-03	53.38	54.36	53.38	54.02	826825
2018-01-04	54.39	54.61	53.44	53.86	640820
2018-01-05	54.08	54.88	53.61	53.89	770921
2018-01-08	52.67	54.02	51.89	53.72	978996
2018-01-09	53.88	53.88	52.96	53.01	631398
2018-01-10	52.73	52.92	51.35	51.47	998447
2018-01-11	51.57	52.39	51.38	52.34	781009
2018-01-12	52.21	53.36	52.21	52.84	531770
2018-01-16	53.41	54.06	52.81	53.21	1011933
2018-01-17	53.21	54.24	53.08	53.99	720200
2018-01-18	53.96	55.13	53.96	54.80	792926
2018-01-19	54.90	54.90	52.74	52.76	1217161
2018-01-22	52.65	52.74	51.33	51.60	1011379
2018-01-23	51.70	52.00	50.97	51.74	983322
2018-01-24	51.75	52.48	51.21	51.65	827710
2018-01-25	52.06	52.28	50.42	50.59	1076309
2018-01-26	51.02	51.88	50.61	51.35	901347
2018-01-29	50.68	51.42	50.52	51.22	1139363
2018-01-30	50.50	51.31	49.85	50.37	1099578
2018-01-31	50.87	51.07	49.47	49.57	562310
2018-02-01	49.80	50.95	49.37	50.75	1471720
2018-02-02	50.14	50.49	46.71	46.75	2744022
2018-02-05	46.06	46.81	44.87	44.89	2934880
2018-02-06	39.62	46.90	39.51	43.40	7554118
2018-02-07	42.91	43.54	42.05	42.12	2303364
2018-02-08	42.21	43.25	40.22	40.27	2666444
2018-02-09	40.80	42.84	40.47	42.38	2393687
2018-02-12	42.60	42.93	41.78	42.57	2055060
2018-02-13	42.25	42.62	41.47	42.15	1583041
2018-02-14	41.95	42.97	41.89	42.29	1455607
2018-02-15	42.68	42.83	41.81	42.56	1360159
2018-02-16	42.34	42.82	41.69	41.77	1055637
2018-02-20	41.73	43.99	41.70	43.83	1708001
2018-02-21	44.05	44.41	42.87	42.90	1542251
2018-02-22	42.98	43.36	42.53	42.69	923083
2018-02-23	43.10	43.36	42.64	43.30	830229
2018-02-26	43.37	44.36	43.32	44.25	920247
2018-02-27	44.45	44.80	43.65	43.66	1155613
2018-02-28	44.10	45.00	43.61	44.31	965183
2018-03-01	44.36	44.97	42.58	43.04	1051819
2018-03-02	42.54	43.75	42.21	43.60	857447
2018-03-05	43.32	44.19	43.09	43.76	750949
2018-03-06	43.89	44.43	43.49	44.17	1092176
2018-03-07	43.82	44.73	43.25	43.76	1465941
2018-03-08	43.96	44.69	43.58	44.63	1167648
2018-03-09	45.00	45.84	44.75	45.63	1025988
2018-03-12	45.93	46.18	45.04	45.14	672115
2018-03-13	45.52	46.14	44.37	44.52	837679
2018-03-14	44.67	44.67	43.22	43.35	860470
2018-03-15	43.51	43.80	43.01	43.06	686303
2018-03-16	43.58	45.60	43.57	44.79	3051018
2018-03-19	44.87	44.96	41.89	42.69	1884438
2018-03-20	42.73	43.78	42.72	43.45	929334
2018-03-21	43.55	44.54	43.28	43.40	930007
2018-03-22	43.00	43.27	42.10	42.14	1114167
2018-03-23	42.10	42.70	40.70	40.70	1128862
2018-03-26	41.63	42.04	40.85	41.81	1474552
2018-03-27	42.00	42.32	40.38	40.60	1185568
2018-03-28	40.36	40.69	39.22	39.33	1283802
2018-03-29	39.77	41.20	39.30	40.63	1252592
2018-04-02	40.66	40.86	38.46	38.55	1252835
2018-04-03	38.94	39.98	38.42	38.73	1395368
2018-04-04	37.99	39.60	37.86	39.48	1237725
2018-04-05	39.99	40.08	38.84	39.01	850685
2018-04-06	38.61	39.41	38.21	38.54	1252326
2018-04-09	38.72	39.09	37.47	37.51	1588171
2018-04-10	37.98	38.84	37.67	38.42	1388958
2018-04-11	38.25	39.02	38.15	38.61	1013645
2018-04-12	38.79	40.31	38.75	39.82	1792068
2018-04-13	40.10	40.32	39.11	39.28	890451
2018-04-16	39.76	40.05	38.88	39.52	891029
2018-04-17	39.73	40.20	39.55	39.60	786874
2018-04-18	39.68	40.03	38.93	38.98	1185509
2018-04-19	37.75	38.01	35.90	37.74	2620163
2018-04-20	37.62	37.74	36.36	36.72	1789603
2018-04-23	36.85	37.54	35.94	36.05	1547098
2018-04-24	36.18	36.78	35.06	35.47	1878721
2018-04-25	35.53	35.87	34.78	35.36	1429244
2018-04-26	35.77	36.40	35.57	36.12	1355524
2018-04-27	36.45	36.66	35.67	36.21	1375924
2018-04-30	37.25	37.53	36.20	36.47	2018407
2018-05-01	36.40	38.02	36.40	37.89	2113846
2018-05-02	38.45	39.10	38.12	38.34	2521637
2018-05-03	35.00	38.91	35.00	37.75	4232545
2018-05-04	37.54	39.41	37.08	39.29	1362406
2018-05-07	39.48	40.13	38.55	38.65	1808446
2018-05-08	38.31	39.03	38.24	38.91	1236465
2018-05-09	39.00	39.26	38.82	39.00	883263
2018-05-10	39.18	39.87	38.90	39.71	696549
2018-05-11	39.56	39.82	38.86	38.92	645831
2018-05-14	39.24	39.91	39.24	39.33	744223
2018-05-15	39.10	39.30	38.65	38.88	839312
2018-05-16	38.95	39.39	38.73	39.14	752619
2018-05-17	39.08	39.48	38.87	39.13	596606
2018-05-18	38.96	39.12	38.06	38.06	973456
2018-05-21	38.47	39.11	38.47	38.84	945795
2018-05-22	39.02	39.23	38.62	38.74	468424
2018-05-23	38.49	38.57	37.71	38.49	622643
2018-05-24	38.40	38.72	38.04	38.30	672365
2018-05-25	38.29	38.78	38.24	38.73	483115
2018-05-29	38.42	38.63	37.95	38.37	689060
2018-05-30	38.60	38.98	38.01	38.18	674199
2018-05-31	38.19	38.45	37.42	37.48	729887
2018-06-01	37.62	37.74	36.44	36.45	1671998
2018-06-04	36.50	37.36	36.07	37.36	1044569
2018-06-05	37.39	37.79	37.17	37.66	713309
2018-06-06	37.79	38.16	37.35	38.15	754853
2018-06-07	38.15	38.80	38.04	38.57	820289
2018-06-08	37.52	37.81	36.83	37.53	1697016
2018-06-11	37.63	38.20	37.21	37.91	649125
2018-06-12	38.04	38.14	37.35	37.94	566817
2018-06-13	37.95	38.79	37.78	37.99	876015
2018-06-14	38.09	38.93	37.96	38.85	1038158
2018-06-15	38.55	39.58	38.51	39.32	1474636
2018-06-18	39.00	39.05	38.08	38.29	902688
2018-06-19	37.91	38.18	37.13	37.86	800664
2018-06-20	37.95	38.33	37.55	38.14	571219
2018-06-21	38.37	38.50	37.53	37.62	542331
2018-06-22	37.84	37.92	37.41	37.60	2834286
2018-06-25	37.70	41.40	37.70	39.41	4137915
2018-06-26	39.13	39.83	38.76	39.38	1456916
2018-06-27	39.35	39.97	38.64	38.66	1336005
2018-06-28	38.52	38.89	37.96	38.78	1038840
2018-06-29	38.98	39.27	38.32	38.33	718747
2018-07-02	38.00	38.43	37.84	38.41	608187
2018-07-03	38.50	39.37	38.45	38.49	533932
2018-07-05	38.69	40.21	38.69	40.15	977235
2018-07-06	40.18	40.26	39.40	40.09	657509
2018-07-09	39.79	40.54	39.79	40.51	767377
2018-07-10	40.66	41.95	40.50	41.57	824046
2018-07-11	41.11	41.50	40.26	40.45	1274731
2018-07-12	40.56	40.84	40.18	40.71	544096
2018-07-13	40.70	40.96	40.21	40.27	690270
2018-07-16	40.26	40.45	39.51	39.69	622875
2018-07-17	39.40	40.14	39.28	40.12	575974
2018-07-18	40.37	41.05	40.07	40.97	614899
2018-07-19	40.98	41.04	40.41	40.91	727997
2018-07-20	40.84	41.20	40.23	40.52	507715
2018-07-23	40.34	41.10	39.50	40.66	879378
2018-07-24	40.99	41.40	39.79	39.92	697567
2018-07-25	39.95	42.15	39.76	41.62	1581085
2018-07-26	41.45	42.72	41.27	42.16	1128254
2018-07-27	42.41	42.50	41.11	41.16	823914
2018-07-30	41.13	42.18	40.85	41.78	951178
2018-07-31	42.08	43.40	42.08	43.26	1566155
2018-08-01	44.27	44.29	41.59	43.18	2850454
2018-08-02	41.06	41.52	39.07	40.15	3551902
2018-08-03	40.15	41.68	40.15	41.45	1694214
2018-08-06	41.58	42.88	41.50	42.72	1091446
2018-08-07	42.89	43.99	42.89	43.96	1385333
2018-08-08	44.00	44.56	43.72	44.32	1043031
2018-08-09	44.32	44.35	43.05	43.05	781811
2018-08-10	42.44	42.58	41.65	42.13	793600
2018-08-13	42.25	42.95	42.02	42.64	645704
2018-08-14	42.75	43.18	41.87	42.02	761010
2018-08-15	41.71	42.20	40.91	41.73	1078207
2018-08-16	42.07	42.56	41.72	42.14	791718
2018-08-17	41.79	43.04	41.22	42.83	912010
2018-08-20	42.88	43.26	41.93	42.87	1262436
2018-08-21	43.00	44.08	42.91	43.75	1100336
2018-08-22	43.51	44.20	43.46	44.10	668990
2018-08-23	43.94	44.47	43.50	43.70	455539
2018-08-24	43.84	44.15	43.50	44.03	493501
2018-08-27	44.07	45.01	43.73	44.80	962050
2018-08-28	45.00	45.39	44.26	44.61	806244
2018-08-29	44.58	44.58	43.84	43.97	708649
2018-08-30	43.98	44.58	43.94	44.07	582419
2018-08-31	44.12	44.51	43.60	43.95	560013
2018-09-04	43.78	43.95	42.94	43.84	776599
2018-09-05	43.79	44.39	43.34	44.30	977783
2018-09-06	44.45	44.68	43.88	44.02	654398
2018-09-07	43.82	44.41	42.86	42.99	855220
2018-09-10	42.99	43.03	41.96	42.27	747188
2018-09-11	42.18	42.18	40.79	40.94	752811
2018-09-12	40.82	41.21	39.59	41.04	1008503
2018-09-13	41.34	41.64	39.12	39.32	2049291
2018-09-14	39.33	39.94	39.01	39.71	808318
2018-09-17	39.67	39.75	38.82	38.90	948433
2018-09-18	38.98	39.25	38.72	38.99	673728
2018-09-19	38.95	39.25	38.05	38.52	1018593
2018-09-20	38.86	40.38	38.80	40.26	1207590
2018-09-21	40.22	40.82	39.76	39.82	2643274
2018-09-24	39.54	40.22	39.30	40.07	762799
2018-09-25	39.98	40.15	38.84	38.97	744179
2018-09-26	39.12	39.55	38.21	38.25	596787
2018-09-27	38.38	38.45	38.10	38.21	726861
2018-09-28	38.10	38.63	37.77	38.60	743414
2018-10-01	38.56	38.77	37.81	37.90	584857
2018-10-02	37.93	38.44	37.80	37.83	484099
2018-10-03	38.00	38.02	37.18	37.82	521208
2018-10-04	37.65	38.03	37.35	37.44	686092
2018-10-05	37.47	37.70	35.71	36.11	852942
2018-10-08	35.90	36.60	35.38	36.26	855114
2018-10-09	36.09	36.55	35.67	36.49	633286
2018-10-10	36.16	36.68	35.36	35.46	1005372
2018-10-11	35.40	35.77	34.49	34.85	1412657
2018-10-12	35.67	35.72	34.79	35.29	1062023
2018-10-15	35.11	36.26	35.03	35.55	780457
2018-10-16	35.98	37.28	35.71	37.24	668709
2018-10-17	37.45	38.15	37.00	37.61	578266
2018-10-18	37.39	37.45	36.69	37.22	640144
2018-10-19	37.15	37.86	36.89	37.07	579585
2018-10-22	37.20	37.75	37.12	37.38	447500
2018-10-23	36.30	36.93	35.89	36.67	641256
2018-10-24	36.28	36.88	34.80	34.82	955767
2018-10-25	35.19	36.06	35.13	35.85	750593
2018-10-26	35.28	35.85	34.51	35.40	691264
2018-10-29	35.96	36.79	35.35	35.91	555233
2018-10-30	35.92	37.90	35.92	37.83	565838
2018-10-31	38.18	38.23	37.38	37.44	786072
2018-11-01	37.70	40.67	37.66	40.25	1514375
2018-11-02	38.40	43.25	37.75	41.50	2772674
2018-11-05	40.25	40.32	39.17	40.05	1631617
2018-11-06	39.95	42.17	39.95	41.56	1303593
2018-11-07	41.85	42.00	41.05	41.49	1026781
2018-11-08	41.22	42.79	41.17	42.41	629013
2018-11-09	41.52	41.79	40.80	41.37	636501
2018-11-12	37.22	38.00	35.50	35.64	2959166
2018-11-13	35.98	39.27	35.98	37.54	2610936
2018-11-14	38.05	38.97	37.80	38.83	1357388
2018-11-15	38.81	40.85	38.05	40.34	1052485
2018-11-16	38.29	39.47	38.10	38.80	1478966
2018-11-19	38.33	38.51	37.07	38.02	892292
2018-11-20	37.16	38.11	37.16	37.51	773403
2018-11-21	38.26	38.71	37.78	38.33	428433
2018-11-23	38.02	39.18	38.02	38.69	173367
2018-11-26	39.19	39.19	36.93	37.43	1019077
2018-11-27	37.19	37.86	36.33	37.11	756911
2018-11-28	37.57	38.60	37.03	38.56	648823
2018-11-29	38.16	38.65	37.20	37.30	504164
2018-11-30	37.10	37.57	36.71	37.44	948610
2018-12-03	38.14	38.77	38.04	38.67	801839
2018-12-04	36.79	38.73	36.23	37.95	3070575
2018-12-06	37.13	38.22	36.93	37.98	1317406
2018-12-07	38.01	38.27	36.58	36.75	638428
2018-12-10	36.52	37.44	36.07	36.89	746034
2018-12-11	37.38	38.29	37.18	37.62	755179
2018-12-12	38.44	38.48	37.50	37.54	609338
