NBIX Historical Prices

Summary

Key Stock Metrics

84.23

(April 9, 2025)

52-Week Low

157.67

(November 5, 2025)

52-Week High

157.98

(August 1, 2024)

All-Time High

152.48

(December 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-05-23	12.00	13.25	11.00	12.50	4194100
1996-05-24	12.25	13.00	11.75	11.75	623500
1996-05-28	11.75	12.13	10.75	10.88	592500
1996-05-29	10.75	11.13	10.75	10.88	225500
1996-05-30	10.75	11.00	10.50	10.75	157400
1996-05-31	10.88	11.50	10.63	11.00	410600
1996-06-03	11.00	11.25	10.50	10.75	129200
1996-06-04	10.63	11.25	10.50	11.00	33500
1996-06-05	10.94	11.25	10.63	11.25	31800
1996-06-06	11.00	11.25	10.50	10.50	125700
1996-06-07	10.50	10.88	10.50	10.50	104200
1996-06-10	10.69	10.88	10.50	10.63	80900
1996-06-11	11.00	11.00	10.50	10.50	14600
1996-06-12	10.94	11.00	10.50	10.63	67200
1996-06-13	10.50	11.00	10.50	10.50	26000
1996-06-14	10.75	11.25	10.75	11.00	37000
1996-06-17	11.25	11.25	10.75	11.13	131600
1996-06-18	11.88	12.00	11.25	11.63	213400
1996-06-19	11.75	11.75	10.50	10.50	200600
1996-06-20	10.75	10.75	9.50	10.00	307500
1996-06-21	10.00	10.00	9.50	10.00	74200
1996-06-24	9.50	9.75	9.00	9.50	70800
1996-06-25	9.50	10.00	9.00	9.38	113000
1996-06-26	9.50	9.75	9.00	9.00	84800
1996-06-27	9.50	9.50	8.25	8.25	91800
1996-06-28	8.88	8.88	8.13	8.88	89200
1996-07-01	8.50	8.75	8.00	8.69	89800
1996-07-02	8.75	8.75	8.00	8.00	71500
1996-07-03	8.00	8.50	7.75	7.88	160000
1996-07-05	8.00	8.06	8.00	8.00	3300
1996-07-08	8.00	8.25	7.75	8.25	21200
1996-07-09	7.75	8.25	7.75	8.25	4800
1996-07-10	7.88	8.25	7.75	8.25	115100
1996-07-11	8.00	8.25	7.75	8.00	37800
1996-07-12	8.25	8.25	7.00	7.25	53000
1996-07-15	7.50	7.50	6.75	7.00	42300
1996-07-16	6.50	7.00	6.50	7.00	91600
1996-07-17	7.25	7.88	7.00	7.88	311800
1996-07-18	7.38	7.88	7.38	7.63	290900
1996-07-19	7.56	9.25	7.56	8.88	88900
1996-07-22	8.75	9.50	8.75	9.00	78500
1996-07-23	8.75	9.50	8.75	8.75	33000
1996-07-24	8.50	9.00	8.50	8.75	9000
1996-07-25	8.75	9.00	8.25	8.50	145100
1996-07-26	8.25	8.25	7.75	8.00	35100
1996-07-29	8.25	8.25	7.75	7.75	11900
1996-07-30	8.25	8.25	7.75	7.75	47000
1996-07-31	8.25	8.25	8.00	8.00	33900
1996-08-01	8.25	8.25	8.00	8.00	48100
1996-08-02	8.25	8.50	8.00	8.13	48700
1996-08-05	8.38	8.38	8.00	8.38	43800
1996-08-06	8.38	8.38	8.00	8.13	32300
1996-08-07	8.63	8.63	8.00	8.00	43500
1996-08-08	8.50	8.50	8.00	8.50	17800
1996-08-09	8.00	8.50	8.00	8.50	28900
1996-08-12	8.50	8.50	8.25	8.50	14300
1996-08-13	8.50	8.50	8.25	8.38	35800
1996-08-14	8.50	8.50	8.25	8.25	14600
1996-08-15	8.38	8.50	8.38	8.50	4900
1996-08-16	8.50	9.00	8.25	9.00	46300
1996-08-19	9.25	9.25	8.88	8.88	10300
1996-08-20	9.25	9.25	8.75	8.94	44800
1996-08-21	9.13	9.13	8.63	8.88	33900
1996-08-22	8.88	9.13	8.63	8.75	15800
1996-08-23	9.13	9.13	8.50	9.00	24200
1996-08-26	9.00	9.00	8.50	8.75	43500
1996-08-27	8.88	8.88	8.50	8.63	58600
1996-08-28	8.88	8.88	8.38	8.38	19400
1996-08-29	8.88	8.88	8.38	8.63	11700
1996-08-30	8.38	8.88	8.38	8.50	5900
1996-09-03	8.88	8.88	8.38	8.50	37200
1996-09-04	8.88	8.88	8.38	8.38	8000
1996-09-05	8.75	8.75	8.38	8.44	11600
1996-09-06	8.38	8.75	8.38	8.38	4500
1996-09-09	8.50	8.75	8.38	8.75	10600
1996-09-10	8.75	8.75	8.25	8.38	39300
1996-09-11	8.63	8.63	8.13	8.50	48100
1996-09-12	8.63	9.13	8.50	8.63	175200
1996-09-13	9.00	9.00	8.50	8.69	148000
1996-09-16	8.75	8.88	8.50	8.75	372200
1996-09-17	9.00	9.38	8.88	9.25	457200
1996-09-18	9.25	10.38	9.13	10.38	332400
1996-09-19	10.50	11.25	10.50	10.75	356500
1996-09-20	11.00	11.75	10.63	10.94	212000
1996-09-23	11.00	11.38	10.63	10.88	57500
1996-09-24	11.00	11.25	10.63	10.63	103400
1996-09-25	10.38	10.75	10.13	10.63	40600
1996-09-26	10.63	10.63	10.13	10.63	117400
1996-09-27	10.38	11.25	10.38	11.00	29100
1996-09-30	10.75	12.38	10.75	11.38	145200
1996-10-01	11.38	11.38	10.88	11.38	77700
1996-10-02	11.38	12.00	11.00	11.50	102500
1996-10-03	11.50	12.00	11.00	12.00	105300
1996-10-04	11.75	12.50	11.75	12.44	137200
1996-10-07	12.75	13.00	12.50	13.00	159600
1996-10-08	13.00	13.00	12.00	12.38	116700
1996-10-09	12.00	12.00	10.50	11.00	137100
1996-10-10	10.88	12.25	10.88	11.88	195600
1996-10-11	12.00	12.00	11.00	11.50	31400
1996-10-14	11.50	11.50	11.00	11.25	14300
1996-10-15	11.25	11.63	11.00	11.13	23800
1996-10-16	11.38	11.38	10.75	10.75	23800
1996-10-17	10.88	11.13	10.63	10.94	73900
1996-10-18	11.13	11.13	10.63	10.75	102700
1996-10-21	11.38	12.63	11.13	11.13	300200
1996-10-22	11.38	11.63	10.75	10.88	269200
1996-10-23	11.25	11.25	10.63	11.13	142100
1996-10-24	11.38	11.38	10.88	11.13	155100
1996-10-25	10.88	11.38	10.88	11.13	11300
1996-10-28	11.13	11.13	10.63	10.94	65700
1996-10-29	10.63	11.00	10.13	10.25	36600
1996-10-30	10.13	10.50	10.13	10.38	9500
1996-10-31	10.50	11.00	10.25	11.00	47900
1996-11-01	11.00	11.00	10.63	10.75	75600
1996-11-04	10.63	11.00	10.63	10.88	125600
1996-11-05	11.00	11.00	10.63	10.75	15600
1996-11-06	10.88	11.25	10.75	11.00	121900
1996-11-07	11.00	11.50	11.00	11.13	84100
1996-11-08	11.00	11.38	11.00	11.38	27700
1996-11-11	11.38	11.50	11.00	11.13	40800
1996-11-12	11.13	11.25	11.00	11.06	107400
1996-11-13	11.25	11.25	10.38	10.38	74600
1996-11-14	10.38	10.75	10.00	10.13	27800
1996-11-15	10.00	10.75	10.00	10.63	160900
1996-11-18	10.75	10.88	10.25	10.75	64900
1996-11-19	10.38	10.38	9.75	10.38	249600
1996-11-20	10.38	10.50	9.88	10.13	72100
1996-11-21	10.25	10.38	9.75	9.88	103500
1996-11-22	9.56	9.88	9.38	9.63	94500
1996-11-25	9.75	10.00	9.38	10.00	44300
1996-11-26	10.00	10.88	9.75	10.63	116100
1996-11-27	10.88	10.88	10.00	10.06	310200
1996-11-29	10.00	10.00	10.00	10.00	300
1996-12-02	10.25	11.00	10.25	10.88	129500
1996-12-03	10.75	10.88	10.38	10.50	247200
1996-12-04	10.88	10.88	10.38	10.38	166000
1996-12-05	10.38	10.63	10.13	10.13	38900
1996-12-06	10.13	10.38	10.00	10.38	51100
1996-12-09	10.00	10.38	10.00	10.38	74900
1996-12-10	10.13	10.50	10.13	10.13	82300
1996-12-11	10.38	10.38	9.75	9.88	28100
1996-12-12	10.13	10.13	9.75	9.75	125000
1996-12-13	9.75	10.25	9.75	9.88	68600
1996-12-16	9.88	10.00	9.50	9.75	86900
1996-12-17	9.75	10.00	9.50	9.81	26400
1996-12-18	10.00	10.13	9.63	10.00	43400
1996-12-19	9.75	9.88	9.63	9.69	131700
1996-12-20	9.63	9.75	9.25	9.50	221300
1996-12-23	9.25	9.75	9.25	9.25	27500
1996-12-24	9.75	9.75	9.75	9.75	1000
1996-12-26	9.75	9.88	9.63	9.63	18700
1996-12-27	9.88	10.13	9.88	10.13	8800
1996-12-30	10.13	10.13	9.75	9.75	23000
1996-12-31	9.75	10.00	9.38	10.00	97900
1997-01-02	9.88	10.00	9.38	9.56	44400
1997-01-03	9.38	9.75	9.38	9.63	159200
1997-01-06	9.50	9.75	9.13	9.38	43600
1997-01-07	9.13	10.00	9.13	9.63	120600
1997-01-08	9.63	9.75	9.38	9.50	29700
1997-01-09	9.38	10.25	9.38	10.25	79600
1997-01-10	10.00	10.63	9.75	10.13	85300
1997-01-13	10.00	10.00	9.63	9.75	33400
1997-01-14	9.63	10.13	9.63	10.13	55600
1997-01-15	9.88	10.38	9.88	10.13	17100
1997-01-16	10.00	10.25	9.63	9.88	36800
1997-01-17	9.88	9.88	9.75	9.75	10800
1997-01-20	10.00	10.00	9.75	9.88	20400
1997-01-21	9.75	10.13	9.75	9.88	16000
1997-01-22	9.88	10.13	9.88	9.88	23900
1997-01-23	10.13	10.13	9.88	9.88	13100
1997-01-24	9.88	10.13	9.63	9.63	24700
1997-01-27	10.00	10.00	9.38	9.88	88800
1997-01-28	9.63	9.75	9.38	9.63	20500
1997-01-29	9.38	9.63	9.38	9.50	5900
1997-01-31	9.38	9.63	9.25	9.25	59500
1997-02-03	9.50	10.00	9.25	9.75	142900
1997-02-04	10.00	10.88	9.88	10.75	317100
1997-02-05	10.88	11.00	10.63	10.88	151700
1997-02-06	11.13	11.50	10.75	10.88	102100
1997-02-07	11.13	11.13	10.88	10.88	41000
1997-02-10	11.00	11.75	11.00	11.75	199900
1997-02-11	11.75	12.63	11.63	12.13	365000
1997-02-12	12.25	12.63	11.25	11.50	307600
1997-02-13	11.75	11.75	11.13	11.13	68900
1997-02-14	11.38	11.75	11.25	11.38	98000
1997-02-18	11.25	11.63	11.25	11.38	359300
1997-02-19	11.50	11.75	11.25	11.50	152000
1997-02-20	11.63	11.75	11.50	11.63	292000
1997-02-21	11.63	12.13	11.50	12.13	355700
1997-02-24	12.13	12.75	11.88	12.38	219600
1997-02-25	12.63	13.00	12.38	12.50	168400
1997-02-26	12.75	13.25	12.63	13.25	191700
1997-02-27	13.23	13.25	12.38	12.50	205400
1997-02-28	12.38	12.38	11.38	11.50	168400
1997-03-03	11.50	11.50	10.63	11.38	92800
1997-03-04	11.13	11.50	11.00	11.25	30300
1997-03-05	11.50	11.50	10.63	10.88	61900
1997-03-06	10.50	10.88	10.38	10.50	87800
1997-03-07	10.63	10.63	10.00	10.13	107300
1997-03-10	10.38	11.00	10.19	11.00	65700
1997-03-11	11.25	11.38	10.88	10.88	72600
1997-03-12	11.00	11.25	10.75	11.25	70100
1997-03-13	11.00	11.13	10.00	10.25	79100
1997-03-14	10.25	10.88	10.13	10.88	50400
1997-03-17	10.63	10.88	10.38	10.63	29400
1997-03-18	10.25	10.63	10.00	10.25	28200
1997-03-19	10.25	10.25	9.88	10.00	64400
1997-03-20	9.75	10.25	9.75	9.88	35600
1997-03-21	9.88	10.13	9.88	9.88	133500
1997-03-24	9.88	10.13	9.88	10.13	35800
1997-03-25	10.13	10.13	9.50	9.75	35000
1997-03-26	9.50	9.75	9.25	9.25	80800
1997-03-27	9.25	9.63	9.13	9.50	18800
1997-03-31	9.13	9.50	8.63	9.00	44600
1997-04-01	8.63	8.88	8.56	8.88	51700
1997-04-02	8.63	8.88	8.13	8.63	53300
1997-04-03	8.75	8.75	8.38	8.75	30700
1997-04-04	8.88	9.63	8.63	9.50	39000
1997-04-07	9.75	9.75	9.25	9.38	45400
1997-04-08	9.13	9.13	8.75	8.88	29400
1997-04-09	9.00	9.00	8.44	8.75	88900
1997-04-10	8.88	9.13	8.63	8.63	82800
1997-04-11	8.63	8.88	8.25	8.38	37200
1997-04-14	8.25	8.38	7.75	7.88	50000
1997-04-15	8.25	8.50	8.00	8.13	30100
1997-04-16	8.50	8.50	7.31	7.50	221900
1997-04-17	7.63	8.38	7.50	8.00	197800
1997-04-18	8.25	8.88	8.00	8.88	74400
1997-04-21	8.88	9.00	8.50	8.63	41900
1997-04-22	8.50	8.75	8.25	8.63	79900
1997-04-23	8.50	8.63	8.13	8.63	195600
1997-04-24	8.38	8.63	8.38	8.63	11800
1997-04-25	8.63	8.69	7.75	8.00	102300
1997-04-28	8.00	8.00	7.00	7.13	107200