2018-12-13	37.61	37.90	36.66	36.94	424464
2018-12-14	36.36	36.94	35.89	35.94	796065
2018-12-17	35.96	37.28	35.60	35.89	829899
2018-12-18	36.49	37.48	36.10	36.87	738776
2018-12-19	36.86	36.99	34.25	34.64	888836
2018-12-20	34.67	35.46	34.20	34.54	603528
2018-12-21	34.42	35.03	32.76	32.87	2420727
2018-12-24	32.46	32.86	31.71	31.71	463134
2018-12-26	31.89	33.57	31.47	33.55	769290
2018-12-27	33.02	33.89	32.62	33.89	559926
2018-12-28	33.99	34.28	32.86	33.15	625802
2018-12-31	33.23	33.83	32.61	33.18	810762
2019-01-02	32.55	34.42	32.33	34.26	669284
2019-01-03	32.23	32.93	31.25	31.35	2120661
2019-01-04	32.03	32.95	31.79	32.22	932425
2019-01-07	32.35	32.74	31.66	32.14	1160226
2019-01-08	32.47	33.23	32.00	32.47	1365244
2019-01-09	33.15	34.75	32.97	33.95	1217446
2019-01-10	33.81	34.95	33.70	34.59	908134
2019-01-11	34.47	36.33	34.40	35.81	831680
2019-01-14	35.33	36.00	35.08	35.60	805474
2019-01-15	35.86	36.20	35.30	35.52	507654
2019-01-16	35.59	36.71	35.49	35.70	672280
2019-01-17	35.33	36.54	35.16	36.26	696725
2019-01-18	36.56	37.22	36.10	36.65	752358
2019-01-22	36.48	36.48	35.39	35.66	441168
2019-01-23	35.91	36.15	34.61	35.00	700904
2019-01-24	35.48	36.90	35.48	36.43	794897
2019-01-25	36.87	38.43	36.57	38.20	912139
2019-01-28	37.30	38.75	37.02	38.45	790241
2019-01-29	38.59	38.59	37.51	37.56	944451
2019-01-30	37.97	38.69	37.48	38.44	1299237
2019-01-31	36.55	38.19	35.36	37.15	2552785
2019-02-01	37.14	37.85	37.02	37.46	793389
2019-02-04	37.64	37.82	36.75	37.58	864931
2019-02-05	37.52	38.92	37.52	38.75	823594
2019-02-06	39.22	40.00	39.14	39.31	999605
2019-02-07	38.74	38.98	37.65	38.29	922686
2019-02-08	37.88	38.49	37.83	37.94	654278
2019-02-11	38.10	38.42	37.82	38.11	375864
2019-02-12	38.53	38.96	38.40	38.50	543049
2019-02-13	38.58	38.95	38.54	38.66	508611
2019-02-14	38.58	39.50	38.43	39.18	544877
2019-02-15	39.52	40.01	39.31	40.01	606550
2019-02-19	39.76	40.11	39.10	39.13	761970
2019-02-20	39.26	39.71	39.00	39.38	521754
2019-02-21	39.38	39.61	39.08	39.31	368295
2019-02-22	39.60	40.19	39.43	39.79	387398
2019-02-25	40.20	40.83	39.95	40.01	476634
2019-02-26	39.84	39.97	39.05	39.44	579615
2019-02-27	39.22	39.57	38.79	39.51	359711
2019-02-28	39.31	40.23	39.00	40.13	668109
2019-03-01	40.77	41.26	40.40	41.07	719942
2019-03-04	41.16	41.87	40.91	41.49	885925
2019-03-05	41.50	42.00	41.29	41.39	541123
2019-03-06	41.29	41.30	40.05	40.28	596161
2019-03-07	40.12	40.14	39.32	39.69	376227
2019-03-08	39.20	40.09	38.79	40.07	352270
2019-03-11	40.29	41.71	40.29	41.50	710036
2019-03-12	41.50	41.68	40.70	41.07	332974
2019-03-13	41.34	41.72	41.12	41.16	525450
2019-03-14	41.15	41.40	40.48	40.50	436612
2019-03-15	40.66	41.74	40.51	41.37	995366
2019-03-18	41.44	41.70	40.83	41.54	750162
2019-03-19	41.81	42.35	41.59	42.14	537457
2019-03-20	42.05	42.26	40.73	41.26	430900
2019-03-21	41.42	43.61	41.42	43.23	879308
2019-03-22	42.94	43.12	41.77	41.80	453244
2019-03-25	41.59	42.47	41.23	42.03	523631
2019-03-26	42.37	43.08	42.12	42.52	397307
2019-03-27	42.47	42.67	41.21	41.78	307889
2019-03-28	41.92	42.35	41.24	41.62	367569
2019-03-29	42.09	42.18	41.75	42.07	549373
2019-04-01	40.32	40.92	39.29	40.53	1297992
2019-04-02	40.65	41.27	40.38	40.95	544349
2019-04-03	41.65	42.98	41.49	42.64	842637
2019-04-04	42.62	43.50	42.33	42.80	747954
2019-04-05	42.72	43.40	42.72	43.21	492391
2019-04-08	43.09	43.50	42.67	43.41	504738
2019-04-09	43.21	43.59	42.99	43.22	309016
2019-04-10	43.18	44.07	43.17	43.99	447848
2019-04-11	44.09	44.35	43.72	43.98	391228
2019-04-12	44.32	44.81	43.97	44.72	383752
2019-04-15	44.66	44.89	44.21	44.73	364167
2019-04-16	44.99	46.34	44.94	46.22	869101
2019-04-17	46.82	47.67	46.25	46.83	501715
2019-04-18	46.61	47.24	46.34	47.18	500917
2019-04-22	47.11	47.30	46.66	46.81	285017
2019-04-23	46.87	47.40	46.64	47.14	531032
2019-04-24	47.15	48.39	47.13	48.01	610070
2019-04-25	48.09	48.15	46.57	47.40	655036
2019-04-26	46.83	47.49	46.52	47.08	509437
2019-04-29	47.05	47.58	46.80	47.22	517514
2019-04-30	47.42	47.82	47.04	47.58	695636
2019-05-01	48.17	48.60	47.53	48.10	939629
2019-05-02	48.16	49.49	46.59	49.31	1149825
2019-05-03	49.43	50.12	48.65	50.02	1166147
2019-05-06	48.50	49.80	48.26	49.71	898510
2019-05-07	49.22	49.57	48.47	49.05	741456
2019-05-08	48.90	49.60	48.69	48.98	477511
2019-05-09	48.24	48.97	47.80	48.68	581431
2019-05-10	48.43	49.36	47.59	48.55	561588
2019-05-13	47.13	47.52	44.69	44.78	1326658
2019-05-14	45.25	45.88	44.79	45.73	989037
2019-05-15	45.37	46.29	44.68	46.03	483317
2019-05-16	45.41	46.25	44.38	44.64	939512
2019-05-17	43.94	44.00	41.94	42.20	869845
2019-05-20	41.29	41.95	40.76	41.00	1247421
2019-05-21	41.65	42.34	40.92	41.00	977406
2019-05-22	40.59	41.08	40.02	40.39	513286
2019-05-23	39.72	40.00	38.92	39.35	1169365
2019-05-24	39.31	40.17	39.15	39.40	612515
2019-05-28	39.59	39.59	38.02	38.05	784507
2019-05-29	37.63	38.56	37.36	38.06	801560
2019-05-30	38.08	38.66	37.89	38.29	438037
2019-05-31	37.84	37.95	37.25	37.37	547201
2019-06-03	37.92	38.68	37.66	37.99	768003
2019-06-04	38.48	40.06	38.32	39.98	507115
2019-06-05	40.46	40.85	39.71	40.08	640687
2019-06-06	40.18	40.34	39.35	40.14	409906
2019-06-07	40.44	40.94	40.08	40.71	476305
2019-06-10	40.95	42.19	40.95	41.69	371538
2019-06-11	42.25	42.37	41.59	42.14	445379
2019-06-12	41.93	41.93	41.17	41.44	277167
2019-06-13	41.69	42.02	41.33	41.66	274971
2019-06-14	41.14	41.14	39.72	39.86	492239
2019-06-17	39.99	40.55	39.56	39.99	509454
2019-06-18	40.22	41.96	40.22	41.08	516063
2019-06-19	41.35	41.52	40.65	41.22	281656
2019-06-20	42.06	42.32	41.43	41.91	368494
2019-06-21	41.62	42.05	41.20	41.26	792870
2019-06-24	41.44	42.15	41.43	41.62	488713
2019-06-25	41.67	41.96	40.67	40.78	548365
2019-06-26	41.52	42.57	41.52	42.18	364027
2019-06-27	42.39	43.60	42.12	43.31	668035
2019-06-28	43.58	43.88	42.75	43.70	875858
2019-07-01	45.06	45.89	44.44	44.90	847292
2019-07-02	44.66	44.76	44.08	44.39	500620
2019-07-03	44.58	44.64	43.57	44.24	196689
2019-07-05	43.89	44.19	43.61	44.18	252049
2019-07-08	43.61	43.63	41.23	41.60	1491015
2019-07-09	41.57	42.70	41.57	42.67	642242
2019-07-10	43.21	43.70	42.60	42.91	308252
2019-07-11	43.07	43.17	42.07	42.71	351668
2019-07-12	42.75	43.93	42.74	43.57	367957
2019-07-15	43.77	44.04	43.57	43.87	376224
2019-07-16	43.85	44.28	43.14	44.13	463989
2019-07-17	44.49	44.49	43.65	43.92	506629
2019-07-18	43.83	45.20	43.83	44.97	589998
2019-07-19	44.98	45.70	44.98	45.39	554912
2019-07-22	45.63	46.90	45.63	46.54	641762
2019-07-23	46.95	47.21	46.65	47.15	549873
2019-07-24	47.37	49.02	47.09	48.99	525721
2019-07-25	48.62	48.82	48.04	48.40	592448
2019-07-26	48.76	48.97	48.42	48.63	566585
2019-07-29	48.49	48.89	48.34	48.87	291872
2019-07-30	48.58	49.34	48.21	49.32	774608
2019-07-31	49.37	50.01	48.67	49.05	1138227
2019-08-01	51.40	60.00	51.40	57.08	3521382
2019-08-02	56.13	56.98	55.12	55.15	1589590
2019-08-05	53.75	53.83	51.80	52.20	1772904
2019-08-06	52.74	53.81	52.16	52.65	1363290
2019-08-07	52.05	53.16	51.97	52.34	1174192
2019-08-08	52.83	54.52	52.48	54.31	1118280
2019-08-09	53.84	53.84	52.80	53.10	446711
2019-08-12	52.48	52.57	51.80	52.22	702102
2019-08-13	52.37	53.68	52.07	53.27	755677
2019-08-14	52.17	52.94	51.93	52.50	702398
2019-08-15	52.58	52.96	52.17	52.65	551580
2019-08-16	53.40	54.76	53.40	54.54	886887
2019-08-19	55.30	55.77	54.42	54.57	602327
2019-08-20	54.60	55.26	54.30	54.71	560412
2019-08-21	55.38	55.69	54.91	54.98	490825
2019-08-22	55.04	55.23	54.57	54.93	431406
2019-08-23	54.60	54.82	52.82	52.99	1038090
2019-08-26	53.83	53.97	52.83	53.03	415920
2019-08-27	53.61	53.98	52.00	52.02	459506
2019-08-28	51.75	52.64	51.05	52.44	517433
2019-08-29	53.31	53.84	53.06	53.16	499116
2019-08-30	53.68	53.91	53.19	53.64	741633
2019-09-03	52.97	53.19	52.02	52.55	434034
2019-09-04	53.19	53.99	52.91	53.22	467747
2019-09-05	54.01	55.34	53.87	54.56	459641
2019-09-06	54.71	55.25	54.13	54.78	585207
2019-09-09	55.16	55.85	54.45	54.62	754133
2019-09-10	54.61	54.71	53.88	54.68	712071
2019-09-11	54.97	56.07	54.64	55.34	615092
2019-09-12	56.50	56.65	55.20	56.20	740185
2019-09-13	56.22	56.58	55.57	55.58	533587
2019-09-16	54.98	56.32	54.53	55.72	511625
2019-09-17	55.46	55.57	54.12	54.33	612332
2019-09-18	54.74	55.33	54.07	54.85	841189
2019-09-19	55.18	55.99	54.90	54.94	389549
2019-09-20	54.85	54.96	53.37	54.46	1173782
2019-09-23	54.43	55.41	54.12	54.71	373269
2019-09-24	54.92	55.65	53.76	53.86	570218
2019-09-25	53.60	54.94	53.22	54.73	405293
2019-09-26	54.46	54.82	53.92	54.17	231077
2019-09-27	54.10	54.66	53.14	53.20	470346
2019-09-30	53.31	53.82	53.10	53.58	309340
2019-10-01	53.75	54.48	52.67	52.95	454328
2019-10-02	52.60	52.95	51.96	52.09	630359
2019-10-03	52.05	53.54	51.59	53.26	524525
2019-10-04	54.50	54.65	53.23	54.58	664298
2019-10-07	54.23	55.76	54.23	55.28	1035717
2019-10-08	54.96	54.96	52.83	52.86	636597
2019-10-09	53.49	54.00	53.17	53.77	583448
2019-10-10	53.89	54.91	53.75	54.27	447499
2019-10-11	55.32	56.62	55.10	56.11	702601
2019-10-14	55.76	55.94	55.20	55.22	493252
2019-10-15	55.30	56.24	55.08	55.32	543642
2019-10-16	55.29	55.63	54.43	54.55	595070
2019-10-17	56.62	57.29	55.88	56.44	754660
2019-10-18	56.36	56.92	55.32	56.04	379936
2019-10-21	56.60	57.90	56.60	57.50	591707
2019-10-22	57.52	57.66	55.74	56.10	587269
2019-10-23	55.74	56.13	54.97	55.36	447040
2019-10-24	56.09	56.28	55.45	55.59	542703
2019-10-25	55.62	56.72	55.40	56.09	489518
2019-10-28	56.37	57.80	56.36	57.75	568957
2019-10-29	57.71	58.24	57.15	58.03	584591
2019-10-30	58.64	58.72	57.50	58.49	1040837
2019-10-31	60.69	69.26	60.40	67.96	3449476
2019-11-01	68.76	72.52	68.18	72.43	2003571
2019-11-04	72.24	72.25	67.57	68.01	2211447
2019-11-05	67.77	70.44	67.66	70.22	1549956
2019-11-06	69.46	69.91	68.34	68.56	880380
2019-11-07	69.27	69.92	68.51	68.75	1120692
2019-11-08	68.93	71.17	68.67	71.13	627201
2019-11-11	70.17	70.97	69.77	70.74	534027
2019-11-12	70.93	72.43	70.80	71.98	821667
2019-11-13	71.21	72.14	70.29	71.95	566202
2019-11-14	71.95	72.73	71.32	72.26	567693
2019-11-15	72.97	73.50	72.50	72.71	736164
2019-11-18	72.60	72.91	72.05	72.24	505756
2019-11-19	72.35	72.64	71.76	71.79	372736
2019-11-20	71.50	72.26	69.91	70.47	639735
2019-11-21	70.51	70.72	69.37	69.64	601624
2019-11-22	70.16	70.61	69.22	69.57	345369
2019-11-25	70.00	71.85	69.58	71.44	701162
2019-11-26	71.37	72.37	70.96	72.25	882176
2019-11-27	72.45	73.14	72.28	72.81	284363
2019-11-29	72.50	72.53	71.50	71.70	257507
2019-12-02	71.72	72.00	70.60	70.86	628327
2019-12-03	69.22	70.78	68.50	70.67	733070
2019-12-04	71.50	71.93	70.87	71.29	775657
2019-12-05	71.52	72.20	71.17	72.10	650612
2019-12-06	73.24	74.42	73.15	74.12	791350
2019-12-09	73.78	74.35	73.75	73.85	472455
2019-12-10	73.97	74.57	73.74	74.24	382897
2019-12-11	74.57	76.00	74.17	75.89	365351
2019-12-12	75.29	76.93	73.72	76.56	711557
2019-12-13	76.08	77.77	76.05	76.94	344543
2019-12-16	77.54	78.36	77.29	77.57	387747
2019-12-17	78.09	78.47	77.75	78.13	531747
2019-12-18	78.06	78.78	77.42	78.59	506211
2019-12-19	78.57	81.90	77.97	81.20	1572351
2019-12-20	81.45	81.88	80.44	81.01	1692095
2019-12-23	81.37	82.46	80.81	82.17	753490
2019-12-24	82.50	82.88	81.50	82.31	298157
2019-12-26	82.39	82.88	81.63	82.83	380634
2019-12-27	83.12	83.56	82.76	83.36	479845
2019-12-30	83.22	83.60	82.02	83.36	408500
2019-12-31	82.88	83.35	82.13	82.41	605892
2020-01-02	83.58	85.05	82.94	85.00	605198
2020-01-03	83.15	84.85	83.00	83.66	888765
2020-01-06	82.50	83.28	81.35	82.75	491950
2020-01-07	82.81	83.74	82.26	83.53	452819
2020-01-08	83.74	85.07	83.31	84.29	477741
2020-01-09	85.44	86.65	84.81	85.34	542822
2020-01-10	85.10	85.51	83.58	84.66	600802
2020-01-13	85.37	86.07	85.01	85.88	467764
2020-01-14	85.55	85.69	83.97	84.91	399380
2020-01-15	84.92	84.99	83.31	83.44	623073
2020-01-16	84.14	84.68	83.61	84.46	467353
2020-01-17	85.19	85.19	83.95	84.11	508289
2020-01-21	84.00	84.10	82.58	82.75	1081456
2020-01-22	83.78	84.83	82.63	83.19	981078
2020-01-23	83.05	86.46	82.88	86.04	955484
2020-01-24	84.71	85.60	82.55	83.19	539599
2020-01-27	80.80	81.39	79.22	80.69	552258
2020-01-28	81.87	83.53	80.69	83.32	677069
2020-01-29	86.02	86.02	80.80	81.61	1164323
2020-01-30	87.68	91.63	82.52	83.70	2556789
2020-01-31	82.72	83.30	76.56	76.81	1710425
2020-02-03	76.84	77.83	74.67	77.19	1190892
2020-02-04	79.08	80.12	78.20	79.55	955666
2020-02-05	80.66	81.08	79.06	79.72	491104
2020-02-06	79.85	79.93	77.55	78.49	472053
2020-02-07	77.21	78.76	76.80	78.15	832587
2020-02-10	77.24	78.41	76.07	78.37	866192
2020-02-11	79.01	81.04	79.01	80.18	784179
2020-02-12	81.08	81.84	80.36	81.74	553843
2020-02-13	81.00	81.70	79.98	80.70	650932
2020-02-14	81.94	81.95	80.13	81.59	778010
2020-02-18	80.29	80.40	77.80	78.99	921814
2020-02-19	79.82	81.56	79.74	80.73	364757
2020-02-20	80.29	80.49	77.68	78.77	523830
2020-02-21	78.51	78.51	77.11	77.22	628077
2020-02-24	73.07	76.07	72.06	74.35	875037
2020-02-25	75.11	75.33	72.58	72.61	906050
2020-02-26	72.88	73.53	69.76	70.61	720688
2020-02-27	68.02	69.41	66.50	66.92	968993
2020-02-28	64.06	69.05	63.29	68.64	1180472
2020-03-02	69.39	71.31	67.07	71.15	1109775
2020-03-03	71.65	72.50	68.02	68.65	634691
2020-03-04	70.52	71.87	69.18	71.74	725045
2020-03-05	69.42	71.52	69.42	70.75	707120
2020-03-06	68.50	70.18	67.17	68.61	676333
2020-03-09	63.62	66.99	62.46	62.72	861205
2020-03-10	64.91	67.35	63.48	67.20	757364
2020-03-11	64.94	65.32	62.01	62.76	976044
2020-03-12	58.64	60.55	53.11	53.39	1111940
2020-03-13	56.74	61.98	54.43	61.90	1151135
2020-03-16	56.11	58.89	51.26	51.27	975469
2020-03-17	52.00	56.39	50.55	56.17	1169912
2020-03-18	51.26	54.94	47.04	50.55	1157351
2020-03-19	50.56	60.93	50.28	58.66	1224343
2020-03-20	61.75	63.69	55.38	55.90	1635555
2020-03-23	56.74	56.99	52.40	54.63	891386
2020-03-24	58.23	60.79	57.05	60.76	1077673
2020-03-25	60.96	63.84	58.24	60.08	904774
2020-03-26	61.04	65.99	59.70	65.63	1096843
2020-03-27	62.70	64.82	61.71	61.40	1009373
2020-03-30	63.11	65.14	62.00	64.04	862771
2020-03-31	67.50	68.70	64.66	65.63	1213929
2020-04-01	62.89	64.29	59.90	60.50	797751
2020-04-02	59.76	62.07	59.15	61.98	697805
2020-04-03	61.14	62.90	59.27	59.75	546908
2020-04-06	62.61	66.87	62.46	66.37	823439
2020-04-07	68.30	69.46	64.25	64.70	746709
2020-04-08	66.29	67.79	64.07	66.99	629757
2020-04-09	67.73	69.02	63.60	64.58	624609
2020-04-13	64.26	65.95	63.56	65.63	527830
2020-04-14	67.97	70.18	67.67	69.21	860038
2020-04-15	67.54	69.06	66.63	67.73	793571
2020-04-16	68.57	69.55	66.90	69.44	584684
2020-04-17	70.80	72.00	69.13	70.28	651431
2020-04-20	68.67	70.45	68.41	68.98	474849
2020-04-21	68.26	68.29	65.66	66.16	507279
2020-04-22	68.34	68.98	66.83	68.63	591859
2020-04-23	68.69	69.89	67.96	68.46	383786
2020-04-24	68.46	71.73	67.56	71.24	601321
2020-04-27	71.60	73.18	71.33	72.71	431681
2020-04-28	74.00	75.76	73.60	73.62	621081
2020-04-29	75.04	78.46	75.04	78.28	629635
2020-04-30	77.59	77.59	75.10	75.60	1007020
2020-05-01	74.00	74.95	70.36	70.83	729315
2020-05-04	68.74	72.28	68.11	72.07	714889
2020-05-05	73.95	75.91	71.90	72.74	940681
2020-05-06	73.21	73.47	71.22	72.33	566745
2020-05-07	72.23	73.00	70.89	71.27	553483
2020-05-08	72.88	76.34	71.82	76.30	872318
2020-05-11	74.08	75.48	73.10	73.38	775391
2020-05-12	73.89	73.99	68.84	69.06	774377
2020-05-13	69.15	71.37	66.17	67.52	895242
2020-05-14	66.64	67.03	64.09	66.57	626220
2020-05-15	64.47	65.93	63.48	65.58	590699
2020-05-18	67.75	70.94	67.10	70.66	678734
2020-05-19	70.70	72.57	70.31	71.15	645690
2020-05-20	73.08	75.16	72.50	74.21	713749
2020-05-21	74.68	76.29	73.22	73.29	768697
2020-05-22	73.42	73.58	71.84	73.48	405583
2020-05-26	76.06	77.33	73.48	73.70	629621
2020-05-27	74.10	74.64	71.17	74.26	492627
2020-05-28	74.58	74.91	71.05	71.69	655963
2020-05-29	72.06	72.83	71.22	72.48	621337
2020-06-01	72.36	72.86	71.46	71.74	456407
2020-06-02	72.25	72.72	70.39	70.83	706684
2020-06-03	72.01	73.19	71.68	72.06	823659
2020-06-04	71.51	72.40	68.95	69.30	648865
2020-06-05	71.20	73.07	70.34	71.60	757620
2020-06-08	72.20	72.42	67.91	68.51	955593
2020-06-09	68.55	72.68	67.58	72.13	1124972
2020-06-10	72.10	72.92	70.03	70.16	750920
2020-06-11	68.00	70.58	67.04	67.48	1136225
2020-06-12	69.24	69.85	64.22	66.21	1372837
2020-06-15	64.73	67.44	64.58	67.26	978258
2020-06-16	69.28	69.83	65.19	65.85	1023502
2020-06-17	66.26	67.41	65.39	65.74	797467
2020-06-18	65.63	65.94	64.36	64.79	659875
2020-06-19	66.04	66.04	62.53	62.54	1336815
2020-06-22	60.55	61.91	55.53	60.68	2553482
2020-06-23	62.90	62.91	59.28	59.48	1495116
2020-06-24	59.00	59.17	56.81	56.96	1374230
2020-06-25	56.52	57.75	55.30	57.70	1267813
2020-06-26	57.23	59.95	56.49	58.52	7620060
2020-06-29	59.00	60.31	57.79	60.29	1619799
2020-06-30	60.58	62.21	60.21	61.78	1107980
2020-07-01	62.00	62.00	59.94	60.21	675102
2020-07-02	61.08	61.50	60.30	60.65	667580
2020-07-06	61.55	62.68	61.28	62.01	1159312
2020-07-07	61.95	63.67	61.54	62.62	1109869
2020-07-08	63.27	64.01	62.35	62.73	839263
2020-07-09	63.52	64.41	62.10	64.10	929074
2020-07-10	64.10	64.47	62.87	64.39	534561
2020-07-13	65.12	66.44	63.67	63.74	761242
2020-07-14	63.20	65.24	62.30	65.09	614702
2020-07-15	65.88	66.32	64.97	65.65	579426
2020-07-16	65.35	65.64	64.57	65.50	463069
2020-07-17	66.07	67.64	66.01	66.75	713186
2020-07-20	66.43	66.66	65.65	66.48	560192
2020-07-21	66.84	66.90	64.46	64.72	733102
2020-07-22	64.58	65.21	64.19	65.01	659232
2020-07-23	64.93	66.13	64.39	65.08	598165
2020-07-24	64.28	66.10	64.20	64.80	554430
2020-07-27	65.22	66.39	65.08	66.32	482456
2020-07-28	65.81	65.91	63.90	64.06	661632
2020-07-29	64.35	65.97	64.25	65.60	341086
2020-07-30	64.59	67.21	64.50	67.17	471485
2020-07-31	68.54	68.99	66.58	68.53	989312
2020-08-03	71.87	75.88	71.72	74.49	2837696
2020-08-04	73.99	74.30	67.24	68.43	2467962
2020-08-05	68.41	68.68	65.52	66.32	1311831
2020-08-06	65.89	66.88	64.80	65.05	648876
2020-08-07	65.00	65.17	63.87	64.63	773015
2020-08-10	64.81	65.62	63.61	63.86	649414
2020-08-11	64.34	65.13	63.34	63.50	553573
2020-08-12	63.90	64.24	63.36	63.73	562606
2020-08-13	63.51	63.58	60.88	61.19	770942
2020-08-14	61.35	61.85	60.02	60.40	585898
2020-08-17	60.62	61.18	60.49	60.69	504188
2020-08-18	60.70	60.83	59.22	59.30	662669
2020-08-19	59.32	59.98	58.92	59.40	426373
2020-08-20	58.98	59.29	58.15	58.42	363273
2020-08-21	58.31	59.44	58.19	59.20	428315
2020-08-24	59.85	60.16	59.11	59.54	320965
2020-08-25	59.43	60.48	59.43	60.45	284741
2020-08-26	60.58	61.30	60.38	60.96	345657
2020-08-27	61.05	61.05	59.42	60.40	1039889
2020-08-28	60.63	61.35	60.26	61.17	471755
2020-08-31	60.86	61.00	59.60	60.59	492576
2020-09-01	60.63	61.49	60.41	61.12	803367
2020-09-02	61.50	63.24	61.50	62.89	661814
2020-09-03	62.19	62.19	58.13	58.34	769530
2020-09-04	58.34	59.31	56.27	58.33	651613
2020-09-08	56.64	57.40	55.84	55.87	577786
2020-09-09	57.50	57.64	56.15	56.70	522929
2020-09-10	58.18	58.96	57.02	57.37	625324
2020-09-11	57.77	58.43	57.31	58.06	620915
2020-09-14	59.79	60.28	59.15	60.04	766126
2020-09-15	61.20	61.96	60.69	61.32	610091
2020-09-16	61.85	62.38	60.75	60.79	629531
2020-09-17	59.17	61.04	59.00	60.95	606326
2020-09-18	61.46	61.46	59.39	59.93	1838188
2020-09-21	58.96	60.55	58.28	60.51	696610
2020-09-22	61.21	61.30	59.99	61.06	470239
2020-09-23	60.78	61.67	59.84	59.95	526548
2020-09-24	59.41	61.96	59.41	61.51	708540
2020-09-25	61.36	63.15	60.82	63.02	912257
2020-09-28	63.65	65.00	63.43	64.95	678844
2020-09-29	64.75	66.29	64.57	66.00	863670
2020-09-30	66.02	67.88	65.50	67.45	912275
2020-10-01	68.30	69.09	67.85	68.38	531571
2020-10-02	66.47	67.43	66.24	66.86	678857
2020-10-05	67.51	69.81	67.18	69.76	820875
2020-10-06	69.45	71.41	69.45	69.88	682469
2020-10-07	70.93	71.26	69.98	70.37	522723
2020-10-08	70.53	71.22	69.77	70.36	388502
2020-10-09	70.86	72.06	70.82	71.94	356331
2020-10-12	72.84	73.51	71.87	73.08	527494
2020-10-13	73.00	73.66	72.07	72.32	626232
2020-10-14	72.24	72.56	70.12	70.13	554341
2020-10-15	69.25	69.39	68.33	69.12	415990
2020-10-16	69.22	69.39	68.11	68.45	288785
2020-10-19	69.25	70.42	68.12	68.86	486070
2020-10-20	68.98	70.05	68.61	69.16	255283
2020-10-21	69.87	70.07	68.53	68.64	287467
2020-10-22	68.65	68.98	67.46	68.56	266512
2020-10-23	68.39	68.82	67.50	67.66	248474
2020-10-26	67.00	68.10	66.34	67.56	353139
2020-10-27	67.57	68.73	67.52	68.26	315019
2020-10-28	67.33	67.98	66.26	66.73	425319
2020-10-29	66.34	69.85	66.17	69.62	452092
2020-10-30	68.47	69.00	67.46	68.87	529846
2020-11-02	68.84	69.77	66.23	66.63	714870
2020-11-03	74.99	74.99	69.09	69.25	1864797
2020-11-04	71.00	72.03	69.64	70.84	606603
2020-11-05	71.74	72.33	71.17	71.92	698774
2020-11-06	72.35	74.32	71.43	73.93	745289