1997-04-29	7.13	7.50	7.00	7.38	147300
1997-04-30	7.38	7.50	7.00	7.38	72100
1997-05-01	7.25	7.50	7.00	7.38	73300
1997-05-02	7.38	7.81	7.13	7.81	195200
1997-05-05	7.88	8.63	7.38	8.50	76200
1997-05-06	8.59	8.75	8.38	8.75	86800
1997-05-07	8.50	8.75	8.38	8.63	42700
1997-05-08	8.38	8.88	8.38	8.88	26900
1997-05-09	8.63	8.88	8.38	8.88	74800
1997-05-12	8.63	9.25	8.63	9.00	32400
1997-05-13	9.25	9.50	9.00	9.38	89400
1997-05-14	9.38	9.63	9.13	9.63	110300
1997-05-15	9.63	10.00	9.50	9.50	121200
1997-05-16	9.63	10.13	9.63	10.00	64400
1997-05-19	10.00	10.00	9.25	9.63	91100
1997-05-20	9.25	9.38	8.50	9.25	334800
1997-05-21	8.88	9.25	8.75	9.13	75400
1997-05-22	9.00	9.38	8.88	9.38	52900
1997-05-23	9.38	9.75	9.00	9.75	46600
1997-05-27	10.13	10.38	9.88	10.25	225200
1997-05-28	10.38	10.38	9.88	10.00	231300
1997-05-29	10.13	10.13	9.63	9.63	63100
1997-05-30	9.63	9.88	9.38	9.75	143000
1997-06-02	9.75	9.75	9.38	9.56	189000
1997-06-03	9.63	9.88	9.25	9.88	198100
1997-06-04	9.75	10.38	9.50	9.88	136600
1997-06-05	10.25	10.25	9.63	9.88	111100
1997-06-06	9.75	9.88	9.50	9.75	100500
1997-06-09	9.88	9.88	9.38	9.50	90600
1997-06-10	9.25	9.63	9.25	9.50	12800
1997-06-11	9.50	9.50	9.25	9.38	52000
1997-06-12	9.50	10.13	9.38	10.00	117200
1997-06-13	9.88	10.13	9.63	9.88	186900
1997-06-16	10.00	10.13	9.88	10.00	76500
1997-06-17	10.13	10.25	9.88	10.25	111400
1997-06-18	10.13	10.50	10.00	10.13	126300
1997-06-19	10.25	10.25	9.81	9.81	52700
1997-06-20	9.75	9.88	9.13	9.75	165000
1997-06-23	9.61	9.63	9.00	9.38	141700
1997-06-24	9.38	9.38	8.88	9.13	205300
1997-06-25	9.00	9.13	8.88	9.00	100000
1997-06-26	9.00	9.13	8.88	8.94	23100
1997-06-27	9.00	9.13	8.88	8.94	15600
1997-06-30	8.88	9.00	8.75	9.00	288600
1997-07-01	8.75	9.13	8.75	9.00	187800
1997-07-02	9.00	9.13	8.88	9.13	78900
1997-07-03	9.13	9.13	9.00	9.00	12400
1997-07-07	8.88	9.00	8.75	8.75	80100
1997-07-08	8.63	9.00	8.63	9.00	12900
1997-07-09	8.75	9.00	8.75	9.00	7800
1997-07-10	9.00	9.25	9.00	9.13	124000
1997-07-11	9.13	9.13	8.75	9.00	42900
1997-07-14	8.88	8.88	8.50	8.69	70300
1997-07-15	8.63	8.88	8.50	8.88	175000
1997-07-16	8.75	9.13	8.75	9.00	241400
1997-07-17	8.75	9.13	8.50	8.75	60400
1997-07-18	8.75	8.75	8.50	8.75	28500
1997-07-21	8.75	8.75	8.50	8.75	9400
1997-07-22	8.63	8.88	8.63	8.75	35700
1997-07-23	8.88	8.88	8.63	8.69	29400
1997-07-24	8.63	10.00	8.50	9.81	294600
1997-07-25	9.88	10.00	8.88	9.13	141400
1997-07-28	9.25	9.63	9.00	9.13	54500
1997-07-29	9.00	9.38	8.88	9.25	33100
1997-07-30	9.38	9.63	9.25	9.38	47300
1997-07-31	9.50	9.88	9.13	9.13	75000
1997-08-01	9.13	9.50	9.00	9.25	24300
1997-08-04	9.00	9.13	8.75	9.00	85500
1997-08-05	8.88	9.13	8.75	8.88	27700
1997-08-06	8.75	9.00	8.50	8.50	49600
1997-08-07	8.38	9.13	8.38	9.13	81200
1997-08-08	9.13	9.13	8.75	9.00	72400
1997-08-11	8.75	9.00	8.75	8.94	47800
1997-08-12	8.75	9.00	8.63	9.00	211900
1997-08-13	8.75	8.88	8.56	8.63	87900
1997-08-14	8.64	8.81	8.63	8.69	91700
1997-08-15	8.69	8.88	8.63	8.75	54700
1997-08-18	8.63	8.88	7.88	8.25	119000
1997-08-19	8.38	8.50	8.25	8.38	84200
1997-08-20	8.38	8.50	8.13	8.38	74800
1997-08-21	8.38	8.38	8.13	8.25	56900
1997-08-22	8.00	8.88	8.00	8.75	52200
1997-08-25	8.75	8.75	8.63	8.75	16500
1997-08-26	8.75	8.75	8.38	8.63	65700
1997-08-27	8.75	9.00	8.63	8.75	39800
1997-08-28	8.88	8.88	8.50	8.50	42600
1997-08-29	8.50	8.63	8.13	8.13	102000
1997-09-02	8.50	9.00	8.25	8.25	57100
1997-09-03	8.38	8.63	8.25	8.50	159000
1997-09-04	8.50	8.63	8.00	8.13	67500
1997-09-05	8.00	8.25	7.88	8.13	31100
1997-09-08	8.13	8.25	8.00	8.13	83900
1997-09-09	8.25	8.25	7.88	8.13	37100
1997-09-10	7.88	8.13	7.88	8.06	71400
1997-09-11	8.13	8.50	7.88	8.38	124800
1997-09-12	8.50	8.50	8.25	8.38	45900
1997-09-15	8.75	9.63	8.50	9.50	839600
1997-09-16	10.00	10.50	9.75	10.19	711900
1997-09-17	10.19	10.25	9.75	10.19	192700
1997-09-18	10.06	10.25	9.94	10.19	205300
1997-09-19	10.06	10.50	10.06	10.50	117900
1997-09-22	10.44	10.63	10.38	10.50	295200
1997-09-23	10.50	10.69	10.50	10.56	160500
1997-09-24	10.50	10.75	10.00	10.19	175700
1997-09-25	10.13	10.25	9.88	10.06	227900
1997-09-26	10.13	10.25	10.00	10.13	38300
1997-09-29	10.19	10.19	9.75	9.75	76400
1997-09-30	9.69	9.88	9.56	9.56	160600
1997-10-01	9.56	9.81	9.13	9.50	120800
1997-10-02	9.50	10.13	9.50	10.13	74100
1997-10-03	10.00	10.13	9.63	9.63	47800
1997-10-06	9.88	10.50	9.81	10.25	84800
1997-10-07	10.25	10.88	10.13	10.63	276800
1997-10-08	10.75	11.63	10.75	11.00	499200
1997-10-09	11.25	11.88	10.75	11.25	172600
1997-10-10	11.25	11.44	11.00	11.31	216600
1997-10-13	11.25	11.75	11.25	11.56	234800
1997-10-14	11.63	11.88	11.38	11.50	117100
1997-10-15	11.38	11.63	11.13	11.25	90100
1997-10-16	11.38	11.38	10.88	10.88	40600
1997-10-17	10.75	10.88	10.38	10.88	53000
1997-10-20	11.00	11.38	10.81	11.06	51600
1997-10-21	11.00	11.44	11.00	11.13	220700
1997-10-22	11.13	11.25	10.88	11.13	77300
1997-10-23	11.00	11.00	10.38	10.50	53800
1997-10-24	10.63	10.75	10.38	10.50	53300
1997-10-27	10.13	10.50	8.50	8.50	121300
1997-10-28	8.00	10.25	7.88	9.75	154100
1997-10-29	10.25	10.25	9.50	9.69	54100
1997-10-30	9.50	9.75	9.25	9.25	32800
1997-10-31	9.94	10.13	9.38	9.50	52100
1997-11-03	10.00	10.00	9.63	9.75	66900
1997-11-04	9.63	9.75	9.38	9.56	65200
1997-11-05	9.63	9.63	9.50	9.56	36300
1997-11-06	9.75	9.75	9.25	9.25	83000
1997-11-07	9.38	9.50	8.88	9.00	192000
1997-11-10	9.13	9.25	8.94	9.06	132100
1997-11-11	9.13	9.19	9.00	9.13	42400
1997-11-12	9.00	9.13	8.31	8.38	70700
1997-11-13	8.50	9.00	8.38	8.63	117400
1997-11-14	8.75	9.00	8.50	8.88	102900
1997-11-17	8.88	9.25	8.75	8.88	40200
1997-11-18	8.63	8.75	8.50	8.63	49600
1997-11-19	8.44	9.38	8.38	9.38	94000
1997-11-20	9.38	9.38	8.50	8.88	145300
1997-11-21	8.75	9.19	8.75	9.00	120900
1997-11-24	9.25	9.25	8.63	8.63	75600
1997-11-25	8.88	9.13	8.75	8.75	68500
1997-11-26	9.13	9.13	8.63	8.81	71900
1997-11-28	8.75	8.81	8.75	8.81	7500
1997-12-01	9.00	9.13	8.75	8.91	112200
1997-12-02	9.00	9.00	8.38	8.69	72700
1997-12-03	8.50	8.75	8.44	8.56	68200
1997-12-04	8.75	8.75	8.13	8.13	127400
1997-12-05	8.13	8.50	8.00	8.19	177200
1997-12-08	8.50	8.63	8.13	8.31	81100
1997-12-09	8.19	8.50	8.13	8.13	73400
1997-12-10	8.00	8.13	7.75	7.94	79000
1997-12-11	7.88	8.00	7.50	7.88	79000
1997-12-12	7.94	7.94	7.50	7.63	30100
1997-12-15	7.50	7.88	7.50	7.63	28600
1997-12-16	7.88	8.25	7.50	8.00	150200
1997-12-17	8.13	8.50	7.94	8.00	155200
1997-12-18	8.38	8.50	7.88	8.00	250900
1997-12-19	8.00	8.00	7.75	7.88	79600
1997-12-22	8.13	8.13	7.56	7.88	100900
1997-12-23	7.88	8.13	7.88	7.88	101500
1997-12-24	7.75	7.88	7.75	7.75	35200
1997-12-26	8.00	8.00	7.63	7.88	28200
1997-12-29	7.63	8.13	7.63	8.00	53400
1997-12-30	8.13	8.13	7.75	8.00	33300
1997-12-31	8.00	8.13	7.75	7.88	45100
1998-01-02	8.00	8.38	8.00	8.31	43800
1998-01-05	8.50	8.63	8.38	8.38	25900
1998-01-06	8.38	8.38	8.13	8.25	24500
1998-01-07	8.38	8.50	8.13	8.25	27500
1998-01-08	8.25	8.50	8.19	8.50	26100
1998-01-09	8.63	8.63	8.25	8.25	79400
1998-01-12	8.06	8.31	7.88	8.31	82400
1998-01-13	8.25	8.88	8.13	8.69	101500
1998-01-14	9.00	9.00	8.63	8.88	71800
1998-01-15	8.75	9.13	8.69	8.94	82600
1998-01-16	8.88	9.38	8.63	9.06	151600
1998-01-20	9.44	9.44	9.13	9.25	172600
1998-01-21	9.25	9.25	8.63	9.25	71700
1998-01-22	8.75	9.13	8.50	8.75	18300
1998-01-23	8.88	8.88	8.38	8.75	6500
1998-01-26	8.38	8.50	8.38	8.38	9800
1998-01-27	8.50	8.63	8.38	8.41	47200
1998-01-28	8.25	8.63	8.25	8.25	44000
1998-01-29	8.38	8.81	8.38	8.81	118000
1998-01-30	8.63	8.69	8.38	8.50	66100
1998-02-02	8.75	8.75	8.13	8.13	51700
1998-02-03	8.13	8.38	8.00	8.17	51200
1998-02-04	8.38	8.38	7.88	8.25	65800
1998-02-05	8.25	8.25	8.00	8.06	95900
1998-02-06	7.88	8.38	7.88	8.13	145600
1998-02-09	8.31	8.31	7.69	7.81	54500
1998-02-10	7.94	8.13	7.81	8.00	38600
1998-02-11	8.00	8.31	8.00	8.00	119800
1998-02-12	8.00	8.50	8.00	8.38	248300
1998-02-13	8.63	8.63	8.25	8.25	84500
1998-02-17	9.56	10.13	8.75	8.88	992400
1998-02-18	8.94	9.44	8.88	9.25	275900
1998-02-19	9.25	9.75	8.81	8.81	176000
1998-02-20	9.25	9.38	8.63	9.00	80700
1998-02-23	8.88	9.00	8.50	8.75	123400
1998-02-24	8.63	8.75	8.25	8.38	102200
1998-02-25	8.25	8.50	8.13	8.38	243100
1998-02-26	8.38	8.50	7.88	8.00	148300
1998-02-27	8.06	8.38	8.00	8.25	100700
1998-03-02	8.25	8.50	8.13	8.38	33000
1998-03-03	8.50	8.75	8.25	8.75	115300
1998-03-04	8.75	8.75	8.38	8.56	612400
1998-03-05	8.50	8.75	8.38	8.63	328600
1998-03-06	8.63	8.75	8.25	8.44	311000
1998-03-09	8.50	8.63	8.38	8.44	96800
1998-03-10	8.63	8.63	8.44	8.44	324300
1998-03-11	8.50	8.50	8.13	8.13	264200
1998-03-12	8.25	8.38	8.00	8.13	411900
1998-03-13	8.25	8.25	7.94	8.00	77800
1998-03-16	7.94	8.25	7.94	8.06	319000
1998-03-17	8.00	8.13	7.94	8.06	100800
1998-03-18	8.13	8.13	7.94	7.97	96700
1998-03-19	7.88	8.00	7.88	7.97	204200
1998-03-20	8.00	8.13	7.88	8.00	393100
1998-03-23	8.13	8.13	8.00	8.13	169600
1998-03-24	8.13	8.13	8.00	8.03	78800
1998-03-25	8.00	8.13	7.56	7.69	148400
1998-03-26	7.81	7.88	7.63	7.75	168000
1998-03-27	7.88	7.88	7.63	7.81	57800
1998-03-30	7.75	8.00	7.75	7.94	100000
1998-03-31	8.00	8.25	7.75	8.13	203600
1998-04-01	8.19	8.25	8.06	8.13	23800
1998-04-02	8.13	8.25	7.94	8.13	72100
1998-04-03	8.13	8.38	8.06	8.38	104300
1998-04-06	8.38	8.38	8.19	8.31	70100
1998-04-07	8.13	8.38	8.13	8.25	98700
1998-04-08	8.25	8.31	8.13	8.25	61800
1998-04-09	8.13	8.31	8.13	8.19	71400
1998-04-13	8.06	8.25	8.00	8.13	99500
1998-04-14	8.06	8.31	8.06	8.19	47400
1998-04-15	8.19	8.31	8.19	8.19	108300
1998-04-16	8.31	8.31	7.75	7.75	328500
1998-04-17	7.75	8.25	7.75	8.25	41000
1998-04-20	8.13	8.38	8.06	8.31	52700
1998-04-21	8.38	8.63	8.19	8.63	98500
1998-04-22	8.38	8.56	8.31	8.50	30800
1998-04-23	8.31	8.50	8.31	8.44	55700
1998-04-24	8.25	8.25	8.06	8.06	45300
1998-04-27	8.00	8.13	7.53	7.56	60800
1998-04-28	7.81	8.19	7.81	8.06	20700
1998-04-29	8.13	8.19	7.88	7.88	74500
1998-04-30	8.13	8.25	7.75	7.81	50000
1998-05-01	8.09	8.13	7.38	7.63	104000
1998-05-04	7.88	8.13	7.44	7.50	221400
1998-05-05	7.56	7.88	7.56	7.88	118500
1998-05-06	7.88	8.13	7.88	8.13	153300
1998-05-07	8.19	8.25	8.06	8.06	48300
1998-05-08	8.13	8.13	7.94	8.06	44800
1998-05-11	8.06	8.13	7.88	8.00	40900
1998-05-12	8.38	8.50	8.19	8.25	199900
1998-05-13	8.50	8.88	8.25	8.75	281000
1998-05-14	8.81	9.00	8.56	8.75	222300
1998-05-15	9.00	9.00	8.53	8.88	129600
1998-05-18	8.88	9.00	8.50	8.75	51800
1998-05-19	9.00	9.06	8.63	8.94	164000
1998-05-20	9.06	9.06	8.66	8.88	95000
1998-05-21	8.63	8.63	8.19	8.50	52700
1998-05-22	8.38	8.63	8.19	8.63	20600
1998-05-26	8.75	8.75	8.19	8.50	53400
1998-05-27	8.06	8.31	8.00	8.31	52800
1998-05-28	8.25	8.38	8.19	8.31	28700
1998-05-29	8.31	8.50	8.19	8.38	17200
1998-06-01	8.19	8.38	8.19	8.25	30700
1998-06-02	8.19	8.38	8.19	8.31	35600
1998-06-03	8.44	8.44	8.25	8.44	40800
1998-06-04	8.38	8.38	8.13	8.31	58000
1998-06-05	8.13	8.25	8.13	8.19	23400
1998-06-08	8.25	8.31	8.00	8.19	49500
1998-06-09	8.19	8.19	8.00	8.13	22900
1998-06-10	8.00	8.25	8.00	8.00	6800
1998-06-11	8.13	8.25	7.94	8.25	29300
1998-06-12	7.94	8.25	7.69	8.00	51500
1998-06-15	7.94	8.00	7.50	8.00	29400
1998-06-16	8.00	8.00	7.88	7.88	24200
1998-06-17	7.94	8.00	7.75	7.88	64000
1998-06-18	8.00	8.00	7.81	8.00	67800
1998-06-19	8.00	8.00	7.88	7.94	18200
1998-06-22	8.00	8.00	7.88	7.88	27600
1998-06-23	8.00	8.13	7.94	8.13	15000
1998-06-24	7.88	8.00	7.75	7.94	26900
1998-06-25	7.88	8.00	7.63	7.81	106700
1998-06-26	7.75	7.88	7.50	7.81	46700
1998-06-29	7.69	7.75	7.50	7.75	62700
1998-06-30	7.63	7.94	7.56	7.94	16700
1998-07-01	7.75	7.94	7.56	7.94	11200
1998-07-02	7.56	7.63	7.38	7.44	34100
1998-07-06	7.50	7.63	7.38	7.63	36600
1998-07-07	7.94	7.94	7.38	7.44	31700
1998-07-08	7.69	7.69	7.38	7.44	29600
1998-07-09	7.50	7.75	7.38	7.75	64000
1998-07-10	7.75	8.00	7.75	8.00	23600
1998-07-13	8.00	8.00	7.13	7.25	60200
1998-07-14	7.19	7.63	7.19	7.63	34700
1998-07-15	7.63	8.13	7.38	7.63	119100
1998-07-16	7.63	7.75	7.50	7.50	27300
1998-07-17	7.75	7.88	7.38	7.88	17300
1998-07-20	7.88	7.88	7.25	7.25	43100
1998-07-21	7.38	7.63	7.38	7.63	15900
1998-07-22	7.75	7.75	7.31	7.38	87100
1998-07-23	7.38	7.88	7.13	7.50	86300
1998-07-24	7.56	7.56	7.38	7.50	43200
1998-07-27	7.38	7.75	7.38	7.63	28300
1998-07-28	7.44	7.50	7.25	7.44	57500
1998-07-29	7.25	7.44	6.88	7.25	69000
1998-07-30	6.94	7.13	6.88	7.13	86800
1998-07-31	7.00	7.13	6.75	7.00	28200
1998-08-03	6.88	7.25	6.88	6.94	74600
1998-08-04	6.75	6.88	6.31	6.50	33800
1998-08-05	6.50	7.25	6.50	6.56	101300
1998-08-06	6.50	7.00	6.44	7.00	13000
1998-08-07	6.13	7.00	5.88	7.00	98500
1998-08-10	7.00	7.00	6.50	6.63	19300
1998-08-11	6.38	6.56	5.88	6.06	65700
1998-08-12	6.00	6.00	5.63	5.81	187600
1998-08-13	6.00	6.13	5.81	6.06	111700
1998-08-14	5.94	6.19	5.63	5.88	64600
1998-08-17	7.00	7.19	6.38	6.63	215000
1998-08-18	6.63	6.94	6.50	6.69	96700
1998-08-19	6.88	7.00	6.50	6.50	61000
1998-08-20	6.63	6.88	6.00	6.00	37000
1998-08-21	5.88	6.13	5.63	5.75	26400
1998-08-24	5.88	5.88	5.38	5.38	47300
1998-08-25	5.44	5.69	4.63	4.88	157600
1998-08-26	4.69	5.25	4.69	5.06	61100
1998-08-27	5.00	5.00	4.38	4.56	81600
1998-08-28	4.75	5.13	4.38	5.13	91600
1998-08-31	4.63	5.00	4.00	4.00	119900
1998-09-01	4.13	4.88	4.06	4.25	123600
1998-09-02	4.63	4.63	4.13	4.25	54600
1998-09-03	4.19	4.50	4.19	4.44	104700
1998-09-04	4.38	4.44	4.25	4.44	46900
1998-09-08	4.38	4.88	4.38	4.88	91700
1998-09-09	4.75	5.06	4.75	4.81	119000
1998-09-10	4.88	4.88	4.31	4.75	57800
1998-09-11	5.00	5.50	4.75	5.50	71600
1998-09-14	5.50	5.63	5.25	5.25	67000
1998-09-15	5.38	5.63	5.38	5.50	71800
1998-09-16	5.75	5.81	5.50	5.75	24900
1998-09-17	5.44	5.63	5.13	5.44	31600
1998-09-18	5.44	5.50	5.25	5.25	11300
1998-09-21	5.00	5.50	5.00	5.44	88200
1998-09-22	5.63	6.38	5.63	6.13	88100
1998-09-23	5.75	7.13	5.75	6.81	78700
1998-09-24	7.13	7.13	5.38	6.13	58200
1998-09-25	5.88	6.25	5.63	6.19	35400
1998-09-28	6.13	6.25	5.75	5.75	17400
1998-09-29	5.88	6.00	5.75	5.81	26200
1998-09-30	5.81	5.88	5.75	5.88	68400
1998-10-01	6.00	6.00	5.63	5.63	26100
1998-10-02	5.63	5.75	5.50	5.50	15200
1998-10-05	5.31	5.63	5.06	5.06	16100
1998-10-06	5.00	5.38	5.00	5.13	26500
1998-10-07	5.06	5.25	4.38	4.63	98400
1998-10-08	4.75	6.25	4.13	5.88	122800
1998-10-09	5.88	5.88	5.00	5.63	31500
1998-10-12	5.75	5.88	5.13	5.75	26000
1998-10-13	5.63	5.75	5.25	5.75	10600
1998-10-14	5.38	5.88	5.38	5.38	17500
1998-10-15	5.38	5.50	5.00	5.38	57600
1998-10-16	5.38	5.63	5.13	5.63	27800
1998-10-19	5.50	5.75	5.38	5.75	23300
1998-10-20	5.38	5.38	4.88	5.00	103600
1998-10-21	5.00	5.25	5.00	5.13	24200
1998-10-22	5.13	5.69	5.13	5.63	34000
1998-10-23	5.75	6.13	5.44	5.44	79900
1998-10-26	5.25	5.75	5.13	5.75	52300
1998-10-27	5.75	6.19	5.75	6.00	82200
1998-10-28	5.88	6.38	5.88	6.38	29000
1998-10-29	6.38	6.38	6.00	6.00	20600
1998-10-30	6.25	7.00	6.13	6.88	108800
1998-11-02	6.94	6.94	6.31	6.50	27700
1998-11-03	6.63	6.94	6.00	6.88	89200
1998-11-04	6.94	6.94	6.63	6.63	22000
1998-11-05	6.88	6.94	6.63	6.94	18800
1998-11-06	6.75	7.63	6.69	7.44	204300
1998-11-09	7.44	7.75	7.25	7.75	61600
1998-11-10	7.50	7.88	6.75	7.38	136000
1998-11-11	7.44	7.50	7.13	7.31	39300
1998-11-12	7.31	7.38	7.00	7.38	39600
1998-11-13	7.19	7.63	7.13	7.25	24700
1998-11-16	7.00	7.25	6.88	7.13	59900
1998-11-17	7.06	7.25	6.75	6.88	20100
1998-11-18	7.13	7.13	6.88	7.00	1800
1998-11-19	6.63	7.00	6.63	6.75	27800
1998-11-20	7.00	7.63	6.88	7.38	22200
1998-11-23	6.88	7.50	6.88	7.06	51200
1998-11-24	7.00	8.00	6.94	6.94	165300
1998-11-25	7.00	7.25	6.88	6.94	89200
1998-11-27	7.00	7.50	7.00	7.25	43700
1998-11-30	7.50	7.63	6.81	6.81	43800
1998-12-01	7.00	7.13	6.75	6.81	39500
1998-12-02	7.06	7.06	6.50	6.63	26600
1998-12-03	6.63	6.63	6.38	6.56	79500
1998-12-04	6.38	6.69	6.25	6.56	97600
1998-12-07	6.50	6.75	6.50	6.63	44000
1998-12-08	6.56	6.88	6.38	6.38	46500
1998-12-09	6.56	6.81	6.50	6.63	47200
1998-12-10	6.50	6.88	6.50	6.88	34500
1998-12-11	6.75	7.00	6.63	7.00	29600
1998-12-14	6.63	7.00	6.00	6.38	57500
1998-12-15	6.50	6.63	6.25	6.63	32400
1998-12-16	6.63	6.63	6.50	6.63	36900
1998-12-17	6.56	6.81	6.50	6.69	63300
1998-12-18	6.56	6.69	6.38	6.56	187300
1998-12-21	6.63	6.63	6.06	6.31	62800
1998-12-22	6.31	6.61	6.13	6.44	65300
1998-12-23	6.44	6.63	6.44	6.59	13900
1998-12-24	6.50	6.63	6.38	6.63	10600
1998-12-28	6.50	6.63	6.00	6.44	52900
1998-12-29	6.44	6.88	6.25	6.88	29000
1998-12-30	6.63	6.88	5.75	5.97	55600
1998-12-31	5.75	6.88	5.75	6.88	118700
1999-01-04	7.00	7.00	6.50	6.88	16200
1999-01-05	7.00	7.00	6.38	6.63	17500
1999-01-06	6.63	6.63	6.31	6.31	68500
1999-01-07	6.31	6.50	6.00	6.13	16400
1999-01-08	6.06	6.38	6.00	6.19	58000
1999-01-11	6.25	6.88	6.00	6.75	93100
1999-01-12	6.88	7.00	6.63	7.00	51900
1999-01-13	6.88	6.88	6.50	6.50	47300
1999-01-14	6.88	6.94	6.50	6.63	38400
1999-01-15	6.50	6.88	6.50	6.88	16400
1999-01-19	6.75	6.88	6.38	6.88	29100
1999-01-20	6.88	6.88	6.25	6.81	23800
1999-01-21	6.38	6.88	6.38	6.56	9600
1999-01-22	6.75	6.88	6.25	6.88	32100
1999-01-25	6.50	7.00	6.50	6.88	12800
1999-01-26	6.50	7.00	6.50	6.81	33700
1999-01-27	6.50	7.00	6.50	7.00	28100
1999-01-28	6.50	6.88	6.38	6.69	38100
1999-01-29	6.69	7.50	6.38	6.75	18100
1999-02-01	6.94	6.94	6.50	6.75	29100
1999-02-02	6.56	6.88	6.31	6.38	21000
1999-02-03	6.38	6.63	6.25	6.63	14100
1999-02-04	6.38	6.63	6.25	6.38	16600
1999-02-05	6.25	6.63	6.00	6.38	19300
1999-02-08	6.38	6.38	6.00	6.25	16400
1999-02-09	6.25	6.38	6.06	6.38	13500
1999-02-10	6.44	6.44	6.06	6.06	6000
1999-02-11	6.25	6.25	5.81	5.88	43600
1999-02-12	5.88	6.13	5.88	6.13	1700
1999-02-16	6.13	6.25	5.88	5.94	16900
1999-02-17	6.00	6.63	6.00	6.38	30900
1999-02-18	6.38	6.38	6.00	6.38	9500
1999-02-19	6.25	6.63	6.00	6.50	54800
1999-02-22	6.13	6.19	5.38	5.94	59000
1999-02-23	6.06	6.13	5.75	6.00	40100
1999-02-24	6.00	6.00	5.56	5.63	29300
1999-02-25	5.88	6.06	5.63	5.88	17700
1999-02-26	5.69	6.06	5.25	5.56	69900
1999-03-01	5.50	5.75	5.38	5.63	27200
1999-03-02	5.44	5.56	5.25	5.38	64500
1999-03-03	5.06	5.38	4.88	5.13	447300
1999-03-04	5.13	5.25	4.94	4.94	26700
1999-03-05	5.19	5.19	4.94	5.13	40100
1999-03-08	5.00	5.31	5.00	5.13	35900
1999-03-09	5.25	5.25	4.94	5.00	97600
1999-03-10	5.13	5.25	5.00	5.00	46700
1999-03-11	5.03	5.38	4.94	5.19	63800
1999-03-12	5.38	5.50	5.19	5.19	11900
1999-03-15	6.13	6.88	6.13	6.31	524900
1999-03-16	6.69	6.75	6.13	6.22	132500
1999-03-17	5.81	6.31	5.50	6.13	67200
1999-03-18	6.13	6.13	5.63	5.88	40300
1999-03-19	5.81	6.13	5.50	5.75	73000
1999-03-22	6.00	6.00	5.63	6.00	26000
1999-03-23	6.06	6.06	5.50	5.56	36600
1999-03-24	5.56	5.75	5.56	5.63	5300
1999-03-25	5.56	5.75	5.31	5.50	13400
1999-03-26	5.69	5.69	4.88	5.06	124100
1999-03-29	5.25	5.25	5.00	5.19	36900
1999-03-30	5.19	5.19	5.00	5.00	35100
1999-03-31	5.19	5.44	4.94	5.19	33600
1999-04-01	5.13	5.25	5.00	5.06	23300
1999-04-05	5.00	5.38	4.94	5.00	32700
1999-04-06	5.00	5.38	4.94	5.00	53300
1999-04-07	5.19	5.19	4.88	5.13	103800
1999-04-08	5.13	5.50	4.88	5.13	95500
1999-04-09	5.13	5.13	4.88	4.94	86700
1999-04-12	5.00	5.06	4.50	5.00	35700
1999-04-13	4.63	5.00	4.56	4.81	29000
1999-04-14	4.63	5.00	4.63	4.81	33500
1999-04-15	4.63	4.75	4.63	4.63	27400
1999-04-16	4.63	4.88	4.44	4.50	94700
1999-04-19	4.75	4.75	4.25	4.63	102100
1999-04-20	4.50	4.63	4.25	4.31	89000
1999-04-21	4.44	4.69	4.13	4.25	165500
1999-04-22	4.25	4.31	4.00	4.03	81100
1999-04-23	4.50	4.50	4.06	4.13	99600
1999-04-26	4.13	4.50	4.09	4.25	45000
1999-04-27	4.13	4.38	4.13	4.31	69200