2020-11-09	75.61	78.09	75.30	75.84	950665
2020-11-10	74.90	75.79	73.84	74.70	543515
2020-11-11	75.78	76.39	74.30	76.21	453608
2020-11-12	76.21	76.30	74.94	75.95	461359
2020-11-13	76.88	77.48	76.23	77.01	287695
2020-11-16	77.33	78.48	76.26	76.97	382274
2020-11-17	76.82	76.91	75.75	75.89	523186
2020-11-18	76.12	76.24	74.88	74.95	409896
2020-11-19	74.58	76.35	74.30	76.27	360713
2020-11-20	76.25	78.09	75.78	77.31	400053
2020-11-23	78.11	78.13	75.53	77.70	551720
2020-11-24	78.15	78.15	75.73	77.71	456532
2020-11-25	77.90	78.17	76.25	76.35	274730
2020-11-27	77.21	77.92	76.51	77.33	164524
2020-11-30	77.42	80.75	76.54	80.10	765297
2020-12-01	80.71	83.72	80.50	81.38	841347
2020-12-02	81.00	81.11	80.23	80.75	437016
2020-12-03	81.30	81.71	79.55	79.67	315953
2020-12-04	80.03	82.81	79.32	82.75	343037
2020-12-07	83.07	84.36	82.65	83.09	353830
2020-12-08	82.70	84.02	82.30	82.97	557468
2020-12-09	82.41	82.41	80.12	80.46	432425
2020-12-10	80.15	81.62	78.50	81.42	509274
2020-12-11	80.75	80.75	76.29	77.99	713094
2020-12-14	78.02	79.55	78.02	78.39	405652
2020-12-15	80.42	82.00	80.05	81.50	773797
2020-12-16	81.18	81.93	79.62	80.99	335057
2020-12-17	81.20	81.67	79.94	80.65	370550
2020-12-18	80.99	81.36	79.87	80.43	761106
2020-12-21	78.92	80.45	78.48	80.07	273031
2020-12-22	80.20	81.09	79.76	80.50	288008
2020-12-23	80.37	82.35	80.37	81.44	197686
2020-12-24	82.03	82.03	80.64	80.96	161633
2020-12-28	81.44	82.74	81.37	81.99	182040
2020-12-29	82.23	82.59	79.58	80.71	282235
2020-12-30	81.20	82.68	81.20	81.95	699899
2020-12-31	82.19	82.79	81.32	82.20	244796
2021-01-04	82.95	86.13	82.40	84.13	646644
2021-01-05	84.41	86.58	84.14	86.36	542030
2021-01-06	87.53	91.37	86.30	90.38	774250
2021-01-07	91.05	92.14	90.84	91.36	450545
2021-01-08	92.50	92.88	89.75	91.12	407505
2021-01-11	90.15	92.80	89.98	91.52	231615
2021-01-12	92.81	93.24	90.91	93.00	344222
2021-01-13	92.57	94.50	92.09	93.93	262106
2021-01-14	94.58	97.82	94.25	97.55	541572
2021-01-15	96.99	99.34	95.16	98.76	481042
2021-01-19	99.81	101.67	99.41	101.35	480937
2021-01-20	102.05	103.25	99.29	100.44	458750
2021-01-21	101.46	101.46	99.17	99.46	352653
2021-01-22	98.81	99.40	97.73	98.56	328276
2021-01-25	99.62	100.97	97.94	99.05	374078
2021-01-26	98.83	100.30	97.74	100.13	539171
2021-01-27	98.56	99.65	94.29	95.63	659856
2021-01-28	97.20	97.48	93.95	93.96	539450
2021-01-29	97.00	97.18	93.69	93.69	697872
2021-02-01	94.90	99.35	94.08	97.86	1311679
2021-02-02	91.35	94.32	89.53	89.91	2580236
2021-02-03	90.03	90.12	85.96	86.38	1369147
2021-02-04	86.08	87.28	85.12	87.11	905672
2021-02-05	88.00	88.20	85.05	85.36	578585
2021-02-08	87.50	89.57	86.89	89.42	696334
2021-02-09	89.56	89.80	87.15	88.36	615177
2021-02-10	89.45	90.17	87.39	87.51	553421
2021-02-11	88.13	89.67	88.02	88.97	617704
2021-02-12	88.49	90.08	87.50	89.39	741019
2021-02-16	90.95	91.24	89.24	89.47	692075
2021-02-17	88.27	89.27	87.26	88.36	516458
2021-02-18	87.23	87.61	86.05	86.95	933668
2021-02-19	88.27	88.85	87.40	88.18	987933
2021-02-22	87.20	87.63	85.43	85.74	996819
2021-02-23	84.28	86.27	81.62	84.95	1177430
2021-02-24	84.49	86.96	82.68	86.84	854044
2021-02-25	86.30	86.30	81.75	82.13	423249
2021-02-26	82.58	83.31	80.73	81.78	648914
2021-03-01	83.18	83.60	82.21	83.33	839402
2021-03-02	83.66	83.66	80.77	80.91	1214866
2021-03-03	80.91	81.92	77.98	78.00	764869
2021-03-04	77.59	78.30	73.87	74.09	1445410
2021-03-05	75.26	77.92	73.30	77.61	1134821
2021-03-08	78.81	78.81	73.45	73.85	1516619
2021-03-09	76.06	77.90	75.73	76.27	770016
2021-03-10	76.19	77.13	74.66	75.77	840569
2021-03-11	78.34	78.96	76.98	77.50	784049
2021-03-12	76.51	77.55	75.30	77.21	746267
2021-03-15	77.53	77.92	76.51	77.54	432090
2021-03-16	78.00	80.33	77.84	79.93	618925
2021-03-17	77.99	81.62	77.86	81.16	797235
2021-03-18	79.98	80.85	77.91	77.99	483374
2021-03-19	78.03	79.73	77.22	79.02	922573
2021-03-22	79.66	80.86	79.30	80.22	290515
2021-03-23	80.22	80.22	76.81	77.25	363156
2021-03-24	77.78	79.37	77.20	77.24	379384
2021-03-25	76.36	78.16	75.31	77.95	313521
2021-03-26	78.12	83.10	77.87	83.01	612914
2021-03-29	82.20	83.79	81.05	83.32	833175
2021-03-30	82.54	83.85	81.81	82.75	377252
2021-03-31	83.49	86.04	83.30	84.79	578544
2021-04-01	85.93	88.11	85.72	87.61	413203
2021-04-05	89.34	89.34	87.18	87.64	418308
2021-04-06	87.00	87.90	86.11	86.72	425640
2021-04-07	86.55	87.50	85.55	85.95	404120
2021-04-08	86.80	87.13	85.28	86.12	280472
2021-04-09	85.05	85.79	84.53	84.95	270154
2021-04-12	84.24	85.03	84.02	84.83	327821
2021-04-13	85.51	85.56	83.54	84.03	231282
2021-04-14	84.05	85.62	83.83	84.06	229116
2021-04-15	85.00	85.10	83.70	84.85	171337
2021-04-16	84.75	86.00	84.65	85.65	238600
2021-04-19	85.51	86.05	83.36	84.56	470873
2021-04-20	84.59	84.62	83.38	84.21	424642
2021-04-21	84.29	86.36	84.25	86.23	333314
2021-04-22	86.35	86.73	85.12	85.14	320208
2021-04-23	85.86	87.42	85.85	86.98	342821
2021-04-26	87.25	88.30	87.00	87.42	223047
2021-04-27	88.23	88.38	86.76	87.67	269311
2021-04-28	87.25	87.56	85.88	86.09	339761
2021-04-29	88.58	88.80	85.12	86.24	626099
2021-04-30	74.04	74.72	71.11	74.41	4367133
2021-05-03	74.10	74.39	72.43	73.00	1460223
2021-05-04	73.05	75.20	72.70	75.12	1168070
2021-05-05	75.45	78.34	75.45	76.17	1162486
2021-05-06	75.62	76.68	74.61	76.35	714689
2021-05-07	77.24	77.24	74.92	76.60	645265
2021-05-10	76.50	76.50	73.80	74.87	664203
2021-05-11	72.75	75.76	72.51	75.51	656661
2021-05-12	74.37	75.00	72.09	72.28	653176
2021-05-13	72.87	74.23	72.21	73.36	546339
2021-05-14	74.28	74.83	72.98	74.55	354605
2021-05-17	73.97	74.39	73.27	74.26	368945
2021-05-18	74.47	75.33	73.67	73.71	357992
2021-05-19	72.54	74.59	72.47	74.37	420828
2021-05-20	74.84	76.00	74.82	75.56	299083
2021-05-21	75.79	76.60	74.90	75.07	338217
2021-05-24	75.73	77.13	75.54	76.41	395377
2021-05-25	77.12	77.70	76.69	77.16	374576
2021-05-26	77.18	77.96	76.79	77.46	418833
2021-05-27	77.45	78.59	77.38	77.59	461809
2021-05-28	78.08	78.29	77.16	78.07	566316
2021-06-01	78.30	79.76	76.53	76.57	541709
2021-06-02	76.79	77.64	75.73	77.58	409315
2021-06-03	77.11	78.16	75.89	76.68	440012
2021-06-04	77.36	78.77	76.75	77.64	373195
2021-06-07	77.00	77.95	76.78	77.74	423280
2021-06-08	78.44	78.48	76.58	77.07	235283
2021-06-09	77.80	78.29	77.03	77.96	297820
2021-06-10	78.25	79.46	77.69	79.25	307358
2021-06-11	79.31	79.84	79.13	79.51	261142
2021-06-14	79.71	80.01	79.15	79.77	344560
2021-06-15	79.48	80.41	79.26	79.33	355139
2021-06-16	79.33	81.09	79.28	80.77	535529
2021-06-17	80.31	81.63	80.14	80.50	697716
2021-06-18	80.69	80.89	78.71	79.46	972952
2021-06-21	79.00	79.85	78.22	78.56	371419
2021-06-22	78.55	78.83	77.46	78.67	372004
2021-06-23	78.70	79.95	78.70	79.14	273149
2021-06-24	79.63	80.55	79.63	80.41	215443
2021-06-25	80.65	82.22	80.65	82.03	560254
2021-06-28	82.61	82.93	81.64	82.15	286730
2021-06-29	82.79	86.28	82.26	85.83	645642
2021-06-30	86.64	86.99	84.49	85.12	532183
2021-07-01	84.92	85.05	83.66	84.15	301460
2021-07-02	84.69	85.88	84.30	85.67	259922
2021-07-06	85.87	85.87	83.71	84.84	393612
2021-07-07	85.26	85.44	83.10	83.77	389675
2021-07-08	82.20	84.32	81.66	83.60	420332
2021-07-09	84.42	85.99	83.57	85.79	319498
2021-07-12	86.08	86.27	84.62	84.98	278845
2021-07-13	84.90	84.90	83.60	83.93	384567
2021-07-14	85.16	86.00	83.60	84.15	652512
2021-07-15	84.05	84.66	82.96	84.16	278452
2021-07-16	84.48	84.98	83.50	83.60	449196
2021-07-19	82.39	83.52	81.69	82.51	319533
2021-07-20	82.85	83.75	82.14	82.99	422365
2021-07-21	83.19	84.85	82.77	84.63	377359
2021-07-22	84.05	84.83	83.90	84.50	224435
2021-07-23	84.67	84.88	83.56	84.42	512851
2021-07-26	84.35	84.92	83.50	84.13	214899
2021-07-27	83.59	83.97	82.35	83.34	414522
2021-07-28	83.23	84.42	82.72	84.32	790014
2021-07-29	80.62	82.79	79.21	82.05	1479459
2021-07-30	81.37	82.70	80.56	82.59	660318
2021-08-02	83.45	84.32	79.45	79.71	734907
2021-08-03	79.65	80.15	78.13	78.73	739213
2021-08-04	79.06	81.33	78.84	80.09	428257
2021-08-05	80.22	80.57	78.63	79.48	368793
2021-08-06	79.16	80.07	79.07	79.24	204371
2021-08-09	79.63	79.81	78.50	78.95	399624
2021-08-10	79.02	79.78	77.94	79.72	424117
2021-08-11	79.82	80.51	78.71	80.38	307260
2021-08-12	80.00	80.99	78.92	79.20	306021
2021-08-13	79.01	79.95	78.67	79.85	361152
2021-08-16	79.84	80.76	79.38	80.39	274005
2021-08-17	79.88	79.89	77.33	78.75	342462
2021-08-18	78.63	78.91	77.63	78.53	416484
2021-08-19	78.22	78.22	77.07	77.64	199072
2021-08-20	78.75	80.58	78.52	79.77	367884
2021-08-23	80.09	81.16	79.37	80.98	226835
2021-08-24	81.20	81.67	80.41	80.74	261324
2021-08-25	80.68	82.30	80.52	81.72	369257
2021-08-26	81.84	82.86	81.40	82.77	271178
2021-08-27	82.90	85.33	82.90	84.80	433611
2021-08-30	85.19	85.89	84.82	85.54	238926
2021-08-31	85.57	85.57	83.47	83.67	384306
2021-09-01	83.84	84.54	83.01	83.73	332624
2021-09-02	83.91	84.91	83.77	84.17	323520
2021-09-03	84.11	85.00	83.51	83.62	236302
2021-09-07	86.75	86.75	84.03	84.60	412041
2021-09-08	84.22	85.71	82.88	85.67	418462
2021-09-09	85.86	87.20	85.21	86.71	346787
2021-09-10	87.21	88.32	86.54	86.59	319837
2021-09-13	87.00	87.48	86.22	87.31	297036
2021-09-14	87.82	88.00	86.86	87.04	284235
2021-09-15	87.22	88.33	86.68	87.95	330546
2021-09-16	87.87	88.73	86.71	88.18	349792
2021-09-17	85.38	86.33	83.56	84.73	1370278
2021-09-20	83.72	84.99	82.07	83.95	446861
2021-09-21	83.71	84.87	83.02	84.41	302832
2021-09-22	84.92	85.67	84.51	85.10	315038
2021-09-23	85.63	86.39	85.33	85.87	253004
2021-09-24	85.37	86.17	85.07	85.61	247261
2021-09-27	85.32	86.22	84.74	85.74	258373
2021-09-28	84.61	85.13	82.89	82.97	273502
2021-09-29	83.00	84.37	81.63	82.14	275470
2021-09-30	82.42	83.74	82.20	82.35	329884
2021-10-01	82.80	83.07	81.00	82.40	314781
2021-10-04	81.87	81.88	78.21	78.64	536821
2021-10-05	79.43	79.76	78.58	79.21	372545
2021-10-06	78.41	79.68	78.33	79.36	326346
2021-10-07	79.90	82.34	79.90	81.36	334284
2021-10-08	81.62	82.15	79.65	80.56	182383
2021-10-11	80.04	81.00	79.61	79.81	146473
2021-10-12	80.02	80.38	78.78	79.28	307704
2021-10-13	79.28	80.25	78.89	79.04	528778
2021-10-14	80.16	80.91	79.89	80.72	268158
2021-10-15	81.36	81.85	80.03	80.09	208925
2021-10-18	79.65	80.77	79.13	80.69	176273
2021-10-19	80.81	81.70	80.29	81.13	295749
2021-10-20	81.27	81.82	80.50	80.85	253748