1999-04-28	4.38	4.50	4.19	4.19	99900
1999-04-29	4.38	4.50	4.31	4.31	47700
1999-04-30	4.38	4.50	4.31	4.38	44400
1999-05-03	4.38	4.38	4.19	4.25	69100
1999-05-04	4.38	4.38	4.13	4.25	44100
1999-05-05	4.38	4.38	4.13	4.13	97200
1999-05-06	4.13	4.69	4.06	4.63	168600
1999-05-07	4.63	4.94	4.56	4.94	65000
1999-05-10	5.00	5.25	4.75	5.13	116000
1999-05-11	5.50	5.50	4.75	5.00	41200
1999-05-12	4.81	5.00	4.69	5.00	18700
1999-05-13	5.00	5.13	4.63	4.94	33500
1999-05-14	5.00	5.38	4.88	5.00	62600
1999-05-17	5.00	5.25	5.00	5.06	84200
1999-05-18	5.13	5.25	5.00	5.00	87700
1999-05-19	5.31	5.38	5.00	5.00	114600
1999-05-20	5.50	5.63	5.00	5.38	252600
1999-05-21	5.38	5.63	5.06	5.25	101900
1999-05-24	5.69	5.75	5.38	5.44	298100
1999-05-25	5.75	5.75	5.50	5.56	108200
1999-05-26	5.81	5.88	5.38	5.38	51600
1999-05-27	5.44	5.75	5.38	5.75	99100
1999-05-28	5.44	5.81	5.31	5.31	86900
1999-06-01	5.44	5.44	4.88	4.88	75500
1999-06-02	5.38	5.38	4.88	5.00	48300
1999-06-03	5.31	5.31	4.88	5.00	30900
1999-06-04	5.13	5.13	4.88	4.94	27900
1999-06-07	4.94	5.00	4.75	4.75	22500
1999-06-08	5.19	5.25	4.94	5.03	151600
1999-06-09	5.19	5.25	4.94	5.00	125100
1999-06-10	5.03	5.06	4.75	4.94	55700
1999-06-11	5.06	5.06	4.94	5.00	43600
1999-06-14	5.44	5.44	4.94	4.94	92200
1999-06-15	5.25	5.25	4.88	5.00	22800
1999-06-16	4.94	5.00	4.81	4.81	102000
1999-06-17	5.06	5.06	4.75	4.81	108300
1999-06-18	4.88	4.88	4.75	4.81	132700
1999-06-21	4.88	5.00	4.75	4.94	33500
1999-06-22	4.81	5.00	4.50	4.81	54300
1999-06-23	4.81	4.94	4.75	4.88	45600
1999-06-24	4.88	4.88	4.69	4.69	50200
1999-06-25	4.69	4.75	4.63	4.75	42900
1999-06-28	4.78	4.78	4.56	4.66	24000
1999-06-29	4.59	5.13	4.56	5.00	87300
1999-06-30	5.00	5.25	4.88	5.19	59500
1999-07-01	5.31	5.31	4.88	5.00	42400
1999-07-02	4.88	5.13	4.63	5.06	39900
1999-07-06	4.88	4.94	4.69	4.94	47500
1999-07-07	5.00	5.16	4.94	5.16	35900
1999-07-08	5.22	5.25	4.81	4.88	88600
1999-07-09	5.13	5.13	4.88	5.00	37600
1999-07-12	4.88	5.06	4.38	5.06	332000
1999-07-13	5.00	5.13	4.50	4.66	322700
1999-07-14	4.69	4.78	4.50	4.69	85600
1999-07-15	4.69	5.13	4.66	5.00	83000
1999-07-16	5.06	5.19	4.75	4.81	28300
1999-07-19	5.00	5.13	4.75	5.00	11000
1999-07-20	4.88	5.00	4.13	4.31	613700
1999-07-21	4.38	4.47	4.25	4.25	111600
1999-07-22	4.25	4.31	3.75	3.94	227300
1999-07-23	4.00	4.13	3.88	4.00	137100
1999-07-26	4.03	4.06	3.88	4.00	131300
1999-07-27	4.06	4.25	4.00	4.19	230000
1999-07-28	4.16	4.25	4.16	4.19	75000
1999-07-29	4.19	4.25	4.00	4.06	79200
1999-07-30	4.16	4.19	4.13	4.13	43200
1999-08-02	4.17	4.25	4.13	4.25	120100
1999-08-03	4.25	4.75	4.06	4.19	58900
1999-08-04	4.19	4.50	4.19	4.19	26900
1999-08-05	4.38	4.38	4.13	4.25	29700
1999-08-06	4.38	4.50	4.06	4.38	21100
1999-08-09	4.39	4.39	4.16	4.19	11600
1999-08-10	4.34	4.34	4.19	4.22	18500
1999-08-11	4.16	4.50	4.06	4.47	30800
1999-08-12	4.22	4.47	4.13	4.25	12200
1999-08-13	4.25	4.38	4.25	4.25	3900
1999-08-16	4.28	4.31	4.00	4.13	29100
1999-08-17	4.16	4.38	4.00	4.25	18000
1999-08-18	4.38	4.56	4.13	4.13	20300
1999-08-19	4.50	4.50	4.13	4.25	9200
1999-08-20	4.22	4.25	4.13	4.25	13600
1999-08-23	4.31	4.31	4.13	4.25	14400
1999-08-24	4.25	4.31	4.00	4.06	37500
1999-08-25	4.13	4.25	4.00	4.25	21400
1999-08-26	4.31	4.44	4.25	4.31	33900
1999-08-27	4.28	4.44	4.13	4.44	10500
1999-08-30	4.38	4.50	4.13	4.13	37500
1999-08-31	4.06	4.31	4.00	4.19	13700
1999-09-01	4.16	4.19	4.00	4.13	28900
1999-09-02	4.13	4.56	4.00	4.56	114400
1999-09-03	4.56	4.56	4.50	4.56	80700
1999-09-07	4.63	4.69	4.50	4.69	52900
1999-09-08	4.53	4.97	4.53	4.91	60400
1999-09-09	4.91	5.13	4.88	4.94	100700
1999-09-10	4.81	4.94	4.63	4.94	69400
1999-09-13	4.91	5.00	4.75	4.78	92000
1999-09-14	4.91	4.91	4.56	4.75	52600
1999-09-15	4.66	4.88	4.63	4.88	129200
1999-09-16	4.84	4.88	4.69	4.88	19900
1999-09-17	4.81	5.00	4.78	5.00	42700
1999-09-20	4.91	5.06	4.88	4.94	112400
1999-09-21	4.98	5.50	4.94	5.44	514100
1999-09-22	5.42	5.94	5.42	5.69	178400
1999-09-23	5.69	5.75	5.13	5.13	146100
1999-09-24	5.50	5.50	5.13	5.31	34100
1999-09-27	5.31	5.50	5.25	5.27	44900
1999-09-28	5.50	5.50	5.28	5.30	18800
1999-09-29	5.28	5.44	5.28	5.31	7500
1999-09-30	5.44	5.81	5.28	5.75	486000
1999-10-01	5.63	6.00	5.56	6.00	314600
1999-10-04	6.00	6.13	5.88	6.13	207200
1999-10-05	6.03	6.13	5.69	5.94	165100
1999-10-06	6.06	6.13	5.88	5.88	17000
1999-10-07	5.94	6.13	5.94	6.13	104300
1999-10-08	6.09	6.09	5.94	6.00	15600
1999-10-11	5.97	6.25	5.97	6.13	67600
1999-10-12	6.06	6.19	5.81	5.94	39500
1999-10-13	5.81	6.13	5.56	5.56	46700
1999-10-14	6.31	6.63	5.88	6.00	555500
1999-10-15	5.72	6.13	5.38	5.75	136600
1999-10-18	5.69	6.13	5.38	6.00	165700
1999-10-19	6.06	6.09	5.94	6.00	57400
1999-10-20	6.06	6.13	5.97	6.13	38300
1999-10-21	6.13	6.19	6.00	6.13	155900
1999-10-22	6.19	6.44	6.06	6.44	207900
1999-10-25	6.31	7.25	6.31	7.00	95900
1999-10-26	7.25	7.47	6.88	6.88	205000
1999-10-27	7.00	7.13	6.81	7.00	104900
1999-10-28	7.13	7.19	6.94	6.94	21000
1999-10-29	6.94	7.06	6.94	6.94	150800
1999-11-01	7.00	7.00	6.94	7.00	108500
1999-11-02	6.88	6.94	6.75	6.75	52300
1999-11-03	6.94	7.06	6.69	6.88	162900
1999-11-04	6.94	7.00	6.75	6.88	99400
1999-11-05	6.75	6.88	6.75	6.88	103900
1999-11-08	6.81	7.00	6.75	7.00	24300
1999-11-09	7.06	7.13	6.94	7.00	47500
1999-11-10	6.94	7.25	6.94	7.25	61300
1999-11-11	7.36	7.56	7.25	7.38	114700
1999-11-12	7.38	8.31	7.31	8.25	220700
1999-11-15	8.19	9.00	7.75	8.25	364000
1999-11-16	8.50	8.88	8.19	8.63	63600
1999-11-17	8.72	9.13	8.28	9.13	183100
1999-11-18	8.94	10.44	8.94	10.13	796300
1999-11-19	10.41	11.25	9.66	11.19	628000
1999-11-22	11.63	14.81	11.31	14.81	1434100
1999-11-23	15.00	16.00	13.00	14.00	799600
1999-11-24	14.00	14.13	13.13	13.44	438200
1999-11-26	13.50	15.13	13.44	15.00	291400
1999-11-29	15.94	16.00	13.50	14.44	908700
1999-11-30	14.63	14.63	11.25	13.25	742700
1999-12-01	12.25	15.13	12.25	15.00	824100
1999-12-02	15.00	17.75	14.38	17.50	1685200
1999-12-03	17.25	18.38	16.69	16.75	1185900
1999-12-06	16.38	17.00	15.69	16.50	396900
1999-12-07	16.38	16.38	15.25	15.63	315000
1999-12-08	15.56	15.63	14.50	15.13	473000
1999-12-09	15.06	15.31	13.25	13.50	292100
1999-12-10	13.31	15.63	12.75	15.63	3017500
1999-12-13	16.38	20.00	16.38	19.81	1348100
1999-12-14	19.13	19.88	18.75	19.00	869900
1999-12-15	18.50	18.56	18.19	18.50	441700
1999-12-16	18.38	18.88	17.75	18.88	395400
1999-12-17	19.00	22.00	19.00	21.63	769600
1999-12-20	21.75	23.00	20.50	22.00	394700
1999-12-21	21.88	22.00	19.75	20.56	283500
1999-12-22	20.50	20.75	19.81	20.63	359700
1999-12-23	20.63	23.50	20.63	22.75	687900
1999-12-27	22.75	23.44	20.38	21.94	89400
1999-12-28	22.13	26.50	21.13	26.13	403200
1999-12-29	26.38	29.63	25.25	28.25	372400
1999-12-30	28.75	29.13	24.50	24.63	397200
1999-12-31	24.56	25.50	24.06	24.75	40600
2000-01-03	26.00	28.50	21.88	25.13	292200
2000-01-04	23.13	27.25	22.38	22.94	458400
2000-01-05	22.88	24.63	22.75	24.25	274100
2000-01-06	24.38	25.00	22.75	22.88	197300
2000-01-07	25.50	27.00	22.88	26.13	430900
2000-01-10	26.94	29.94	26.75	29.75	480200
2000-01-11	29.88	31.50	29.63	30.38	755400
2000-01-12	29.84	30.38	27.31	28.63	312500
2000-01-13	28.63	29.00	27.13	27.88	118200
2000-01-14	27.50	29.50	27.50	29.25	217900
2000-01-18	29.50	30.44	27.75	29.00	200700
2000-01-19	29.75	29.94	28.69	29.31	292600
2000-01-20	29.31	29.63	27.13	28.63	150500
2000-01-21	28.44	33.25	27.56	33.25	447100
2000-01-24	34.13	35.31	28.00	28.81	558400
2000-01-25	29.38	31.75	29.00	30.75	278200
2000-01-26	29.38	30.25	29.06	30.25	171900
2000-01-27	29.50	29.75	28.69	29.13	362900
2000-01-28	29.50	29.63	24.44	24.50	251200
2000-01-31	24.75	24.88	20.75	23.75	346600
2000-02-01	24.00	24.13	23.25	23.88	199300
2000-02-02	24.38	27.00	24.13	26.94	233200
2000-02-03	27.13	27.75	24.38	25.88	376300
2000-02-04	26.06	26.38	25.00	26.00	284600
2000-02-07	25.50	29.75	25.25	29.63	307200
2000-02-08	29.56	30.00	29.00	29.81	504400
2000-02-09	29.88	30.25	28.88	30.00	227600
2000-02-10	29.88	32.25	29.75	32.00	266000
2000-02-11	32.75	32.75	31.56	31.75	432200
2000-02-14	31.63	31.88	27.25	30.13	417200
2000-02-15	29.91	31.25	29.63	30.56	271800
2000-02-16	30.88	35.00	30.13	35.00	509400
2000-02-17	35.00	44.25	34.69	38.00	749900
2000-02-18	37.97	39.69	35.00	35.00	157300
2000-02-22	36.50	37.75	30.88	34.50	217200
2000-02-23	33.88	35.25	32.13	32.88	118800
2000-02-24	33.25	35.00	33.13	34.88	194300
2000-02-25	34.63	36.75	34.13	34.75	168400
2000-02-28	33.94	35.19	32.25	35.19	156300
2000-02-29	36.56	38.38	35.19	37.00	345700
2000-03-01	37.44	41.19	37.38	38.88	353000
2000-03-02	40.00	40.00	37.81	39.00	218200
2000-03-03	39.13	45.63	39.13	45.44	404800
2000-03-06	45.25	47.50	44.19	44.50	315600
2000-03-07	45.50	45.50	38.00	38.31	275400
2000-03-08	39.38	40.63	35.50	37.13	269200
2000-03-09	38.75	43.19	36.50	43.00	388500
2000-03-10	47.00	47.00	39.88	40.00	310600
2000-03-13	39.50	39.56	34.25	35.98	223000
2000-03-14	36.63	38.75	30.13	31.25	422000
2000-03-15	33.38	33.94	27.25	29.25	357300
2000-03-16	31.00	34.00	29.25	29.94	373900
2000-03-17	30.34	36.00	30.25	34.88	268300
2000-03-20	35.38	36.25	28.63	28.63	305900
2000-03-21	28.56	29.00	24.25	28.00	466100
2000-03-22	28.75	33.00	28.31	32.63	332900
2000-03-23	33.38	33.75	28.50	32.25	249900
2000-03-24	33.38	34.38	29.00	29.63	88600
2000-03-27	29.69	30.69	28.50	29.00	144300
2000-03-28	29.00	29.00	28.00	28.75	48900
2000-03-29	28.75	30.00	24.75	25.00	209000
2000-03-30	24.13	26.75	22.50	23.38	162400
2000-03-31	23.13	25.00	23.00	23.25	234300
2000-04-03	23.38	25.88	20.75	21.00	159300
2000-04-04	22.69	23.13	18.88	21.81	329500
2000-04-05	21.06	22.44	18.00	22.44	771400
2000-04-06	19.88	21.00	18.50	19.44	1251700