2021-10-21	80.49	81.71	80.42	81.68	239023
2021-10-22	81.52	82.12	80.16	80.27	325744
2021-10-25	80.58	80.76	79.12	79.37	296137
2021-10-26	79.96	80.01	78.73	79.76	383898
2021-10-27	79.41	81.10	79.04	80.32	307478
2021-10-28	81.25	82.35	81.06	82.07	299633
2021-10-29	81.26	82.78	80.39	80.81	525673
2021-11-01	81.21	83.72	80.50	82.75	796586
2021-11-02	82.46	84.82	80.69	81.91	886353
2021-11-03	82.26	83.24	81.10	81.22	668239
2021-11-04	81.31	81.77	78.64	79.05	393749
2021-11-05	79.57	80.45	78.61	78.85	627811
2021-11-08	78.55	80.11	77.88	79.61	641722
2021-11-09	80.34	80.34	78.63	78.85	452625
2021-11-10	78.26	79.60	77.84	78.13	436025
2021-11-11	78.52	80.37	78.52	79.97	338632
2021-11-12	80.17	80.17	78.74	78.80	426915
2021-11-15	79.62	80.43	78.75	79.02	367817
2021-11-16	78.87	80.83	78.52	80.17	538731
2021-11-17	80.16	80.76	79.54	80.24	390775
2021-11-18	81.00	81.60	79.88	80.84	404293
2021-11-19	80.86	81.79	80.39	81.67	367615
2021-11-22	82.00	83.51	81.11	81.15	571032
2021-11-23	80.96	81.96	79.51	80.45	379339
2021-11-24	79.99	81.25	79.10	81.05	249450
2021-11-26	79.89	80.72	78.20	78.46	243269
2021-11-29	79.35	80.71	78.74	80.61	248621
2021-11-30	80.49	81.27	78.57	80.18	493088
2021-12-01	81.15	84.24	80.59	80.83	514167
2021-12-02	79.28	79.81	75.90	77.21	783109
2021-12-03	78.15	79.36	77.19	78.74	448793
2021-12-06	78.84	82.49	78.48	81.48	629621
2021-12-07	82.72	86.36	82.38	86.30	741926
2021-12-08	85.46	88.88	84.92	88.37	718856
2021-12-09	87.83	92.03	87.83	88.57	1313250
2021-12-10	89.46	90.82	89.01	90.47	628898
2021-12-13	91.34	95.00	90.84	91.82	1496714
2021-12-14	91.12	91.23	88.98	90.92	788455
2021-12-15	91.52	92.36	88.53	92.10	651171
2021-12-16	92.04	93.18	87.49	88.80	549987
2021-12-17	87.99	89.80	87.25	88.70	933062
2021-12-20	87.49	88.90	86.73	88.74	465431
2021-12-21	90.12	90.64	88.44	89.68	265020
2021-12-22	89.12	90.91	88.05	90.89	275018
2021-12-23	91.28	92.36	90.89	91.46	210952
2021-12-27	91.64	93.26	91.35	93.18	228809
2021-12-28	93.50	94.00	91.57	92.34	212613
2021-12-29	92.39	93.33	91.51	92.43	167552
2021-12-30	92.57	93.09	91.86	91.94	148400
2021-12-31	92.19	92.85	91.84	92.02	228592
2022-01-03	92.25	94.84	91.87	93.99	399047
2022-01-04	94.71	94.75	91.47	92.41	329668
2022-01-05	92.21	93.59	90.30	90.40	560537
2022-01-06	90.00	91.35	89.45	89.79	329630
2022-01-07	89.45	90.39	87.49	88.17	391725
2022-01-10	87.46	89.00	86.98	88.98	396647
2022-01-11	89.78	93.45	89.00	92.81	469206
2022-01-12	94.20	95.84	92.42	93.48	404490
2022-01-13	95.25	95.44	92.47	92.61	387769
2022-01-14	91.77	94.37	91.56	94.30	317971
2022-01-18	93.31	93.34	90.58	90.71	451057
2022-01-19	91.20	93.08	88.16	88.32	440963
2022-01-20	88.93	89.81	87.14	87.17	253823
2022-01-21	86.96	89.13	86.19	86.20	299728
2022-01-24	85.01	87.23	82.72	87.14	409788
2022-01-25	84.97	85.40	83.05	83.94	286384
2022-01-26	85.69	89.43	84.78	87.00	556637
2022-01-27	87.96	87.96	82.26	82.83	439756
2022-01-28	83.34	85.25	80.98	85.25	587212
2022-01-31	87.17	89.90	86.38	89.44	1581912
2022-02-01	87.34	87.69	82.11	82.94	3342218
2022-02-02	83.50	87.34	83.10	85.32	1170318
2022-02-03	83.50	84.73	82.11	82.40	772988
2022-02-04	82.10	83.48	81.25	82.67	601806
2022-02-07	82.49	83.28	80.88	81.59	519076
2022-02-08	81.28	83.42	81.01	83.40	670896
2022-02-09	84.17	85.41	83.17	85.26	545442
2022-02-10	83.76	86.54	83.61	84.24	529192
2022-02-11	84.10	85.32	81.31	81.65	546217
2022-02-14	81.65	84.10	81.20	82.09	712990
2022-02-15	82.91	84.79	82.14	84.46	662652
2022-02-16	83.45	86.92	83.16	86.32	634189
2022-02-17	85.11	85.85	84.17	84.40	462723
2022-02-18	84.42	86.71	84.01	85.32	489175
2022-02-22	84.36	85.77	83.73	84.70	392469
2022-02-23	85.26	85.96	83.36	83.56	510037
2022-02-24	81.06	86.41	80.90	86.21	618896
2022-02-25	86.40	87.88	85.14	87.71	368693
2022-02-28	87.02	87.42	85.32	86.87	425198
2022-03-01	86.64	87.00	84.17	85.05	388692
2022-03-02	85.07	88.03	85.07	88.00	438085
2022-03-03	88.71	88.77	86.13	87.15	413951
2022-03-04	85.95	86.61	84.25	84.97	374769
2022-03-07	84.86	85.58	80.99	81.19	448943
2022-03-08	81.37	84.84	80.91	82.30	437413
2022-03-09	83.97	85.79	83.36	85.09	320102
2022-03-10	83.45	84.44	82.38	84.16	258270
2022-03-11	85.23	85.91	81.78	81.95	237692
2022-03-14	81.08	81.40	78.91	79.31	522239
2022-03-15	79.70	80.63	78.84	79.91	517847
2022-03-16	80.99	83.85	80.22	83.81	338407
2022-03-17	82.96	83.97	81.84	82.15	596012
2022-03-18	81.72	84.09	81.43	83.77	668485
2022-03-21	83.77	84.99	82.97	84.64	235217
2022-03-22	84.58	85.35	83.92	84.18	253918
2022-03-23	83.78	84.26	82.15	82.23	274272
2022-03-24	82.99	85.75	81.95	85.70	278817
2022-03-25	85.99	87.70	84.87	87.69	303181
2022-03-28	85.00	86.79	84.06	86.36	369969
2022-03-29	87.64	88.92	86.23	88.07	227242
2022-03-30	87.33	87.94	85.51	86.02	232230
2022-03-31	85.62	86.12	84.60	84.79	341367
2022-04-01	84.79	85.77	82.12	83.97	523231
2022-04-04	84.49	84.88	82.98	84.23	394698
2022-04-05	83.54	83.57	80.00	80.15	565928
2022-04-06	78.66	80.51	78.32	79.16	410390
2022-04-07	78.72	79.59	76.98	78.86	388580
2022-04-08	78.01	78.10	76.14	76.89	442194
2022-04-11	76.19	77.19	75.40	75.62	277212
2022-04-12	77.20	77.27	75.68	75.82	399045
2022-04-13	76.10	77.16	75.97	76.76	288967
2022-04-14	75.95	77.14	75.30	75.43	263664
2022-04-18	75.10	77.47	75.10	77.03	314664
2022-04-19	77.06	78.50	76.56	78.22	228400
2022-04-20	79.40	80.00	78.13	78.52	361324
2022-04-21	79.37	80.07	78.07	78.22	357080
2022-04-22	77.88	78.36	76.77	76.88	353529
2022-04-25	76.40	77.42	75.59	76.99	361764
2022-04-26	76.51	76.67	74.28	74.38	310640
2022-04-27	74.22	75.40	73.45	73.59	401423
2022-04-28	75.06	77.70	74.74	77.01	339703
2022-04-29	76.02	78.25	75.38	75.80	450342
2022-05-02	75.90	78.48	75.41	78.41	700871
2022-05-03	78.00	79.75	77.08	79.21	549353
2022-05-04	82.15	84.98	78.39	82.81	1878688
2022-05-05	80.96	82.87	79.07	80.26	627335
2022-05-06	79.99	80.81	78.07	79.07	577768
2022-05-09	78.20	79.06	75.07	75.98	518476
2022-05-10	77.35	79.28	76.10	77.80	507424
2022-05-11	77.34	79.19	75.36	75.48	745103
2022-05-12	75.07	76.32	74.11	75.36	612821
2022-05-13	76.54	78.97	76.04	77.96	520952
2022-05-16	77.76	79.83	77.16	78.33	444611
2022-05-17	80.03	81.65	80.03	81.28	374354
2022-05-18	80.70	82.03	79.67	79.86	397512
2022-05-19	79.39	81.21	79.08	79.38	324292
2022-05-20	80.17	80.28	77.21	79.46	492850
2022-05-23	79.10	79.65	78.24	78.87	241681
2022-05-24	78.43	78.79	77.36	78.52	459335
2022-05-25	77.94	79.40	77.82	78.61	240549
2022-05-26	78.04	80.04	78.04	79.51	316978
2022-05-27	80.48	81.56	80.20	81.38	274500
2022-05-31	81.53	81.92	79.99	81.54	420282
2022-06-01	81.90	82.19	79.73	81.21	256047
2022-06-02	81.04	84.68	81.04	84.24	451403
2022-06-03	83.08	83.58	81.91	82.15	326207
2022-06-06	83.60	83.95	81.57	81.91	272826
2022-06-07	81.47	83.03	80.16	82.75	252490
2022-06-08	82.75	82.95	81.14	81.58	311912
2022-06-09	80.83	82.16	79.52	79.56	261084
2022-06-10	78.44	79.91	77.54	77.59	344337
2022-06-13	75.58	76.48	72.12	72.94	664712
2022-06-14	73.81	74.34	72.32	73.25	509744
2022-06-15	74.31	75.31	72.82	74.30	373483
2022-06-16	72.44	72.44	70.11	70.96	694144
2022-06-17	71.79	72.27	70.18	70.88	963275
2022-06-21	72.20	72.97	71.72	71.84	523618
2022-06-22	71.30	71.89	70.11	71.36	416012
2022-06-23	71.59	71.59	70.25	70.56	290782
2022-06-24	71.61	72.74	71.12	72.64	553101
2022-06-27	73.01	74.73	72.65	73.83	354831
2022-06-28	74.26	74.79	72.83	73.00	350814
2022-06-29	72.07	72.81	71.47	72.55	279634
2022-06-30	71.68	73.55	71.31	72.54	392418
2022-07-01	71.36	71.86	69.07	69.66	386174
2022-07-05	68.50	69.66	67.03	69.63	542416
2022-07-06	70.00	70.16	68.23	69.76	499601
2022-07-07	71.01	72.19	71.01	71.93	335344
2022-07-08	71.25	72.33	70.88	72.04	432998
2022-07-11	71.14	71.88	70.47	70.95	241980
2022-07-12	71.50	72.76	71.18	71.99	364277
2022-07-13	71.21	73.46	71.01	72.83	360312
2022-07-14	73.05	74.71	72.23	73.95	280059
2022-07-15	74.82	75.39	73.89	75.36	479239
2022-07-18	76.00	76.21	73.59	73.91	249748
2022-07-19	74.86	77.40	74.50	77.07	191846
2022-07-20	76.66	79.38	76.29	79.05	377706
2022-07-21	79.85	80.63	79.11	80.57	242831
2022-07-22	80.65	80.67	78.62	79.67	279149
2022-07-25	79.00	79.85	78.66	79.72	294961
2022-07-26	79.70	80.22	79.01	79.04	278747
2022-07-27	79.63	82.69	79.61	81.82	311644
2022-07-28	82.21	82.96	81.29	82.87	467350
2022-07-29	82.66	85.85	82.18	85.46	473233
2022-08-01	84.92	84.99	81.81	83.75	585935
2022-08-02	82.58	86.21	82.21	84.04	522984
2022-08-03	87.63	89.20	86.07	88.46	927099
2022-08-04	88.24	88.83	87.20	87.72	502997
2022-08-05	87.00	87.34	85.41	85.78	446992
2022-08-08	85.44	86.28	83.87	84.79	433595
2022-08-09	83.55	84.36	82.63	83.22	594195
2022-08-10	84.92	85.65	83.92	85.20	364072
2022-08-11	85.59	86.28	84.94	85.56	455133
2022-08-12	86.32	88.06	85.86	87.59	281323
2022-08-15	87.39	88.35	87.11	87.72	249180
2022-08-16	87.34	89.13	87.00	88.01	434568
2022-08-17	86.99	87.65	85.63	87.40	325967
2022-08-18	87.15	89.17	87.15	87.70	338754
2022-08-19	86.70	87.02	86.05	86.38	231593
2022-08-22	85.00	85.76	84.08	84.14	326178
2022-08-23	84.07	85.73	84.07	84.50	229639
2022-08-24	84.16	84.44	83.71	84.18	306442
2022-08-25	84.12	85.83	84.12	85.83	185854
2022-08-26	85.79	86.15	82.67	82.72	412102
2022-08-29	81.89	82.48	80.57	80.79	434921
2022-08-30	81.19	81.21	77.90	78.28	890897
2022-08-31	78.42	78.43	76.25	76.69	689111
2022-09-01	75.54	75.67	71.79	74.03	689667
2022-09-02	75.10	75.28	72.84	73.24	435119
2022-09-06	73.08	73.08	71.83	72.27	499389
2022-09-07	72.95	73.46	71.70	73.18	380495
2022-09-08	72.36	73.78	71.96	73.57	319771
2022-09-09	74.50	75.70	74.12	75.43	311118
2022-09-12	76.23	77.36	75.79	77.33	526926
2022-09-13	75.22	75.51	73.46	73.56	471948
2022-09-14	74.31	75.66	73.32	73.99	288468
2022-09-15	73.96	74.96	73.21	74.93	635960
2022-09-16	74.47	75.42	73.57	75.01	1059781
2022-09-19	74.19	76.22	74.19	76.02	310995
2022-09-20	75.35	77.47	75.35	77.17	433716
2022-09-21	77.62	80.30	77.27	77.86	476534
2022-09-22	77.72	77.93	75.87	76.92	367644
2022-09-23	75.90	76.52	74.85	75.52	544085
2022-09-26	75.08	75.84	73.27	73.35	507085
2022-09-27	74.21	74.52	72.95	73.89	363865
2022-09-28	72.72	73.27	71.42	72.62	839825
2022-09-29	71.02	71.89	68.50	69.55	716048
2022-09-30	69.45	70.71	68.66	68.80	710157
2022-10-03	69.91	70.79	69.18	69.75	888862
2022-10-04	71.62	72.60	71.26	71.62	624431
2022-10-05	70.97	73.63	70.43	73.07	603201
2022-10-06	72.83	73.52	71.61	71.69	365681
2022-10-07	70.49	71.09	67.87	68.09	461875
2022-10-10	68.03	68.03	64.94	66.45	417138
2022-10-11	65.54	66.40	64.81	65.55	417957
2022-10-12	65.25	65.65	63.87	63.88	272789
2022-10-13	62.07	68.05	61.94	66.83	583210
2022-10-14	66.89	67.21	64.53	64.58	376575
2022-10-17	65.98	66.74	65.24	66.01	230014
2022-10-18	67.76	68.27	64.17	65.72	811090
2022-10-19	65.25	66.46	65.06	65.66	288413
2022-10-20	66.27	67.29	65.09	65.47	291315
2022-10-21	65.68	68.20	65.05	67.80	381285
2022-10-24	67.73	68.00	66.04	67.67	357533
2022-10-25	67.32	69.31	67.20	68.34	394468
2022-10-26	67.19	68.96	66.51	66.93	760610
2022-10-27	67.29	67.75	65.10	65.15	882125
2022-10-28	65.86	69.74	65.31	68.78	932502
2022-10-31	68.20	68.20	66.28	67.12	735105
2022-11-01	68.58	68.62	66.63	67.85	916363
2022-11-02	72.41	74.00	70.63	70.90	1821883
2022-11-03	69.89	69.94	66.74	67.15	984660
2022-11-04	69.54	69.75	66.80	68.17	762954
2022-11-07	68.04	68.28	66.03	67.43	601060
2022-11-08	68.09	69.86	67.67	69.44	707668
2022-11-09	68.74	69.09	67.82	68.50	432192
2022-11-10	71.33	73.37	70.97	73.25	491974
2022-11-11	73.25	75.56	72.99	74.92	490865
2022-11-14	74.89	75.68	74.54	74.85	388866
2022-11-15	76.57	78.09	76.29	77.22	501726
2022-11-16	76.19	76.65	74.23	74.47	457936
2022-11-17	72.77	74.75	72.52	74.35	521452
2022-11-18	75.51	77.18	75.29	76.70	604081
2022-11-21	75.85	76.54	73.80	73.80	352907
2022-11-22	74.58	75.96	73.97	75.91	348904
2022-11-23	75.81	77.08	75.33	76.93	251539
2022-11-25	76.36	76.77	74.96	75.11	180954
2022-11-28	73.93	74.87	72.51	72.85	482851
2022-11-29	73.07	73.49	70.72	70.96	501916
2022-11-30	70.96	74.84	69.80	74.71	745367
2022-12-01	74.95	75.52	73.64	75.14	420065
2022-12-02	73.84	74.45	73.24	74.09	228896
2022-12-05	73.82	74.05	73.05	73.54	313350
2022-12-06	73.76	75.17	72.44	73.22	597695
2022-12-07	72.41	74.15	71.83	74.04	434893
2022-12-08	74.60	78.15	74.60	77.70	851798
2022-12-09	77.17	77.95	76.81	76.85	460605
2022-12-12	76.62	77.79	75.96	77.79	350071
2022-12-13	80.50	81.23	78.86	79.40	423151
2022-12-14	79.10	80.69	78.26	78.55	416428
2022-12-15	77.54	78.52	76.83	77.38	506585
2022-12-16	76.94	77.46	74.48	76.81	1121414
2022-12-19	76.86	77.55	75.36	76.15	656243
2022-12-20	75.56	76.78	75.10	76.00	389768
2022-12-21	76.62	77.77	76.33	77.43	427064
2022-12-22	76.26	76.26	74.34	75.62	282607
2022-12-23	75.06	75.70	74.20	74.97	229166
2022-12-27	74.70	74.78	73.80	74.30	247300
2022-12-28	74.15	74.95	72.23	72.52	303901
2022-12-29	73.42	75.10	73.42	74.04	354972
2022-12-30	73.18	74.53	72.45	74.48	316823
2023-01-03	75.45	75.45	72.40	72.40	579773
2023-01-04	73.82	75.45	73.18	75.15	479498
2023-01-05	74.91	75.59	73.98	75.43	384261
2023-01-06	76.11	78.84	75.42	78.47	385101
2023-01-09	79.48	81.47	78.49	80.96	411597
2023-01-10	81.01	81.97	81.01	81.29	373011
2023-01-11	81.56	83.99	80.99	83.80	973437
2023-01-12	83.77	85.89	82.89	84.27	626457
2023-01-13	83.69	85.33	82.87	84.89	399758
2023-01-17	84.50	85.74	84.19	85.66	439999
2023-01-18	86.44	87.81	85.67	85.89	438953
2023-01-19	85.28	85.71	83.32	85.11	468756
2023-01-20	86.10	86.30	84.78	86.29	283569
2023-01-23	87.11	90.67	86.88	89.29	479299
2023-01-24	88.78	90.27	88.48	89.07	445792
2023-01-25	88.09	89.25	87.21	88.84	363719
2023-01-26	89.22	90.21	88.54	90.08	353981
2023-01-27	88.90	90.21	88.83	89.70	329916
2023-01-30	88.42	89.37	87.96	88.84	438918
2023-01-31	88.25	90.40	88.25	90.39	472581
2023-02-01	90.61	94.06	90.42	93.24	604844
2023-02-02	92.67	95.51	91.24	94.89	1283690
2023-02-03	95.08	104.97	93.57	102.38	2563694
2023-02-06	100.64	104.35	99.97	102.37	863069
2023-02-07	102.31	107.31	101.62	106.65	1158221
2023-02-08	105.83	107.63	104.73	105.11	566288
2023-02-09	106.15	107.04	104.31	104.98	467955
2023-02-10	104.23	104.97	102.34	104.50	648621
2023-02-13	104.73	107.11	103.99	106.14	565012
2023-02-14	106.26	108.42	105.61	105.85	776122
2023-02-15	105.05	106.98	104.33	106.01	520456
2023-02-16	104.81	106.93	104.69	104.77	419873
2023-02-17	104.62	104.62	102.16	103.53	529105
2023-02-21	102.13	103.81	101.56	101.66	422901
2023-02-22	101.85	103.42	101.60	101.79	391561
2023-02-23	104.00	104.24	101.72	102.77	283912
2023-02-24	101.49	102.85	101.48	102.08	373748
2023-02-27	103.16	103.60	102.04	102.19	320243
2023-02-28	101.67	104.04	101.36	102.75	604183
2023-03-01	103.37	104.61	102.48	103.21	453470
2023-03-02	102.35	104.92	101.64	104.34	366505
2023-03-03	104.16	104.63	102.94	103.74	603967
2023-03-06	104.37	105.62	102.39	102.79	424094
2023-03-07	103.19	103.72	102.54	103.23	304778
2023-03-08	103.73	104.67	103.40	104.19	282660
2023-03-09	104.02	105.77	101.73	101.86	511205
2023-03-10	102.29	102.50	99.38	100.79	416580
2023-03-13	99.47	101.45	99.04	99.92	366278
2023-03-14	101.53	102.90	100.92	102.52	407835
2023-03-15	101.11	101.89	99.12	101.18	418440
2023-03-16	99.94	103.72	99.25	103.00	371763
2023-03-17	103.67	104.41	101.91	102.75	1231169
2023-03-20	103.20	104.80	102.92	104.53	323796
2023-03-21	105.38	106.00	102.94	104.48	456786
2023-03-22	104.23	106.82	103.57	103.58	474329
2023-03-23	104.75	106.86	104.37	105.82	444419
2023-03-24	104.88	105.73	103.44	105.59	585467
2023-03-27	105.91	106.45	104.35	106.20	441666
2023-03-28	106.20	106.39	101.98	104.39	583043
2023-03-29	105.81	109.35	105.76	108.59	600339
2023-03-30	109.46	111.15	108.86	109.56	582134
2023-03-31	108.60	109.56	108.04	109.38	496384
2023-04-03	109.16	109.75	106.84	107.62	465152
2023-04-04	107.74	107.74	104.75	105.60	414015
2023-04-05	104.86	104.97	101.71	102.65	824290
2023-04-06	102.00	102.87	101.39	102.74	702929
2023-04-10	101.78	103.81	101.78	103.30	310985
2023-04-11	103.65	103.90	101.42	101.82	433753
2023-04-12	88.23	91.73	87.90	89.28	3291344
2023-04-13	89.69	91.24	89.56	90.90	963721
2023-04-14	90.77	92.18	88.76	89.17	986638
2023-04-17	89.03	91.15	87.97	89.40	1098452
2023-04-18	90.13	90.44	88.00	88.83	462966
2023-04-19	88.24	89.12	87.65	89.07	344432
2023-04-20	88.38	89.63	88.23	88.75	474643
2023-04-21	88.81	88.81	87.55	88.00	407841
2023-04-24	87.50	87.83	86.11	86.71	612342
2023-04-25	86.13	86.20	83.77	84.07	617667
2023-04-26	84.40	85.34	83.84	83.98	486548
2023-04-27	83.25	84.86	81.94	84.77	565341
2023-04-28	85.35	86.00	84.21	85.79	549667
2023-05-01	85.79	86.64	84.71	85.05	471908
2023-05-02	85.33	85.97	84.10	85.38	444228
2023-05-03	85.08	86.23	84.60	84.85	484501
2023-05-04	83.94	84.34	81.87	82.33	1147155
2023-05-05	78.90	80.51	76.70	79.46	1760760
2023-05-08	79.21	79.99	77.31	78.03	635229
2023-05-09	76.92	77.41	75.85	77.12	679419
2023-05-10	78.06	79.29	77.34	78.93	502070
2023-05-11	78.69	79.19	77.17	78.28	436777
2023-05-12	78.79	79.18	77.72	78.52	357861
2023-05-15	78.49	80.08	77.86	80.06	370215
2023-05-16	79.61	80.08	77.48	77.56	439231
2023-05-17	77.94	79.40	77.70	79.05	439026
2023-05-18	79.35	79.82	78.68	79.30	373432
2023-05-19	79.17	79.22	77.96	78.11	407374
2023-05-22	75.98	77.58	75.60	77.04	569263
2023-05-23	76.21	76.89	75.33	75.75	489896
2023-05-24	74.62	75.33	73.88	74.29	451406
2023-05-25	75.40	76.00	74.72	75.30	480183
2023-05-26	75.49	78.94	75.49	78.66	508798
2023-05-30	79.80	80.11	76.78	77.52	457278
2023-05-31	76.42	78.06	76.19	77.68	892076
2023-06-01	78.28	78.88	76.33	78.63	531305
2023-06-02	79.21	79.88	77.31	79.53	451626
2023-06-05	78.61	78.70	76.00	76.65	578394
2023-06-06	76.45	78.11	76.34	77.30	419571
2023-06-07	77.79	79.11	76.22	77.32	724518
2023-06-08	77.86	78.43	76.68	77.13	491631
2023-06-09	77.66	77.86	76.41	76.83	446779
2023-06-12	77.50	79.18	77.11	78.55	526871
2023-06-13	79.18	79.72	78.28	79.14	417576
2023-06-14	78.54	79.11	77.05	78.16	531010
2023-06-15	77.49	77.88	76.57	77.10	554980
2023-06-16	77.85	77.91	76.27	77.14	882664
2023-06-20	76.44	77.24	75.35	77.15	510202
2023-06-21	76.91	76.91	75.88	75.93	538076
2023-06-22	75.59	76.45	75.26	76.02	447941
2023-06-23	75.16	75.63	73.67	73.81	517369
2023-06-26	74.43	75.89	74.43	74.82	357596
2023-06-27	75.08	78.75	74.75	78.62	445289
2023-06-28	77.23	78.90	76.65	78.74	548911
2023-06-29	78.79	79.73	78.03	79.69	402194
2023-06-30	80.15	81.43	79.53	81.01	595135
2023-07-03	81.03	81.49	79.82	81.16	205625
2023-07-05	80.33	80.37	79.04	79.33	434716
2023-07-06	78.03	79.71	77.59	79.53	470905
2023-07-07	80.00	80.96	79.29	79.65	671096
2023-07-10	79.75	81.19	79.73	80.41	506948
2023-07-11	79.86	81.25	79.43	81.09	388474
2023-07-12	82.15	83.43	81.95	82.82	391685
2023-07-13	82.70	83.00	79.94	81.70	834308
2023-07-14	81.99	81.99	78.79	79.07	612145
2023-07-17	79.13	80.63	78.73	79.97	394099
2023-07-18	79.63	79.92	78.66	79.51	379886
2023-07-19	79.88	79.88	78.52	79.34	560696
2023-07-20	78.66	79.14	76.74	77.14	418225
2023-07-21	78.04	78.27	76.73	77.87	759343
2023-07-24	77.68	78.75	77.18	77.40	442384
2023-07-25	77.59	78.88	77.59	78.57	295586
2023-07-26	77.70	78.99	77.61	78.18	425195
2023-07-27	79.45	81.15	79.03	79.45	496976
2023-07-28	80.60	81.81	79.81	81.54	407461
2023-07-31	81.43	82.66	80.59	80.80	317828
2023-08-01	80.20	81.90	79.98	81.25	459168
2023-08-02	80.35	80.56	78.98	80.26	524312
2023-08-03	79.26	81.01	78.54	79.86	863311
2023-08-04	83.73	84.65	81.01	82.55	1171725
2023-08-07	82.54	85.08	82.25	85.04	718115
2023-08-08	83.93	84.17	81.81	82.91	638075
2023-08-09	82.66	83.24	81.45	82.34	450514
2023-08-10	83.12	83.58	82.31	82.34	469809
2023-08-11	81.44	82.25	80.19	80.35	374951
2023-08-14	79.77	80.90	79.51	80.58	473425
2023-08-15	79.97	79.99	78.92	79.10	381777
2023-08-16	78.85	79.23	78.10	78.17	278329
2023-08-17	78.18	78.74	76.83	77.91	510890
2023-08-18	77.27	78.53	77.05	78.18	447851
2023-08-21	78.14	79.47	77.91	79.14	275699
2023-08-22	79.59	79.70	78.46	78.61	323729
2023-08-23	78.25	80.26	77.83	79.93	374578
2023-08-24	80.64	80.81	76.92	77.07	342128
2023-08-25	77.21	78.32	76.37	78.22	317865
2023-08-28	78.64	79.71	78.45	79.45	316624
2023-08-29	79.00	80.77	78.88	80.42	531685
2023-08-30	80.27	81.67	79.96	81.10	296680
2023-08-31	80.88	82.65	80.86	82.04	352555
2023-09-01	82.59	83.18	81.95	82.92	175374
2023-09-05	82.40	82.40	78.80	79.40	586788
2023-09-06	79.53	80.29	77.28	77.29	575539
2023-09-07	75.76	75.76	71.87	73.65	892048
2023-09-08	73.52	73.88	73.07	73.50	386537
2023-09-11	73.58	73.58	73.58	73.58	53811
2023-09-12	73.10	78.30	72.72	73.59	1428077
2023-09-13	74.05	74.47	72.09	72.18	521700
2023-09-14	73.14	73.74	72.48	73.40	486002