2000-04-07	22.75	23.00	19.50	20.50	304200
2000-04-10	21.63	21.69	20.00	20.44	260200
2000-04-11	20.44	21.19	19.25	19.88	229700
2000-04-12	21.00	21.00	18.00	18.63	170200
2000-04-13	18.66	19.38	18.00	19.25	294700
2000-04-14	18.25	18.31	15.13	16.63	259900
2000-04-17	15.75	17.50	13.94	16.69	277500
2000-04-18	16.69	19.63	16.50	19.50	192500
2000-04-19	19.88	22.94	19.38	22.00	246900
2000-04-20	22.13	22.63	19.75	19.75	152000
2000-04-24	19.63	19.63	17.75	18.38	92800
2000-04-25	19.06	20.88	18.38	19.75	218900
2000-04-26	20.00	21.50	19.75	19.81	30900
2000-04-27	20.00	20.00	18.38	18.50	119100
2000-04-28	20.00	21.63	18.50	21.25	54500
2000-05-01	21.63	22.50	20.13	21.75	34700
2000-05-02	20.50	22.56	20.00	22.00	102600
2000-05-03	22.38	22.38	19.25	19.50	58800
2000-05-04	21.00	21.00	19.38	19.63	110000
2000-05-05	19.31	21.63	19.00	21.63	261600
2000-05-08	20.75	21.38	20.19	20.50	84000
2000-05-09	21.06	22.00	20.00	20.75	158300
2000-05-10	20.00	20.44	19.75	20.19	136600
2000-05-11	20.50	22.00	20.00	20.50	79600
2000-05-12	20.25	21.25	20.06	20.81	29300
2000-05-15	20.75	22.00	20.25	22.00	66700
2000-05-16	21.34	23.88	20.50	22.81	147300
2000-05-17	23.25	23.75	20.75	21.06	83400
2000-05-18	21.75	22.38	21.00	21.25	47300
2000-05-19	22.13	22.13	21.13	21.50	40900
2000-05-22	21.50	21.50	19.63	20.25	77700
2000-05-23	20.88	20.88	20.13	20.44	65300
2000-05-24	19.94	22.38	19.75	20.50	400900
2000-05-25	21.13	21.75	20.25	21.00	155300
2000-05-26	20.13	21.25	20.13	20.63	331700
2000-05-30	20.94	21.31	20.63	21.25	226100
2000-05-31	20.94	22.19	20.94	21.25	108100
2000-06-01	21.19	22.94	21.00	22.94	102400
2000-06-02	22.00	25.75	22.00	25.31	162500
2000-06-05	24.00	25.38	24.00	24.50	82700
2000-06-06	24.50	27.13	24.38	26.75	189800
2000-06-07	25.19	27.63	25.02	27.50	95300
2000-06-08	27.47	27.88	25.63	26.44	57200
2000-06-09	28.00	30.31	26.44	29.75	245800
2000-06-12	29.75	29.81	28.00	29.63	60900
2000-06-13	29.63	29.63	27.63	27.75	113900
2000-06-14	28.13	28.31	27.63	27.63	30000
2000-06-15	27.81	28.50	26.63	27.56	91900
2000-06-16	27.75	28.00	26.63	27.00	92200
2000-06-19	27.88	29.72	27.13	29.13	121100
2000-06-20	29.03	30.00	28.50	29.00	128700
2000-06-21	28.88	29.13	28.13	28.63	81900
2000-06-22	29.00	29.50	27.00	27.00	219400
2000-06-23	27.63	30.00	26.00	30.00	149200
2000-06-26	30.06	35.13	29.00	34.94	236600
2000-06-27	35.00	35.06	33.00	34.50	192300
2000-06-28	34.47	35.50	34.44	35.00	205200
2000-06-29	34.88	38.38	33.13	38.00	414600
2000-06-30	37.94	39.75	32.50	35.56	848900
2000-07-03	35.00	36.25	33.13	36.19	117700
2000-07-05	36.94	36.94	35.25	35.75	158300
2000-07-06	35.75	38.75	35.63	38.19	376400
2000-07-07	38.19	40.50	37.50	40.38	409300
2000-07-10	39.50	42.38	39.06	40.00	301600
2000-07-11	39.31	39.81	38.75	39.00	216300
2000-07-12	39.19	39.44	36.88	38.25	242900
2000-07-13	38.38	38.38	33.94	35.88	164200
2000-07-14	36.50	37.00	35.94	36.94	81500
2000-07-17	36.94	38.50	36.75	38.50	145400
2000-07-18	38.50	38.75	37.13	37.88	69500
2000-07-19	36.47	38.41	35.44	38.19	130300
2000-07-20	38.25	40.44	38.25	40.00	584200
2000-07-21	40.13	41.38	39.38	41.00	133300
2000-07-24	40.56	41.06	39.00	39.69	157300
2000-07-25	39.38	39.44	34.44	36.25	210300
2000-07-26	36.50	37.25	34.00	35.75	166600
2000-07-27	36.88	36.88	31.75	34.19	71800
2000-07-28	34.00	34.00	30.00	30.69	199200
2000-07-31	32.97	33.00	29.13	31.94	134400
2000-08-01	32.00	33.25	31.63	32.00	104400
2000-08-02	32.88	33.63	31.00	32.50	55400
2000-08-03	32.13	32.88	31.63	32.50	221200
2000-08-04	31.75	32.81	31.75	32.38	137300
2000-08-07	32.00	33.00	30.75	32.00	42400
2000-08-08	32.25	32.88	31.56	32.50	87300
2000-08-09	32.63	36.38	30.63	35.88	657000
2000-08-10	35.63	35.88	33.75	35.25	310200
2000-08-11	34.81	35.63	34.00	35.25	139200
2000-08-14	34.13	34.94	33.13	34.94	64300
2000-08-15	34.13	35.00	33.13	33.89	35700
2000-08-16	34.00	34.00	31.31	32.50	116300
2000-08-17	31.38	33.75	30.88	32.81	102800
2000-08-18	31.38	31.88	30.89	31.25	22400
2000-08-21	30.91	31.75	30.50	31.31	61200
2000-08-22	32.00	33.13	31.06	32.88	178100
2000-08-23	32.09	35.31	31.75	34.81	272400
2000-08-24	34.59	36.50	34.50	35.50	94200
2000-08-25	35.00	38.63	35.00	38.63	127400
2000-08-28	39.00	39.63	36.25	36.27	221700
2000-08-29	36.78	37.50	36.75	37.00	36400
2000-08-30	37.13	38.13	36.81	37.94	49600
2000-08-31	38.31	41.38	38.31	41.38	326800
2000-09-01	40.91	42.38	40.81	41.06	455600
2000-09-05	39.56	42.00	38.13	41.38	299900
2000-09-06	41.44	42.28	40.63	41.38	144800
2000-09-07	42.25	42.25	41.25	42.00	106500
2000-09-08	41.00	43.81	41.00	41.06	166800
2000-09-11	41.53	42.00	40.75	41.19	121500
2000-09-12	41.38	42.00	40.88	42.00	130000
2000-09-13	41.44	42.38	40.25	42.38	46200
2000-09-14	41.81	44.88	41.81	44.75	196000
2000-09-15	43.53	45.00	43.50	44.25	77000
2000-09-18	44.44	44.50	42.50	43.44	129600
2000-09-19	42.94	43.81	42.88	43.63	209400
2000-09-20	43.13	46.00	43.00	44.81	114200
2000-09-21	44.81	44.81	40.63	44.25	84400
2000-09-22	40.13	44.06	39.88	44.00	131800
2000-09-25	43.25	44.06	43.00	43.00	91800
2000-09-26	43.13	43.50	38.50	41.13	126600
2000-09-27	39.75	43.75	39.75	42.00	72300
2000-09-28	42.38	44.88	40.50	44.25	112400
2000-09-29	44.16	45.13	41.94	45.00	130600
2000-10-02	44.34	44.44	39.50	42.00	132100
2000-10-03	41.88	42.25	38.56	38.56	57000
2000-10-04	38.25	39.31	33.56	38.38	222300
2000-10-05	37.94	41.50	37.69	39.00	121300
2000-10-06	39.88	39.88	36.75	38.38	76200
2000-10-09	39.44	39.50	36.44	37.13	62000
2000-10-10	36.64	38.27	36.13	37.19	73500
2000-10-11	37.06	38.06	35.69	36.88	104300
2000-10-12	37.08	37.08	35.13	36.13	160400
2000-10-13	31.94	36.88	31.75	36.81	101000
2000-10-16	36.63	40.63	36.63	38.56	114000
2000-10-17	38.56	39.31	37.06	38.50	89000
2000-10-18	38.25	39.34	36.13	36.38	105300
2000-10-19	37.63	39.25	37.25	38.81	45700
2000-10-20	39.48	39.50	37.88	38.86	95600
2000-10-23	38.86	39.25	36.38	39.19	129500
2000-10-24	39.44	41.50	39.00	39.00	107600
2000-10-25	38.88	39.25	34.75	35.00	73700
2000-10-26	35.98	38.50	34.75	38.50	115100
2000-10-27	39.38	39.50	36.25	36.44	58500
2000-10-30	36.27	36.63	34.25	35.50	79400
2000-10-31	34.19	38.75	34.19	38.75	52100
2000-11-01	38.75	39.00	36.69	37.56	50700
2000-11-02	37.55	41.88	37.50	41.75	59000
2000-11-03	40.97	42.94	40.27	42.50	141500
2000-11-06	43.19	44.88	42.50	42.56	129700
2000-11-07	42.13	43.50	41.75	42.13	88000
2000-11-08	42.11	43.69	39.00	39.00	129100
2000-11-09	37.00	41.75	37.00	41.50	134400
2000-11-10	38.25	40.00	37.50	39.88	35800
2000-11-13	39.00	39.44	31.38	35.00	240800
2000-11-14	34.98	36.13	34.88	35.44	146000
2000-11-15	36.00	37.81	35.00	36.75	130900
2000-11-16	36.02	38.75	36.00	36.38	131700
2000-11-17	36.91	37.44	35.75	36.44	108800
2000-11-20	36.39	36.63	34.00	35.38	127100
2000-11-21	35.59	35.59	32.00	33.13	168700
2000-11-22	31.88	33.50	31.88	32.88	161200
2000-11-24	32.83	33.19	32.75	33.19	193300
2000-11-27	33.13	35.38	33.00	34.44	194600
2000-11-28	34.75	35.31	32.63	33.25	79400
2000-11-29	33.81	34.00	30.00	30.61	115700
2000-11-30	30.00	30.02	28.50	29.06	187800
2000-12-01	28.88	31.44	28.88	31.38	261300
2000-12-04	31.31	31.38	29.31	29.31	106700
2000-12-05	30.50	30.63	29.25	30.25	166900
2000-12-06	32.13	32.63	28.44	28.88	1675400
2000-12-07	28.28	29.00	25.50	28.13	699900
2000-12-08	29.61	30.88	28.56	29.63	319700
2000-12-11	30.25	32.50	28.75	32.31	519700
2000-12-12	31.75	32.00	30.50	31.88	250200
2000-12-13	31.14	32.25	30.94	31.69	210200
2000-12-14	31.38	31.63	30.50	30.81	183100
2000-12-15	30.38	33.00	29.50	31.69	201400
2000-12-18	31.50	33.13	31.06	31.75	103500
2000-12-19	32.06	33.75	31.50	31.63	224800
2000-12-20	28.41	29.69	27.50	29.25	168700
2000-12-21	29.25	31.75	28.00	30.81	242600
2000-12-22	32.00	32.63	30.56	32.13	107700
2000-12-26	30.88	32.75	30.75	32.50	132400
2000-12-27	31.63	35.00	31.63	35.00	129300
2000-12-28	34.50	36.38	33.63	36.19	130900
2000-12-29	35.13	35.50	32.19	33.13	151200
2001-01-02	33.48	33.63	31.63	32.19	228400
2001-01-03	31.38	35.25	31.38	33.27	308800
2001-01-04	31.00	33.06	30.44	30.44	131600
2001-01-05	29.00	29.02	23.38	24.94	508000
2001-01-08	24.75	27.13	23.88	24.44	434900
2001-01-09	25.31	27.50	24.50	26.75	123800
2001-01-10	26.00	29.00	25.94	29.00	69800
2001-01-11	28.38	30.88	28.38	30.19	106500
2001-01-12	29.38	31.00	27.63	30.64	175500
2001-01-16	30.69	36.00	29.94	35.56	315400
2001-01-17	35.58	36.25	29.88	30.63	268600
2001-01-18	30.31	32.44	29.75	32.25	82500
2001-01-19	32.25	32.75	31.25	31.44	80500
2001-01-22	31.38	32.56	28.50	29.00	155600
2001-01-23	28.98	31.88	28.38	31.81	181500
2001-01-24	31.94	34.13	30.81	34.00	144300
2001-01-25	33.00	33.63	31.69	33.47	106400
2001-01-26	33.31	34.69	32.44	34.50	92000
2001-01-29	33.25	35.94	32.25	35.94	171000
2001-01-30	35.14	36.50	33.00	33.94	184400
2001-01-31	33.44	33.88	32.63	32.63	82600
2001-02-01	32.63	32.75	30.50	31.00	78600
2001-02-02	31.00	31.50	28.38	29.05	119000
2001-02-05	28.33	28.44	25.75	26.06	181400
2001-02-06	25.31	27.19	25.13	27.19	494600
2001-02-07	26.64	27.00	25.53	26.06	92200
2001-02-08	26.09	26.69	25.88	25.88	84900
2001-02-09	25.69	26.25	25.63	25.94	83600
2001-02-12	26.06	26.69	25.69	26.31	75300
2001-02-13	26.06	26.75	25.50	25.56	154600
2001-02-14	25.56	25.63	23.25	24.13	242900
2001-02-15	24.14	25.50	24.13	25.00	188000
2001-02-16	23.83	24.69	23.63	24.00	221300
2001-02-20	24.38	24.44	21.63	23.13	268100
2001-02-21	22.88	24.38	21.88	21.88	154200
2001-02-22	22.00	22.00	20.38	21.75	334500
2001-02-23	20.83	23.44	20.50	23.06	144900
2001-02-26	23.22	26.19	22.63	25.75	119000
2001-02-27	25.56	25.63	23.00	23.25	100600
2001-02-28	22.94	24.00	21.50	21.81	230900
2001-03-01	21.88	21.94	21.06	21.38	183700
2001-03-02	21.25	22.75	21.06	21.88	85300