2023-09-15	73.09	73.64	72.54	73.17	1487024
2023-09-18	73.05	74.82	73.05	73.85	618792
2023-09-19	73.89	73.89	72.60	73.44	269332
2023-09-20	73.39	74.17	71.94	72.04	263421
2023-09-21	71.27	72.61	71.27	71.68	262519
2023-09-22	72.07	72.63	71.75	71.80	236485
2023-09-25	71.50	72.57	71.13	72.10	267987
2023-09-26	71.38	72.73	71.38	71.83	319276
2023-09-27	72.48	72.70	71.41	71.97	234781
2023-09-28	71.87	74.16	71.73	74.04	416804
2023-09-29	74.66	75.18	73.75	73.96	341448
2023-10-02	74.04	74.87	72.58	73.02	342764
2023-10-03	72.44	73.23	71.64	71.75	411952
2023-10-04	72.04	72.39	70.84	71.31	670598
2023-10-05	71.49	71.84	70.82	71.36	442543
2023-10-06	71.15	73.03	70.98	72.44	372891
2023-10-09	71.38	71.71	70.23	70.42	354703
2023-10-10	70.21	72.18	70.16	71.28	333720
2023-10-11	71.54	72.14	71.00	72.01	405683
2023-10-12	72.25	72.83	71.70	72.56	352175
2023-10-13	72.47	72.62	70.43	70.58	201415
2023-10-16	70.62	71.90	70.23	71.17	253774
2023-10-17	70.50	71.80	70.12	71.37	302953
2023-10-18	70.23	70.42	69.22	69.43	322376
2023-10-19	69.93	70.54	68.00	68.17	582299
2023-10-20	68.17	68.74	67.40	67.74	421728
2023-10-23	67.33	67.50	66.55	66.87	537534
2023-10-24	67.01	67.20	65.66	67.10	494462
2023-10-25	66.37	66.99	65.69	66.92	914262
2023-10-26	66.92	68.24	66.92	67.36	488162
2023-10-27	67.49	67.93	66.16	66.34	398337
2023-10-30	65.97	66.22	65.02	66.01	510548
2023-10-31	66.08	67.40	65.70	66.93	666315
2023-11-01	68.65	69.82	66.20	67.94	1145023
2023-11-02	69.47	70.61	68.21	70.37	972290
2023-11-03	68.00	70.73	65.08	70.56	1205134
2023-11-06	70.15	73.44	70.05	73.05	866023
2023-11-07	72.37	74.00	72.21	72.57	578055
2023-11-08	73.00	73.12	71.41	72.03	545116
2023-11-09	72.37	72.44	69.23	69.39	491416
2023-11-10	70.43	73.79	70.00	73.03	449525
2023-11-13	72.39	72.76	71.60	72.16	545209
2023-11-14	74.00	75.02	73.74	75.01	416708
2023-11-15	75.54	76.89	75.00	75.91	375532
2023-11-16	75.30	75.99	74.86	75.82	338128
2023-11-17	76.17	76.77	75.56	75.62	391692
2023-11-20	75.65	76.69	75.41	76.49	422972
2023-11-21	75.34	75.79	74.80	75.67	436365
2023-11-22	76.26	77.36	75.76	75.85	468296
2023-11-24	75.78	77.34	75.54	76.24	220096
2023-11-27	76.01	77.14	75.54	76.87	454830
2023-11-28	76.40	77.22	76.23	76.98	448547
2023-11-29	77.79	78.60	76.52	76.67	406922
2023-11-30	76.92	76.92	74.83	75.91	526318
2023-12-01	75.93	76.50	75.30	76.18	385732
2023-12-04	75.77	77.19	75.57	77.02	339059
2023-12-05	76.38	78.26	75.80	78.10	499485
2023-12-06	78.74	79.40	77.44	77.73	290438
2023-12-07	77.98	78.59	77.46	78.56	284243
2023-12-08	78.52	79.81	78.50	78.53	545389
2023-12-11	78.72	81.56	78.59	81.39	300336
2023-12-12	81.09	81.23	79.85	80.16	294268
2023-12-13	80.31	81.47	79.38	81.29	359579
2023-12-14	82.18	85.09	82.04	85.02	410890
2023-12-15	85.47	85.83	83.38	83.81	808293
2023-12-18	83.81	83.81	82.43	83.46	284531
2023-12-19	83.68	84.08	82.73	83.73	350772
2023-12-20	83.23	84.29	81.90	81.95	273374
2023-12-21	83.20	83.99	82.96	83.82	182852
2023-12-22	84.34	85.10	84.00	84.06	173133
2023-12-26	84.47	85.17	83.86	84.55	181859
2023-12-27	84.89	84.89	83.90	84.38	154394
2023-12-28	84.31	84.64	83.82	84.34	179810
2023-12-29	84.19	84.63	83.15	83.19	277805
2024-01-02	82.40	82.40	80.70	81.68	304080
2024-01-03	80.13	81.05	79.66	80.26	368250
2024-01-04	78.90	79.46	77.84	78.24	389269
2024-01-05	78.20	79.14	77.26	77.78	553331
2024-01-08	78.30	80.86	78.30	80.78	309057
2024-01-09	79.79	80.36	78.92	79.37	200300
2024-01-10	79.17	79.44	77.25	79.39	238552
2024-01-11	79.18	79.99	77.93	78.78	208904
2024-01-12	79.20	79.43	77.74	78.17	195091
2024-01-16	77.84	78.33	76.89	78.11	289487
2024-01-17	77.29	77.48	76.00	77.00	332596
2024-01-18	78.53	79.71	78.04	79.51	495794
2024-01-19	80.67	81.74	79.40	80.68	413862
2024-01-22	81.08	82.29	81.08	81.82	323274
2024-01-23	82.09	83.79	81.90	83.74	313229
2024-01-24	83.86	83.93	82.18	82.82	252341
2024-01-25	84.25	84.41	82.31	82.70	264133
2024-01-26	82.16	82.43	79.84	80.06	311901
2024-01-29	80.06	80.57	79.10	80.38	306020
2024-01-30	79.96	80.55	78.08	78.53	532569
2024-01-31	78.00	79.02	77.00	77.20	365973
2024-02-01	77.55	77.55	76.07	76.97	314321
2024-02-02	76.53	76.84	75.92	76.70	343896
2024-02-05	76.98	79.08	76.58	78.71	428179
2024-02-06	78.67	79.47	77.49	78.42	859561
2024-02-07	90.01	93.04	87.69	89.86	2664132
2024-02-08	91.09	95.87	90.46	93.24	1148006
2024-02-09	93.16	94.24	92.17	93.06	725539
2024-02-12	93.25	94.34	91.56	92.14	511446
2024-02-13	89.58	90.45	87.85	88.83	902616
2024-02-14	90.03	91.35	89.53	90.74	713285
2024-02-15	91.11	92.80	90.92	91.63	420227
2024-02-16	91.52	92.34	90.25	90.27	381289
2024-02-20	89.06	90.49	89.05	89.98	392121
2024-02-21	89.36	90.69	89.36	90.37	431449
2024-02-22	92.31	92.56	91.13	91.75	347354
2024-02-23	91.91	92.81	91.23	91.96	330010
2024-02-26	92.02	93.08	91.86	91.97	352630
2024-02-27	92.16	93.40	91.22	91.30	729527
2024-02-28	90.05	90.60	89.33	89.83	382414
2024-02-29	89.81	91.97	89.53	91.82	760084
2024-03-01	92.67	93.40	91.75	93.23	429942
2024-03-04	94.24	94.24	92.07	92.16	372573
2024-03-05	91.23	91.40	88.70	89.34	528177
2024-03-06	90.59	92.86	90.31	91.27	403396
2024-03-07	92.37	95.55	92.37	94.26	343080
2024-03-08	94.58	94.99	92.45	92.51	269567
2024-03-11	91.66	93.17	91.27	92.75	290553
2024-03-12	93.84	93.89	92.44	93.47	235882
2024-03-13	92.71	93.40	91.39	91.53	318135
2024-03-14	91.44	91.78	89.05	89.89	574613
2024-03-15	89.48	90.27	88.56	88.67	918290
2024-03-18	89.56	91.12	88.87	88.90	365196
2024-03-19	88.11	89.26	87.39	88.63	307781
2024-03-20	89.47	90.83	88.51	90.52	318429
2024-03-21	91.97	92.35	90.23	90.24	320568
2024-03-22	90.30	91.27	90.05	90.87	303277
2024-03-25	90.08	90.97	89.74	90.28	214822
2024-03-26	90.11	91.09	89.32	89.35	213543
2024-03-27	90.09	91.95	89.77	91.94	207650
2024-03-28	91.93	92.78	91.73	92.56	253461
2024-04-01	92.56	93.96	91.43	91.87	404789
2024-04-02	91.23	91.83	90.10	91.70	308275
2024-04-03	90.51	92.25	90.51	91.65	322214
2024-04-04	93.00	93.56	89.92	90.45	217384
2024-04-05	90.16	91.82	89.98	91.77	272844
2024-04-08	92.00	93.19	91.67	91.70	201254
2024-04-09	92.79	93.70	92.38	93.56	246155
2024-04-10	92.09	92.66	89.53	90.17	279119
2024-04-11	90.57	90.87	89.43	90.85	315130
2024-04-12	89.11	89.68	87.61	88.56	422654
2024-04-15	89.00	89.24	86.35	86.97	274493
2024-04-16	86.56	86.94	85.76	85.81	261934
2024-04-17	86.11	86.83	85.25	85.25	264622
2024-04-18	85.00	85.00	82.96	83.25	232658
2024-04-19	82.76	83.59	81.30	82.02	269475
2024-04-22	82.91	85.20	82.03	84.47	475730
2024-04-23	84.51	85.48	84.01	84.25	386363
2024-04-24	85.48	87.19	85.40	86.29	429495
2024-04-25	86.08	88.26	86.08	87.31	230016
2024-04-26	87.22	89.10	87.22	88.53	203839
2024-04-29	88.53	90.94	88.53	90.30	251418
2024-04-30	89.52	90.52	88.50	88.57	315763
2024-05-01	86.63	87.70	83.92	84.00	534125
2024-05-02	85.12	86.84	84.56	85.91	389027
2024-05-03	87.67	88.88	86.67	88.48	325867
2024-05-06	89.01	90.03	88.57	90.02	519914
2024-05-07	90.96	92.49	90.29	91.13	809815
2024-05-08	102.89	103.30	97.77	102.24	1551671
2024-05-09	102.65	104.16	101.40	103.78	702191
2024-05-10	104.07	107.01	103.31	106.13	676647
2024-05-13	106.14	108.25	105.53	107.78	597067
2024-05-14	108.18	111.74	107.71	110.67	801044
2024-05-15	111.62	112.67	109.89	112.40	574222
2024-05-16	110.34	112.67	110.34	112.22	427185
2024-05-17	109.94	111.43	108.68	110.02	478130
2024-05-20	110.38	113.83	110.38	112.99	431950
2024-05-21	111.52	114.20	110.59	113.72	413400
2024-05-22	114.21	115.18	113.45	114.62	439237
2024-05-23	115.70	115.70	113.21	114.06	414867
2024-05-24	115.33	116.14	114.15	114.46	409422
2024-05-28	114.98	117.12	114.12	116.69	551125
2024-05-29	114.83	116.51	113.51	115.14	472461
2024-05-30	115.02	115.47	113.66	114.76	353533
2024-05-31	114.59	115.55	112.41	114.70	475734
2024-06-03	115.23	115.91	114.14	114.61	399746
2024-06-04	114.08	114.75	113.44	114.15	288089
2024-06-05	115.60	117.64	114.69	117.00	480789
2024-06-06	117.03	120.30	116.86	118.87	587587
2024-06-07	118.29	119.70	117.19	117.52	297794
2024-06-10	116.13	119.76	115.60	119.52	425477
2024-06-11	119.58	119.98	118.89	119.73	358018
2024-06-12	120.91	124.86	120.38	123.74	493049
2024-06-13	124.01	125.19	123.12	124.04	392951
2024-06-14	122.45	123.16	121.62	122.56	225042
2024-06-17	122.69	125.64	122.34	125.51	386647
2024-06-18	125.90	128.64	125.90	127.15	637019
2024-06-20	126.98	128.11	123.74	124.85	526892
2024-06-21	123.71	126.93	122.66	125.96	1938885
2024-06-24	124.31	125.34	122.98	123.10	544927
2024-06-25	123.77	126.68	122.87	126.60	398664
2024-06-26	125.90	127.86	125.39	126.86	517367
2024-06-27	126.80	127.32	125.03	126.81	397049
2024-06-28	127.86	130.04	126.33	127.66	666308
2024-07-01	127.83	128.07	125.81	127.29	407297
2024-07-02	127.14	130.29	127.14	129.77	354234
2024-07-03	129.86	130.18	128.30	128.57	294986
2024-07-05	128.82	129.75	127.91	129.30	413656
2024-07-08	130.41	131.22	129.40	130.43	322672
2024-07-09	131.49	138.65	131.40	135.46	736827
2024-07-10	136.35	136.95	134.70	136.60	799409
2024-07-11	137.57	137.75	134.11	135.22	332248
2024-07-12	136.29	139.00	134.90	136.96	298338
2024-07-15	137.86	141.94	137.37	139.81	451533
2024-07-16	140.83	142.83	140.18	142.65	426286
2024-07-17	140.12	140.65	138.06	138.75	570137
2024-07-18	140.88	140.88	135.20	138.81	598813
2024-07-19	138.34	138.82	134.01	134.87	448823
2024-07-22	137.93	138.64	135.18	138.39	439675
2024-07-23	137.09	138.90	136.65	137.71	299365
2024-07-24	135.91	136.34	129.53	129.95	482760
2024-07-25	129.27	130.00	125.75	126.81	638578
2024-07-26	129.38	131.25	127.95	129.24	405489
2024-07-29	130.58	132.67	129.69	130.96	398593
2024-07-30	131.73	132.47	128.13	129.20	615033
2024-07-31	132.78	132.78	128.27	130.48	535456
2024-08-01	129.25	130.82	119.41	121.13	690222
2024-08-02	117.57	118.41	113.79	114.73	536964
2024-08-05	108.99	116.10	107.62	112.86	660601
2024-08-06	113.58	116.79	112.55	115.31	634570
2024-08-07	130.15	131.99	121.00	124.00	1189339
2024-08-08	126.81	132.51	124.82	131.57	729792
2024-08-09	131.46	134.68	130.48	132.85	609030
2024-08-12	132.79	135.00	131.49	132.06	427975
2024-08-13	134.21	138.07	133.55	137.66	430959
2024-08-14	137.73	138.01	134.49	137.08	407297
2024-08-15	139.96	142.75	139.13	141.76	420475
2024-08-16	139.94	141.83	139.07	141.43	302091
2024-08-19	141.02	141.73	138.82	140.49	374044
2024-08-20	139.93	141.38	139.41	139.69	304899
2024-08-21	141.44	144.83	141.10	142.72	685513
2024-08-22	142.62	143.10	139.19	139.83	337026
2024-08-23	141.15	145.10	140.39	144.52	640025
2024-08-26	144.52	144.77	140.77	141.73	327660
2024-08-27	140.32	144.27	139.53	143.35	352844
2024-08-28	143.00	143.95	140.05	141.51	307484
2024-08-29	142.14	147.46	142.09	144.33	454859
2024-08-30	146.60	147.08	142.16	145.69	546957
2024-09-03	143.17	143.35	136.50	137.47	773805
2024-09-04	136.32	141.16	136.32	138.54	396581
2024-09-05	137.34	139.90	135.74	138.21	372152
2024-09-06	138.21	138.21	131.38	132.32	411644
2024-09-09	134.15	135.46	133.08	134.61	412427
2024-09-10	134.41	134.76	128.45	130.94	541355
2024-09-11	132.37	137.22	131.42	136.63	407547
2024-09-12	136.29	137.73	133.43	134.00	451600
2024-09-13	135.47	135.47	131.75	133.17	579543
2024-09-16	129.00	129.94	119.21	125.22	972898
2024-09-17	125.23	125.97	122.82	123.80	778227
2024-09-18	124.33	125.98	122.27	122.84	478408
2024-09-19	126.34	127.17	124.56	125.12	633158
2024-09-20	124.11	124.18	121.32	123.11	1606431
2024-09-23	123.91	126.49	123.36	124.33	373208
2024-09-24	125.83	126.50	122.42	122.73	547418
2024-09-25	121.09	122.42	118.73	119.79	803627
2024-09-26	124.14	124.14	119.79	121.91	898751
2024-09-27	122.65	122.91	120.49	121.60	566328
2024-09-30	121.77	124.37	121.60	124.21	764218
2024-10-01	122.06	123.40	118.20	119.02	648070
2024-10-02	120.17	122.60	119.26	121.03	430356
2024-10-03	120.36	121.63	118.39	118.87	559643
2024-10-04	121.79	122.09	118.70	119.61	338046
2024-10-07	118.72	119.38	116.89	117.38	434285
2024-10-08	117.80	118.97	115.96	118.54	410647
2024-10-09	118.73	121.48	117.50	121.21	472978
2024-10-10	117.57	119.80	116.39	119.69	798061
2024-10-11	118.41	119.93	117.59	119.71	294235
2024-10-14	120.65	124.78	120.65	123.31	561983
2024-10-15	123.46	126.04	121.63	124.01	922845
2024-10-16	125.60	125.60	122.20	122.53	588031
2024-10-17	124.91	124.91	122.58	122.87	440990
2024-10-18	124.71	124.98	122.37	124.83	459225
2024-10-21	124.36	125.52	123.26	125.28	484740
2024-10-22	124.23	124.31	122.19	124.07	452018
2024-10-23	123.95	124.95	116.34	119.10	1101310
2024-10-24	120.25	121.46	119.61	120.70	448844
2024-10-25	121.52	123.95	121.36	122.22	369600
2024-10-28	122.30	125.85	122.10	123.05	436050
2024-10-29	121.80	123.70	120.74	121.20	626662
2024-10-30	117.65	120.24	112.61	114.22	1165509
2024-10-31	113.81	113.81	109.21	109.82	925386
2024-11-01	110.89	112.24	109.55	110.30	695986
2024-11-04	109.41	113.77	109.00	110.63	1171746
2024-11-05	100.49	109.35	100.00	102.79	1948491
2024-11-06	105.31	106.00	102.28	104.11	1085050
2024-11-07	105.82	105.82	103.11	103.55	756424
2024-11-08	103.07	104.01	102.33	103.71	624917
2024-11-11	103.58	104.87	102.20	104.71	868704
2024-11-12	104.74	106.41	104.04	104.67	780070
2024-11-13	103.42	104.48	100.38	100.39	1092443
2024-11-14	101.51	102.59	100.96	101.50	775872
2024-11-15	100.16	102.16	99.70	100.67	796859
2024-11-18	100.67	101.74	100.36	101.06	775911
2024-11-19	100.65	101.90	100.39	100.58	554373
2024-11-20	100.11	100.35	98.56	100.22	696213
2024-11-21	101.17	102.98	100.38	102.55	467359
2024-11-22	102.24	104.97	102.03	104.82	568635
2024-11-25	105.63	109.85	104.87	108.82	894410
2024-11-26	109.61	110.00	107.00	107.41	502184
2024-11-27	107.41	107.80	104.06	105.52	407526
2024-11-29	106.44	106.86	104.37	104.45	373956
2024-12-02	104.56	108.82	104.44	107.84	679856
2024-12-03	106.59	107.09	105.10	105.60	852779
2024-12-04	106.76	106.76	103.11	103.70	700437
2024-12-05	104.69	107.27	103.67	103.96	736298
2024-12-06	104.33	105.97	103.84	104.44	532554
2024-12-09	104.50	107.44	103.72	105.31	428713
2024-12-10	105.34	106.24	104.12	105.66	553955
2024-12-11	106.34	108.50	105.88	106.66	619013
2024-12-12	106.49	107.68	104.74	106.44	505769
2024-12-13	107.35	107.89	105.05	106.71	567041
2024-12-16	106.74	107.29	105.28	105.63	545708
2024-12-17	105.44	105.54	103.12	103.31	704074
2024-12-18	104.21	104.95	99.20	100.62	554470
2024-12-19	101.20	101.77	99.22	100.16	670993
2024-12-20	100.09	101.85	99.07	100.56	2122112
2024-12-23	100.89	103.11	100.89	102.62	521898
2024-12-24	102.81	103.06	101.42	102.47	241276
2024-12-26	101.95	104.24	101.64	103.48	469796
2024-12-27	103.24	103.25	101.13	101.87	276666
2024-12-30	100.51	101.10	99.02	100.19	418558
2024-12-31	100.43	100.87	99.02	99.58	458361
2025-01-02	100.00	101.73	98.87	99.41	541777
2025-01-03	99.54	100.94	98.29	100.79	753048
2025-01-06	101.74	104.49	101.74	102.48	696579
2025-01-07	103.90	105.84	103.16	105.20	808503
2025-01-08	104.38	105.28	101.35	105.20	635831
2025-01-10	103.62	104.57	99.66	101.14	655989
2025-01-13	100.29	100.96	98.80	99.93	652014
2025-01-14	101.47	102.11	99.87	101.34	537907
2025-01-15	103.15	104.23	101.82	101.91	444558
2025-01-16	102.50	102.61	100.78	100.85	402995
2025-01-17	102.78	103.07	100.00	101.00	667540
2025-01-21	101.42	101.58	99.24	100.25	618308
2025-01-22	100.19	101.14	98.61	100.30	485142
2025-01-23	99.02	101.23	98.19	101.08	561653
2025-01-24	101.30	101.64	100.18	101.41	747156
2025-01-27	99.75	102.07	98.98	99.42	645464
2025-01-28	98.79	101.26	97.43	100.92	897443
2025-01-29	100.75	101.87	97.66	98.14	720978
2025-01-30	98.91	100.27	98.23	99.29	684102
2025-01-31	100.94	102.63	99.03	100.44	901680
2025-02-03	97.81	100.05	95.25	99.30	1048141
2025-02-04	98.81	104.12	98.24	101.39	1170964
2025-02-05	112.00	112.48	102.27	109.34	1862768
2025-02-06	107.85	108.15	101.43	104.41	1532423
2025-02-07	104.84	107.46	104.69	106.77	1261331
2025-02-10	106.87	107.73	102.81	104.39	1051237
2025-02-11	103.57	105.92	103.44	103.51	500856
2025-02-12	101.95	103.86	100.77	103.79	634401
2025-02-13	104.02	107.19	104.02	106.95	844910
2025-02-14	107.47	110.49	106.99	109.06	748463
2025-02-18	109.27	111.33	109.12	111.20	870396
2025-02-19	111.70	113.14	111.05	111.40	578107
2025-02-20	111.99	112.43	110.28	111.30	574144
2025-02-21	111.46	111.54	108.20	109.07	787449
2025-02-24	108.85	110.58	107.65	108.60	505215
2025-02-25	108.27	110.35	107.29	107.48	735757
2025-02-26	107.39	111.41	107.14	109.83	597443
2025-02-27	109.07	109.89	102.35	102.40	756631
2025-02-28	102.40	104.25	101.23	104.21	636065
2025-03-03	104.51	105.89	100.95	101.68	512339
2025-03-04	101.26	105.03	101.22	103.17	566258
2025-03-05	103.50	105.57	102.58	105.39	419070
2025-03-06	103.62	104.63	102.33	102.95	504774
2025-03-07	103.77	109.30	103.50	108.92	622639
2025-03-10	106.93	108.84	104.04	104.77	734139
2025-03-11	104.73	104.73	98.83	101.79	797287
2025-03-12	103.23	103.74	97.74	97.89	1068269
2025-03-13	98.14	100.34	97.62	98.34	552440
2025-03-14	99.61	100.73	99.00	99.82	455593
2025-03-17	99.62	101.13	98.78	100.33	493306
2025-03-18	99.66	101.68	98.93	100.86	407672
2025-03-19	100.70	102.33	100.22	101.05	340090
2025-03-20	99.58	100.97	99.19	99.87	408638
2025-03-21	98.57	100.10	97.27	99.79	2452191
2025-03-24	101.59	103.24	101.48	102.58	418998
2025-03-25	102.25	103.72	101.74	102.66	336541
2025-03-26	102.81	104.62	102.68	103.31	363351
2025-03-27	103.07	104.31	101.98	103.26	535071
2025-03-28	102.36	102.83	99.02	99.51	443648
2025-03-31	98.07	99.92	96.01	99.66	550841
2025-04-01	99.29	100.63	98.02	99.83	401364
2025-04-02	98.48	99.97	98.03	98.58	479530
2025-04-03	94.94	95.16	88.42	88.85	1064526
2025-04-04	85.06	86.65	82.16	83.23	1091331
2025-04-07	80.33	88.42	78.50	82.93	1316529
2025-04-08	84.85	85.55	75.83	77.43	960327
2025-04-09	77.94	90.89	76.70	90.23	1423374
2025-04-10	87.00	87.88	81.67	84.85	829543
2025-04-11	84.85	87.40	82.02	86.27	879223
2025-04-14	88.38	88.98	86.00	87.41	755619
2025-04-15	87.86	88.61	86.86	86.95	458251
2025-04-16	84.94	86.49	83.04	85.52	465761
2025-04-17	86.42	86.48	85.04	85.58	519759
2025-04-21	84.04	85.91	83.43	85.78	715046
2025-04-22	86.05	87.56	85.67	86.74	463509
2025-04-23	89.94	91.28	87.94	88.76	473214
2025-04-24	90.89	93.20	89.64	92.40	557594
2025-04-25	91.21	93.79	91.21	93.41	400270
2025-04-28	93.11	94.02	92.20	93.67	372471
2025-04-29	92.65	94.44	91.48	93.55	361979
2025-04-30	92.03	96.23	91.79	96.04	589665
2025-05-01	96.47	97.22	95.10	95.54	503953
2025-05-02	97.42	99.09	97.42	98.20	420183
2025-05-05	97.25	99.61	97.25	98.49	504280
2025-05-06	97.25	98.98	96.70	98.72	1033879
2025-05-07	97.77	97.99	91.32	96.66	1502149
2025-05-08	98.10	99.76	96.69	97.57	962745
2025-05-09	99.21	101.01	98.51	100.53	741587
2025-05-12	105.36	107.20	105.00	105.83	766278
2025-05-13	105.83	107.86	105.41	107.24	751503
2025-05-14	107.23	108.66	106.82	107.44	513488
2025-05-15	107.08	107.98	106.31	106.89	712200
2025-05-16	106.50	106.89	105.67	106.23	575566
2025-05-19	104.89	105.66	104.07	105.45	576013
2025-05-20	106.28	106.50	105.14	105.93	565431
2025-05-21	105.00	107.18	104.02	104.31	688572
2025-05-22	104.45	106.40	102.06	102.18	528021
2025-05-23	99.11	101.35	99.00	99.89	769253
2025-05-27	101.67	102.53	101.00	102.19	439751
2025-05-28	102.19	103.03	100.32	100.42	568964
2025-05-29	102.30	102.54	99.47	99.81	465858
2025-05-30	99.19	99.57	96.97	98.36	616371
2025-06-02	97.89	98.26	96.73	97.74	558920
2025-06-03	97.78	100.65	96.39	100.04	713049
2025-06-04	101.19	101.20	100.14	101.01	573170
2025-06-05	101.27	102.26	99.84	100.05	376687
2025-06-06	100.91	101.78	100.57	101.04	390737
2025-06-09	101.95	103.58	101.78	102.82	701670
2025-06-10	104.02	106.06	103.42	105.25	430111
2025-06-11	105.60	106.21	102.18	102.67	568925
2025-06-12	101.94	103.04	101.60	102.71	388028
2025-06-13	101.55	102.55	100.75	100.88	353042
2025-06-16	101.94	104.09	101.72	104.09	423351
2025-06-17	103.06	104.15	102.82	103.34	360601
2025-06-18	103.49	105.33	103.11	104.34	450938
2025-06-20	104.94	105.80	102.72	104.34	728230
2025-06-23	104.49	106.38	103.85	105.66	416163
2025-06-24	106.22	108.35	105.89	106.72	423766
2025-06-25	107.30	107.66	105.52	107.58	413889
2025-06-26	107.63	108.42	106.86	107.48	814491
2025-06-27	107.77	108.50	105.08	105.98	689235

Explore More About CRUS

Coins representing dividend payouts and trends

CRUS Dividend History

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

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

CRUS Stock Split History

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

Graph showing historical stock prices and market trends

CRUS Historical Prices

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

Web Analytics