2001-03-05	21.61	22.00	20.63	20.69	101800
2001-03-06	20.69	21.50	20.13	20.38	73100
2001-03-07	20.48	20.50	17.69	18.00	449800
2001-03-08	18.78	19.00	17.50	17.50	155000
2001-03-09	17.63	17.67	16.81	17.00	323700
2001-03-12	14.94	16.13	14.63	15.38	244500
2001-03-13	15.27	16.50	15.25	16.00	213700
2001-03-14	15.56	15.88	14.75	15.63	158900
2001-03-15	15.88	17.00	15.88	16.44	302700
2001-03-16	16.56	16.94	15.25	16.00	167400
2001-03-19	15.75	17.38	15.75	17.38	233900
2001-03-20	17.19	17.25	15.75	15.94	318100
2001-03-21	15.56	15.94	14.94	15.75	583500
2001-03-22	15.56	15.94	14.25	15.81	312200
2001-03-23	16.13	18.56	15.94	17.44	217400
2001-03-26	17.50	19.00	17.38	18.63	153600
2001-03-27	18.44	20.13	17.50	19.69	200700
2001-03-28	19.19	19.63	19.06	19.50	81400
2001-03-29	19.44	19.88	19.09	19.38	139100
2001-03-30	19.30	20.63	19.13	20.63	100000
2001-04-02	20.56	20.56	19.63	19.75	247200
2001-04-03	19.50	19.50	16.75	17.75	197600
2001-04-04	17.88	18.88	17.81	18.25	226100
2001-04-05	18.38	20.88	18.31	20.50	173700
2001-04-06	20.13	20.56	18.00	18.63	127100
2001-04-09	18.99	20.45	18.74	19.88	135200
2001-04-10	20.00	21.89	20.00	21.53	214500
2001-04-11	22.25	22.70	20.80	20.88	184800
2001-04-12	21.00	22.60	20.36	22.40	84900
2001-04-16	21.70	22.32	21.03	21.86	61300
2001-04-17	22.57	23.32	21.75	23.32	30900
2001-04-18	23.16	25.00	23.05	24.33	253400
2001-04-19	24.50	24.50	22.77	23.61	320400
2001-04-20	23.25	23.61	22.52	22.55	301300
2001-04-23	22.51	22.51	21.00	21.39	72000
2001-04-24	20.86	22.25	20.70	21.70	124300
2001-04-25	21.78	23.75	20.10	23.02	92100
2001-04-26	22.99	24.87	21.85	23.93	147000
2001-04-27	24.00	24.99	23.72	24.17	103700
2001-04-30	25.81	26.01	24.83	25.35	187200
2001-05-01	25.00	26.21	24.89	26.21	75400
2001-05-02	26.13	28.09	25.68	27.35	114000
2001-05-03	26.95	27.05	25.96	26.00	80200
2001-05-04	25.90	27.75	25.64	27.53	87200
2001-05-07	27.73	28.78	27.05	28.30	184100
2001-05-08	28.50	29.87	27.92	29.84	98500
2001-05-09	29.84	29.84	28.36	28.75	52900
2001-05-10	28.17	30.05	28.17	29.80	158900
2001-05-11	29.81	29.81	28.17	28.99	35700
2001-05-14	29.00	29.30	27.22	27.60	38000
2001-05-15	27.73	29.59	27.58	29.25	50100
2001-05-16	29.25	30.38	29.13	29.83	68700
2001-05-17	29.49	32.80	29.37	32.71	119400
2001-05-18	32.10	32.27	31.42	31.44	42600
2001-05-21	34.82	38.95	34.00	38.03	602600
2001-05-22	38.80	38.80	35.50	35.90	551700
2001-05-23	35.86	36.89	34.81	35.14	297700
2001-05-24	35.20	37.82	34.91	37.15	115500
2001-05-25	36.90	37.06	36.50	36.70	186200
2001-05-29	36.61	36.73	35.89	36.33	189200
2001-05-30	35.81	36.34	34.15	34.73	75700
2001-05-31	35.00	38.00	34.81	36.40	143900
2001-06-01	36.43	36.99	35.12	36.03	88900
2001-06-04	36.20	36.45	35.90	36.25	37600
2001-06-05	36.50	38.33	36.50	38.05	153700
2001-06-06	38.35	38.35	36.75	37.12	122800
2001-06-07	36.60	37.23	36.60	36.96	135300
2001-06-08	36.96	37.23	36.20	36.30	81400
2001-06-11	36.23	36.28	32.95	34.32	213100
2001-06-12	34.10	34.15	31.52	33.59	275500
2001-06-13	33.59	35.09	33.59	34.34	156700
2001-06-14	34.15	34.15	32.07	32.37	118500
2001-06-15	33.29	34.85	32.07	34.42	112900
2001-06-18	36.63	37.15	35.90	35.90	182100
2001-06-19	36.31	37.51	35.90	36.25	145700
2001-06-20	35.95	39.45	35.95	38.44	162400
2001-06-21	38.15	38.62	37.25	37.96	48400
2001-06-22	37.96	38.38	36.40	36.42	116700
2001-06-25	36.43	37.00	36.06	36.52	122300
2001-06-26	36.70	38.00	36.43	36.50	158700
2001-06-27	36.98	37.30	36.30	36.88	487700
2001-06-28	36.75	38.20	36.75	37.80	174700
2001-06-29	37.79	39.99	37.79	39.99	240800
2001-07-02	39.07	39.40	38.50	38.65	134300
2001-07-03	38.86	39.07	38.48	38.90	106100
2001-07-05	38.94	39.15	37.50	37.50	81300
2001-07-06	37.40	37.40	35.72	36.60	60000
2001-07-09	37.04	37.27	36.05	37.15	238200
2001-07-10	37.75	38.30	37.65	37.90	812200
2001-07-11	38.00	38.01	35.90	36.00	505300
2001-07-12	36.60	36.60	35.85	36.09	178200
2001-07-13	35.78	36.54	35.72	36.05	325500
2001-07-16	36.03	36.83	35.71	36.35	212700
2001-07-17	36.55	38.00	36.50	37.75	435500
2001-07-18	37.53	38.10	37.15	37.71	297600
2001-07-19	37.75	38.10	35.73	36.15	297800
2001-07-20	35.72	36.10	35.34	35.85	96500
2001-07-23	35.67	36.00	34.45	34.45	110900
2001-07-24	35.29	35.49	32.77	32.77	160400
2001-07-25	32.78	34.15	32.77	34.10	225300
2001-07-26	34.03	34.82	34.03	34.58	105200
2001-07-27	34.82	35.50	34.35	34.40	93300
2001-07-30	34.40	34.59	33.05	33.51	89000
2001-07-31	33.75	34.80	33.65	33.80	221900
2001-08-01	33.80	34.05	31.94	32.80	156300
2001-08-02	32.79	33.52	32.79	33.27	79200
2001-08-03	33.25	33.52	32.44	33.36	99900
2001-08-06	32.65	34.15	32.65	33.62	145200
2001-08-07	33.25	33.75	33.00	33.29	90000
2001-08-08	33.75	34.50	33.26	33.80	183900
2001-08-09	34.00	34.25	33.08	33.09	122600
2001-08-10	33.09	33.75	32.86	33.50	71600
2001-08-13	33.25	33.59	33.00	33.48	107500
2001-08-14	33.00	35.00	33.00	34.50	64900
2001-08-15	34.03	34.50	32.85	33.20	50300
2001-08-16	33.00	35.11	33.00	34.66	157100
2001-08-17	34.50	35.00	34.25	34.30	31000
2001-08-20	34.09	34.98	33.70	34.98	69400
2001-08-21	35.01	36.53	34.38	34.38	140800
2001-08-22	35.22	36.08	33.75	35.75	81300
2001-08-23	35.60	36.41	35.40	36.40	115000
2001-08-24	36.27	37.90	36.18	37.45	252600
2001-08-27	37.51	38.50	37.51	38.20	126600
2001-08-28	39.30	39.55	38.17	38.74	505700
2001-08-29	38.67	39.07	38.40	38.93	420700
2001-08-30	39.09	40.00	38.35	38.91	175500
2001-08-31	39.00	40.20	38.21	39.33	411800
2001-09-04	39.33	40.71	39.15	39.73	360300
2001-09-05	39.56	40.00	37.85	38.20	212800
2001-09-06	37.95	38.74	37.73	38.10	340600
2001-09-07	38.08	38.71	37.36	38.14	274500
2001-09-10	38.35	38.40	37.55	37.87	143700
2001-09-17	37.52	37.52	33.89	34.10	382100
2001-09-18	34.12	34.20	30.40	30.60	353200
2001-09-19	30.56	31.63	27.93	30.04	470600
2001-09-20	29.90	31.25	29.48	30.90	413700
2001-09-21	29.80	30.15	28.57	30.03	336500
2001-09-24	30.18	30.59	29.60	29.97	465800
2001-09-25	30.04	30.20	29.66	30.05	268500
2001-09-26	30.05	30.05	28.96	29.35	414200
2001-09-27	29.40	31.20	28.82	31.12	423000
2001-09-28	31.15	33.39	31.15	32.02	264500
2001-10-01	33.50	34.00	31.73	32.83	634400
2001-10-02	32.83	33.20	32.58	33.04	432100
2001-10-03	32.72	34.40	32.72	34.10	338600
2001-10-04	34.09	34.27	31.91	32.11	225300
2001-10-05	32.10	33.00	31.50	33.00	84600
2001-10-08	32.56	32.61	31.11	31.57	147300
2001-10-09	31.60	31.95	30.96	31.47	62500
2001-10-10	31.05	33.72	30.36	33.70	235600
2001-10-11	33.92	35.90	33.92	35.46	243500
2001-10-12	35.11	36.50	34.91	36.30	166300
2001-10-15	36.60	37.20	35.85	37.00	244000
2001-10-16	36.86	38.81	36.86	38.75	215400
2001-10-17	38.80	38.80	37.03	37.03	160400
2001-10-18	37.26	38.54	36.51	38.32	517000
2001-10-19	38.39	39.50	37.95	39.48	143400
2001-10-22	39.25	41.25	39.25	41.25	372400
2001-10-23	40.77	41.15	39.30	39.40	392100
2001-10-24	39.29	39.29	38.20	39.00	620200
2001-10-25	38.74	42.00	37.79	40.40	947900
2001-10-26	40.34	45.11	40.22	44.60	1305900
2001-10-29	44.36	44.97	41.90	42.11	289300
2001-10-30	42.38	43.10	40.92	42.01	338100
2001-10-31	42.45	43.26	42.06	42.07	371200
2001-11-01	42.00	43.52	41.76	43.42	221800
2001-11-02	43.42	43.65	39.86	39.92	308500
2001-11-05	41.11	41.64	40.11	40.26	290200
2001-11-06	40.70	41.38	39.90	41.20	115200
2001-11-07	41.07	42.35	40.00	40.70	258800
2001-11-08	40.84	41.69	40.60	41.16	507000
2001-11-09	40.70	41.20	40.30	40.89	202700
2001-11-12	40.97	43.15	40.20	43.15	203200
2001-11-13	41.64	43.42	41.27	42.80	279700
2001-11-14	42.74	43.04	42.00	42.41	129500
2001-11-15	42.30	43.99	41.14	41.98	215400
2001-11-16	41.97	42.28	40.95	41.60	319800
2001-11-19	41.66	44.07	41.50	43.61	503300
2001-11-20	43.90	46.20	43.33	45.48	1116600
2001-11-21	45.50	48.20	45.34	47.94	794100
2001-11-23	47.74	48.90	47.25	47.90	151800
2001-11-26	48.20	48.37	47.40	48.03	457200
2001-11-27	48.00	48.62	44.65	44.97	782100
2001-11-28	44.42	46.72	44.00	45.85	827200
2001-11-29	45.70	48.50	45.15	48.00	646600
2001-11-30	47.92	48.15	47.00	47.59	447500
2001-12-03	47.45	48.48	46.65	47.34	612000
2001-12-04	47.80	49.94	47.79	49.70	3340400
2001-12-05	49.95	50.59	48.80	49.69	1332800
2001-12-06	49.15	50.49	48.55	50.40	742400
2001-12-07	50.44	50.44	49.06	49.36	572900
2001-12-10	49.26	49.49	47.29	47.55	821800
2001-12-11	47.36	49.05	47.20	48.98	741600
2001-12-12	49.09	49.09	45.79	46.08	1288300
2001-12-13	46.04	47.25	44.30	46.05	961000
2001-12-14	46.56	50.07	46.56	49.55	1628500
2001-12-17	49.61	52.83	49.50	52.83	1135100
2001-12-18	52.34	53.23	51.31	52.45	708700
2001-12-19	52.30	52.30	50.30	51.65	845500
2001-12-20	51.60	51.60	49.30	49.99	440400
2001-12-21	50.02	53.03	50.00	53.00	612000
2001-12-24	52.99	54.06	52.55	53.46	254400
2001-12-26	53.69	54.23	52.66	53.39	370700
2001-12-27	53.38	53.50	52.18	52.68	325900
2001-12-28	52.40	54.26	52.40	53.01	328800
2001-12-31	53.00	53.30	51.00	51.31	532700
2002-01-02	51.44	51.50	47.79	50.57	688600
2002-01-03	50.66	51.60	50.40	51.25	517600
2002-01-04	51.35	51.45	47.60	50.35	1206400
2002-01-07	49.77	50.63	48.00	48.21	480900
2002-01-08	48.00	51.01	46.70	50.54	643900
2002-01-09	50.61	51.40	48.42	48.74	404400
2002-01-10	48.66	50.65	48.10	50.32	370200
2002-01-11	50.80	52.21	49.91	50.90	373700
2002-01-14	51.11	51.11	48.63	48.80	507700
2002-01-15	48.45	48.60	45.90	47.00	1062800
2002-01-16	46.66	47.67	45.85	47.26	764200
2002-01-17	47.20	48.60	43.40	47.57	1565900
2002-01-18	48.55	48.56	43.53	44.53	1646400
2002-01-22	44.40	45.32	41.14	42.85	1074200
2002-01-23	42.74	45.57	41.76	45.09	795900
2002-01-24	45.10	45.53	44.25	45.46	797100
2002-01-25	45.36	45.36	43.82	44.82	570500
2002-01-28	44.90	44.91	41.60	41.62	682000
2002-01-29	41.62	42.90	40.80	41.10	511800
2002-01-30	41.16	41.53	37.74	41.27	1029000
2002-01-31	41.31	42.35	40.51	41.61	452000
2002-02-01	41.60	45.17	41.60	43.45	1100700
2002-02-04	43.55	43.79	39.35	39.95	645300
2002-02-05	39.46	42.35	38.90	41.81	638500
2002-02-06	42.11	42.30	37.70	37.84	890500
2002-02-07	37.92	38.21	34.60	36.79	1173800
2002-02-08	36.50	38.64	36.50	38.43	635500
2002-02-11	37.60	39.24	37.38	37.60	325000
2002-02-12	37.61	40.46	36.59	40.26	806000
2002-02-13	40.01	41.74	39.39	40.13	607200
2002-02-14	40.19	40.48	37.00	37.01	511300
2002-02-15	37.00	38.00	35.64	37.03	420200
2002-02-19	35.99	36.25	34.67	34.83	686800
2002-02-20	34.72	36.27	32.93	35.85	940000
2002-02-21	35.30	36.30	34.41	34.86	347000
2002-02-22	34.49	35.10	32.72	34.83	672100
2002-02-25	34.80	35.25	32.15	34.58	667200
2002-02-26	34.37	36.72	34.30	36.70	452700
2002-02-27	37.93	39.28	36.95	37.01	692000
2002-02-28	37.13	37.33	34.68	35.49	347800
2002-03-01	35.47	35.47	33.33	33.75	769400
2002-03-04	33.75	35.80	33.65	35.21	679700
2002-03-05	36.00	36.05	33.85	35.00	712200
2002-03-06	35.00	37.70	34.60	37.41	921500
2002-03-07	37.27	37.29	35.36	36.50	535400
2002-03-08	36.80	37.05	34.61	35.62	272300
2002-03-11	35.34	37.12	35.01	36.45	318600
2002-03-12	36.37	36.63	35.50	36.47	515300
2002-03-13	36.36	37.19	35.91	36.90	380700
2002-03-14	36.90	37.39	36.10	36.87	161200
2002-03-15	36.70	38.22	36.50	38.02	389300
2002-03-18	38.02	39.35	37.20	38.20	395000
2002-03-19	38.29	39.42	38.29	38.50	272100
2002-03-20	38.41	38.45	37.00	37.25	126700
2002-03-21	37.25	39.22	36.21	39.19	269700
2002-03-22	39.18	40.11	38.35	39.81	317100
2002-03-25	39.71	39.85	38.23	38.80	459800
2002-03-26	38.61	40.48	38.51	39.54	374000
2002-03-27	39.11	40.77	38.82	39.94	297700
2002-03-28	40.01	41.00	40.00	40.59	282100
2002-04-01	40.46	42.05	39.51	41.90	418900
2002-04-02	41.34	41.91	40.12	40.37	273700
2002-04-03	40.49	40.96	38.50	38.91	275900
2002-04-04	38.70	38.90	38.15	38.68	291700
2002-04-05	38.20	38.88	37.70	37.70	303100
2002-04-08	37.69	38.05	35.64	37.90	452400
2002-04-09	37.51	37.92	36.10	36.28	274300
2002-04-10	36.44	38.48	36.10	38.20	324700
2002-04-11	38.20	38.95	36.85	37.07	262400
2002-04-12	37.50	39.73	36.75	39.06	330200
2002-04-15	39.14	41.00	38.92	40.70	318400
2002-04-16	40.41	43.07	40.40	43.05	465100
2002-04-17	43.10	43.15	41.08	41.08	361100
2002-04-18	41.05	43.34	40.58	43.32	276100
2002-04-19	42.80	43.88	41.40	42.44	250900
2002-04-22	41.99	41.99	40.52	41.15	204400
2002-04-23	40.81	41.79	40.44	40.60	74000
2002-04-24	40.45	40.67	38.76	39.71	241900
2002-04-25	39.70	39.70	36.27	37.85	446000
2002-04-26	37.51	38.05	35.46	35.76	496900
2002-04-29	35.47	35.50	32.40	32.60	470100
2002-04-30	32.22	33.60	31.54	32.89	1172900
2002-05-01	33.00	34.30	32.95	33.62	455700
2002-05-02	33.86	34.45	32.40	32.63	357800
2002-05-03	32.33	33.46	30.50	32.95	524400
2002-05-06	33.00	33.00	29.79	29.79	447500
2002-05-07	29.76	30.88	28.84	29.00	596400
2002-05-08	29.23	33.81	29.23	33.39	801500
2002-05-09	32.75	34.45	31.60	31.61	449800
2002-05-10	31.61	31.73	29.00	30.33	567400
2002-05-13	30.10	32.10	30.01	31.45	359600
2002-05-14	31.73	35.50	31.72	34.87	791000
2002-05-15	34.73	36.52	33.35	35.35	577500
2002-05-16	35.74	35.75	32.98	33.80	458200
2002-05-17	34.30	35.24	34.10	34.95	251500
2002-05-20	34.75	34.80	33.00	33.01	341100
2002-05-21	33.25	34.21	32.15	32.84	337500
2002-05-22	32.40	33.06	31.31	31.43	272200
2002-05-23	31.60	35.14	31.00	35.07	460800
2002-05-24	34.22	35.70	34.13	35.15	612700
2002-05-28	35.81	36.00	33.75	35.83	464000
2002-05-29	35.60	35.80	34.01	34.03	506900
2002-05-30	33.91	34.90	32.60	33.20	398300
2002-05-31	33.05	33.98	32.33	32.43	252400
2002-06-03	32.70	32.70	30.01	30.15	539300
2002-06-04	30.43	31.30	29.70	30.33	1078900
2002-06-05	30.61	31.00	29.36	29.82	660100
2002-06-06	29.84	29.97	27.44	27.82	512300
2002-06-07	27.29	27.59	26.34	27.20	658800
2002-06-10	27.10	28.73	27.03	27.60	426800
2002-06-11	28.04	28.04	24.60	24.85	1346000
2002-06-12	24.75	25.86	23.25	25.61	705800
2002-06-13	25.60	27.17	24.90	26.02	778800
2002-06-14	25.40	27.60	25.02	26.89	771400
2002-06-17	27.00	29.26	26.92	28.59	703700
2002-06-18	28.45	30.50	27.78	29.49	966000
2002-06-19	29.36	30.30	27.75	28.26	571600
2002-06-20	27.60	28.35	26.76	26.92	566200
2002-06-21	27.70	28.54	26.91	27.09	439700
2002-06-24	27.10	28.10	25.87	27.25	531100
2002-06-25	27.25	28.36	26.22	26.25	407300
2002-06-26	26.01	27.50	25.20	27.09	579700
2002-06-27	27.46	28.24	27.11	28.20	256900
2002-06-28	28.30	29.75	27.87	28.65	501500
2002-07-01	28.64	28.90	26.30	26.60	504400
2002-07-02	26.64	26.64	25.20	25.91	563900
2002-07-03	26.15	26.25	24.10	26.06	586600
2002-07-05	26.03	27.74	25.70	26.70	113800
2002-07-08	26.75	29.19	26.54	27.00	483300
2002-07-09	27.10	27.90	26.38	26.76	366300
2002-07-10	27.51	27.61	24.50	24.53	529500
2002-07-11	25.14	25.99	24.04	25.86	430800
2002-07-12	26.14	28.99	25.90	27.43	775900
2002-07-15	28.15	28.36	25.98	28.32	525100
2002-07-16	28.41	31.73	27.73	29.50	1071300
2002-07-17	31.11	33.28	31.00	33.01	833500
2002-07-18	33.25	33.26	31.22	33.11	743800
2002-07-19	32.99	32.99	30.76	31.24	769800
2002-07-22	30.92	31.90	29.41	31.29	1063300
2002-07-23	31.75	32.00	30.77	31.25	684500
2002-07-24	31.05	34.75	29.89	34.75	1114300
2002-07-25	35.10	37.63	34.12	37.00	1788000
2002-07-26	36.85	36.85	31.71	33.06	2142100
2002-07-29	33.48	35.20	33.15	35.15	809800
2002-07-30	34.56	36.00	33.76	34.34	1125000
2002-07-31	33.99	37.70	33.95	36.71	1238600
2002-08-01	36.18	37.00	35.38	36.32	448200
2002-08-02	36.64	36.86	35.31	36.24	637900
2002-08-05	36.15	37.10	34.00	34.00	628400
2002-08-06	34.25	36.82	34.24	36.80	494600
2002-08-07	36.88	38.46	36.13	37.14	736400
2002-08-08	37.00	39.55	36.08	39.01	1021900
2002-08-09	38.99	39.85	37.59	39.00	828300
2002-08-12	38.80	40.20	38.05	40.11	441200
2002-08-13	39.92	40.35	37.83	38.32	650700
2002-08-14	38.53	40.75	36.70	40.75	567800
2002-08-15	40.75	41.82	39.13	40.11	711800
2002-08-16	40.30	40.89	39.03	39.94	456100
2002-08-19	39.81	40.10	38.33	38.63	404800
2002-08-20	38.99	39.17	38.02	38.02	595800
2002-08-21	38.06	40.10	38.02	40.10	638700
2002-08-22	40.09	42.44	39.42	42.15	777900
2002-08-23	41.95	42.65	40.10	40.10	699500
2002-08-26	40.75	40.79	37.05	39.50	749200
2002-08-27	39.94	40.19	38.26	38.44	411800
2002-08-28	38.39	38.39	36.89	37.71	612000
2002-08-29	37.50	38.42	36.80	38.01	509400
2002-08-30	37.78	38.34	35.65	35.69	454300
2002-09-03	35.50	35.63	33.20	33.76	1011600
2002-09-04	33.91	36.95	33.90	35.90	789600
2002-09-05	35.88	36.05	34.52	35.90	548000
2002-09-06	35.93	38.95	35.93	37.85	941400
2002-09-09	37.80	40.25	37.26	39.27	771500
2002-09-10	39.17	39.79	38.60	39.50	692500
2002-09-11	39.00	40.39	38.49	39.04	360100
2002-09-12	38.70	38.77	36.42	37.38	520500
2002-09-13	37.25	39.09	36.75	38.50	569200
2002-09-16	38.13	38.49	37.62	38.12	267300
2002-09-17	38.38	39.30	37.61	38.00	328300
2002-09-18	37.85	39.12	37.70	39.05	484900
2002-09-19	38.55	39.49	38.20	38.65	463500
2002-09-20	38.58	39.46	38.26	38.59	799900
2002-09-23	38.60	38.64	36.22	37.01	546900
2002-09-24	36.40	38.77	35.66	38.26	902400
2002-09-25	38.74	41.13	38.70	40.41	757900
2002-09-26	40.41	41.50	38.74	40.67	891400
2002-09-27	41.10	41.91	40.22	41.21	881900
2002-09-30	40.98	42.00	40.02	41.00	700300
2002-10-01	41.13	41.93	40.18	41.75	404300
2002-10-02	41.75	43.75	41.06	41.11	807000
2002-10-03	41.07	43.09	41.06	42.26	706400
2002-10-04	42.44	42.87	40.88	41.90	518800
2002-10-07	41.80	41.80	40.41	40.85	701000
2002-10-08	40.71	41.34	39.96	40.47	542900
2002-10-09	40.12	41.20	39.59	39.62	497900
2002-10-10	39.44	40.10	37.92	40.02	1004800
2002-10-11	40.15	41.23	39.41	39.99	503700
2002-10-14	39.75	41.60	39.66	41.11	686500
2002-10-15	41.59	42.70	40.51	40.58	824700
2002-10-16	40.50	42.20	40.30	40.90	539000
2002-10-17	41.25	41.90	40.60	41.60	685700
2002-10-18	40.85	42.90	40.84	42.35	616400
2002-10-21	42.09	42.69	41.75	42.39	613000
2002-10-22	41.98	42.40	41.50	41.85	426100
2002-10-23	41.74	41.97	40.94	41.16	583300
2002-10-24	41.30	41.75	40.05	40.42	398300
2002-10-25	40.32	42.36	39.65	41.72	624100
2002-10-28	42.10	42.82	41.85	42.56	580200
2002-10-29	42.20	43.10	41.79	42.96	518600
2002-10-30	43.08	45.60	43.08	44.28	725000
2002-10-31	44.01	46.20	43.50	44.90	1056400
2002-11-01	44.98	46.48	43.45	46.21	697600
2002-11-04	46.25	46.95	45.63	46.50	473400
2002-11-05	46.51	47.35	45.56	47.35	398500
2002-11-06	47.20	48.74	46.80	48.71	743400
2002-11-07	48.44	48.55	47.09	47.55	482700
2002-11-08	47.70	47.70	45.38	46.15	841900
2002-11-11	46.20	46.85	45.60	45.96	610000
2002-11-12	46.00	46.55	45.20	46.40	578300
2002-11-13	46.39	46.98	45.30	46.29	733000
2002-11-14	47.00	48.24	46.49	48.00	1333000
2002-11-15	47.25	47.25	46.07	46.65	1058800
2002-11-18	46.40	46.44	45.10	45.69	580500
2002-11-19	45.80	46.34	45.40	45.84	463500
2002-11-20	45.51	47.37	45.50	46.75	470900
2002-11-21	46.66	48.76	46.65	48.10	577900
2002-11-22	47.55	48.98	47.54	48.23	351300
2002-11-25	48.15	48.41	47.61	48.27	539200
2002-11-26	48.16	48.26	45.80	46.23	287300
2002-11-27	45.96	47.44	45.95	46.64	319200
2002-11-29	46.73	47.08	45.81	46.08	79700
2002-12-02	46.23	46.60	44.73	46.15	386700
2002-12-03	46.02	46.10	45.05	45.27	320700
2002-12-04	45.13	45.75	43.95	45.12	499200
2002-12-05	45.37	45.50	44.75	45.37	258500
2002-12-06	45.33	46.29	44.83	45.90	148100
2002-12-09	45.81	47.48	44.60	44.67	324600
2002-12-10	44.56	45.55	44.56	45.00	296800
2002-12-11	44.92	46.12	44.86	45.94	387400
2002-12-12	45.99	46.10	45.07	45.39	254600
2002-12-13	45.34	45.34	44.20	44.28	312300
2002-12-16	44.20	44.96	43.29	43.90	402300
2002-12-17	44.10	44.41	43.50	43.77	256800
2002-12-18	43.69	43.69	41.75	42.55	561300
2002-12-19	44.75	46.55	42.17	42.86	2708300
2002-12-20	43.21	45.42	43.15	44.25	1570500
2002-12-23	44.61	47.65	44.58	46.86	999000
2002-12-24	46.86	47.72	46.51	47.21	372800
2002-12-26	47.50	50.00	47.05	49.13	869000
2002-12-27	49.07	49.08	47.12	47.25	479700
2002-12-30	47.35	47.50	45.73	46.15	399300
2002-12-31	46.16	47.00	45.58	45.66	585600
2003-01-02	45.58	46.09	44.64	45.41	428800
2003-01-03	45.50	45.90	44.56	45.06	329400
2003-01-06	45.53	46.00	45.14	45.17	288000
2003-01-07	45.52	46.59	45.39	45.75	354100
2003-01-08	45.63	46.30	44.29	44.29	380200
2003-01-09	44.46	46.43	44.40	46.08	305600
2003-01-10	46.03	46.74	45.85	46.19	390500
2003-01-13	46.49	47.20	46.08	46.76	422400
2003-01-14	46.54	47.81	46.54	47.74	436400
2003-01-15	47.53	47.96	46.73	46.93	283100
2003-01-16	47.05	48.53	46.81	47.71	392900
2003-01-17	47.63	47.75	46.66	47.04	349100
2003-01-21	47.18	47.25	46.01	46.25	218900
2003-01-22	46.19	47.27	45.80	46.69	270900
2003-01-23	46.70	47.70	45.70	46.53	282100
2003-01-24	46.50	46.57	44.70	45.27	399400
2003-01-27	45.26	45.30	43.26	43.80	477900
2003-01-28	43.75	44.54	43.50	44.26	417900
2003-01-29	44.20	44.38	43.47	43.74	309700
2003-01-30	43.57	44.15	43.26	43.54	316300
2003-01-31	43.47	43.71	42.31	43.37	415000
2003-02-03	43.41	43.45	40.20	40.71	757300
2003-02-04	38.85	40.97	37.38	39.00	1400000
2003-02-05	39.10	39.48	37.90	39.08	764100
2003-02-06	38.59	38.87	37.74	38.10	678400
2003-02-07	38.28	40.17	38.22	39.19	567700
2003-02-10	39.05	40.30	38.84	40.10	722400
2003-02-11	40.08	42.16	40.05	41.22	781100
2003-02-12	41.41	41.94	40.89	41.09	526700
2003-02-13	41.10	41.27	40.03	41.00	599100
2003-02-14	41.00	41.58	40.17	41.52	328800
2003-02-18	41.31	42.77	41.31	42.64	376800
2003-02-19	42.64	42.99	42.24	42.74	297500
2003-02-20	42.54	42.69	41.70	41.88	465600
2003-02-21	41.83	42.73	41.41	42.56	346500
2003-02-24	42.29	42.30	41.51	41.76	266500
2003-02-25	41.48	41.65	39.66	41.58	611100
2003-02-26	41.43	42.31	41.05	41.53	370200
2003-02-27	41.65	42.15	41.33	42.15	259900
2003-02-28	42.11	42.81	42.07	42.13	342100
2003-03-03	42.11	42.66	41.02	41.12	241500
2003-03-04	41.12	41.50	40.46	40.83	321400
2003-03-05	40.76	41.26	40.12	41.01	235100
2003-03-06	41.00	41.42	40.06	40.16	257400
2003-03-07	40.09	41.40	39.35	40.92	405100
2003-03-10	40.81	40.90	40.05	40.15	269400
2003-03-11	40.20	41.10	40.15	40.19	210700
2003-03-12	40.19	40.70	40.15	40.59	344000
2003-03-13	40.81	42.00	40.74	42.00	473100
2003-03-14	42.10	42.45	41.75	41.96	398900
2003-03-17	41.81	45.10	41.80	44.47	781900
2003-03-18	44.40	44.79	43.94	44.58	349600
2003-03-19	44.53	45.00	43.81	44.37	497200
2003-03-20	43.70	45.85	43.52	45.52	420700
2003-03-21	45.29	45.65	44.84	45.10	601300
2003-03-24	44.75	44.86	43.11	43.95	473800
2003-03-25	43.96	44.50	43.89	44.10	265400
2003-03-26	44.18	44.40	42.76	43.17	561300
2003-03-27	43.15	43.75	42.20	43.03	525800
2003-03-28	42.80	43.55	42.23	42.30	264000
2003-03-31	42.10	42.15	41.31	41.66	358800
2003-04-01	41.67	42.26	41.46	41.66	303200
2003-04-02	42.10	42.50	41.69	41.94	248500
2003-04-03	41.99	43.79	41.97	43.30	380900
2003-04-04	43.05	43.81	42.94	43.25	196800
2003-04-07	43.69	44.90	42.85	42.95	515100
2003-04-08	42.81	43.51	42.65	43.00	685800
2003-04-09	43.25	43.30	42.50	42.88	323400
2003-04-10	42.63	42.76	42.25	42.55	180600
2003-04-11	43.00	43.00	41.45	41.75	236400
2003-04-14	41.56	41.98	41.55	41.94	263600
2003-04-15	41.94	42.30	41.55	42.17	212600
2003-04-16	42.23	42.23	41.61	41.76	231700
2003-04-17	41.90	43.14	41.58	42.84	423200
2003-04-21	42.75	43.36	42.15	43.17	279300
2003-04-22	43.54	44.33	42.78	43.65	768700
2003-04-23	43.82	45.54	43.79	45.46	346400
2003-04-24	45.45	45.50	44.56	45.29	232900
2003-04-25	45.17	45.37	44.33	44.70	191000
2003-04-28	44.72	45.28	44.50	45.08	196900
2003-04-29	45.27	45.96	44.58	45.90	412400
2003-04-30	45.44	46.75	45.24	45.24	354600
2003-05-01	45.39	45.89	44.83	45.89	443100
2003-05-02	45.55	47.50	45.55	47.41	369300
2003-05-05	47.41	47.82	46.68	47.68	345900
2003-05-06	47.70	48.48	47.14	47.20	1208700
2003-05-07	47.14	47.65	46.74	46.85	683600
2003-05-08	46.60	46.82	46.25	46.80	313700
2003-05-09	46.81	47.14	46.06	46.84	476100
2003-05-12	46.76	47.00	46.16	46.46	464300
2003-05-13	46.37	47.74	46.37	47.23	616100
2003-05-14	47.13	49.63	47.12	49.57	606900
2003-05-15	49.42	49.95	48.66	49.21	432700
2003-05-16	49.01	49.27	47.99	49.19	311900
2003-05-19	48.31	49.20	47.45	47.87	381000
2003-05-20	47.91	48.39	46.79	47.45	280000
2003-05-21	47.21	48.07	46.98	48.06	263300
2003-05-22	48.02	48.63	47.60	48.51	423800
2003-05-23	48.44	49.04	47.84	48.76	214100
2003-05-27	48.78	51.51	48.60	51.19	849400
2003-05-28	51.20	52.45	49.43	49.62	528200
2003-05-29	49.80	50.70	49.71	49.71	381500
2003-05-30	50.02	50.95	49.85	50.70	297100
2003-06-02	50.98	52.79	50.81	51.87	678000
2003-06-03	51.85	52.45	51.24	51.84	281000
2003-06-04	52.00	52.95	51.65	51.86	484500
2003-06-05	52.02	57.04	51.32	57.01	851900
2003-06-06	56.77	60.27	54.31	56.84	1463900
2003-06-09	56.53	56.56	52.55	53.36	984000
2003-06-10	53.55	54.72	51.75	52.15	526700
2003-06-11	52.30	53.94	52.20	53.25	981800
2003-06-12	53.38	54.26	53.00	53.50	508000
2003-06-13	53.68	55.86	53.67	55.06	577000
2003-06-16	55.00	58.24	54.83	57.64	604200
2003-06-17	57.30	58.02	53.25	55.83	825900
2003-06-18	55.82	56.16	53.43	53.96	410100
2003-06-19	53.51	54.05	48.88	50.03	1110300
2003-06-20	50.38	51.45	49.52	50.65	727000
2003-06-23	50.74	51.00	48.75	49.79	471400
2003-06-24	50.19	50.50	48.67	49.30	486200
2003-06-25	49.35	51.00	49.35	50.57	506900
2003-06-26	50.75	52.50	50.69	52.24	398600
2003-06-27	52.25	53.65	51.07	51.31	518800
2003-06-30	51.65	52.51	49.75	49.95	1034900
2003-07-01	50.20	52.30	49.32	51.86	450300
2003-07-02	52.19	54.24	51.86	53.46	388100
2003-07-03	53.60	56.00	53.48	55.20	422400
2003-07-07	55.39	56.79	55.39	56.79	360400
2003-07-08	56.21	57.50	56.01	56.60	304500
2003-07-09	57.09	57.34	55.80	56.81	569300
2003-07-10	56.76	56.86	55.25	55.25	219300
2003-07-11	55.30	55.98	55.10	55.11	170900
2003-07-14	55.61	56.20	55.27	55.48	236800
2003-07-15	55.50	56.40	54.95	55.49	142300
2003-07-16	55.51	56.26	53.67	54.42	232800
2003-07-17	54.29	54.29	52.60	53.32	259900
2003-07-18	53.34	54.14	53.01	53.70	151200
2003-07-21	53.79	54.70	52.52	52.66	154500
2003-07-22	52.64	52.93	51.78	52.48	234900
2003-07-23	52.72	53.71	52.47	53.30	114800
2003-07-24	53.35	55.27	50.47	51.93	1082600
2003-07-25	51.35	52.69	49.45	51.70	1088700
2003-07-28	51.85	53.83	51.70	52.68	315900
2003-07-29	52.69	53.63	50.85	53.36	571000
2003-07-30	53.10	54.40	52.50	53.00	298700
2003-07-31	53.45	54.40	53.02	53.66	365600
2003-08-01	53.50	53.51	52.32	52.39	258400
2003-08-04	52.55	52.57	51.21	51.30	378600
2003-08-05	51.25	51.51	49.90	49.98	354600
2003-08-06	50.00	50.60	48.49	49.22	544200
2003-08-07	49.19	50.97	49.19	50.04	284500
2003-08-08	49.86	50.30	49.23	49.86	177800
2003-08-11	49.64	50.59	49.23	49.52	218300
2003-08-12	49.70	50.67	49.12	50.24	255700
2003-08-13	50.17	50.18	49.28	49.52	237800
2003-08-14	49.55	49.71	48.89	49.25	255200
2003-08-15	49.45	50.02	49.24	49.52	131600
2003-08-18	49.60	52.47	49.52	51.78	336700
2003-08-19	52.07	52.07	50.90	51.40	286400
2003-08-20	51.20	51.88	51.00	51.50	101700
2003-08-21	51.70	53.35	51.70	53.15	338100
2003-08-22	53.59	53.85	52.35	52.36	232300
2003-08-25	52.30	52.50	51.80	52.06	189600
2003-08-26	52.05	52.15	50.92	51.90	106100
2003-08-27	51.78	52.18	51.78	52.08	57900
2003-08-28	52.00	53.16	52.00	52.83	111900
2003-08-29	53.04	54.02	52.95	53.55	226200
2003-09-02	53.75	53.93	53.31	53.58	205500
2003-09-03	53.60	54.88	53.30	53.39	444300
2003-09-04	52.89	54.40	52.70	54.32	441000
2003-09-05	54.15	55.89	53.96	54.91	240300
2003-09-08	54.51	55.97	54.51	55.49	263900
2003-09-09	55.39	56.22	55.31	55.64	638800
2003-09-10	55.40	55.99	54.00	54.50	271700
2003-09-11	54.30	54.37	52.65	54.09	677700
2003-09-12	53.10	54.25	53.01	53.29	1898000
2003-09-15	53.00	53.81	53.00	53.24	447700
2003-09-16	53.11	53.64	53.00	53.50	674800
2003-09-17	53.31	53.93	53.24	53.57	363900
2003-09-18	53.59	53.94	53.14	53.30	316100
2003-09-19	53.37	53.37	51.90	52.50	853500
2003-09-22	52.39	52.39	51.59	51.88	491900
2003-09-23	52.00	53.57	51.81	53.49	575200
2003-09-24	53.49	54.00	51.38	51.94	717900
2003-09-25	51.00	51.60	49.55	51.41	1007000
2003-09-26	51.43	51.55	49.54	50.05	858000
2003-09-29	49.97	50.70	47.24	49.58	1087100
2003-09-30	49.02	50.25	48.50	49.49	595400
2003-10-01	49.50	50.62	49.30	50.52	340500
2003-10-02	50.35	52.16	50.35	52.09	555300
2003-10-03	52.20	52.98	51.94	52.40	419000
2003-10-06	52.32	52.70	51.29	51.50	325500
2003-10-07	51.16	51.57	50.81	51.31	215200
2003-10-08	51.60	51.76	50.95	51.10	200500
2003-10-09	51.14	51.41	50.34	50.83	363600
2003-10-10	50.84	51.00	49.17	49.43	474800
2003-10-13	49.45	50.78	49.36	49.80	291100
2003-10-14	50.60	50.60	49.28	50.05	265800
2003-10-15	50.13	50.19	48.60	48.66	254500
2003-10-16	48.61	49.31	48.50	48.51	245100
2003-10-17	48.63	48.65	46.45	47.13	614600
2003-10-20	47.22	47.23	44.61	45.35	665000
2003-10-21	45.23	48.30	45.16	48.30	694400
2003-10-22	48.00	48.00	45.81	46.81	508000
2003-10-23	46.54	48.18	46.04	47.00	331400
2003-10-24	47.17	47.78	46.99	47.69	277000
2003-10-27	47.65	48.13	46.52	46.60	248400
2003-10-28	46.50	47.58	46.46	47.48	220200
2003-10-29	47.04	47.67	47.00	47.40	267700
2003-10-30	47.66	47.95	45.65	46.21	421800
2003-10-31	46.33	47.37	46.16	46.88	166300
2003-11-03	46.86	47.14	46.33	46.72	160000
2003-11-04	46.58	47.34	46.00	46.38	244500
2003-11-05	46.14	46.40	45.87	46.30	560800
2003-11-06	45.95	47.34	45.80	47.00	326500
2003-11-07	46.98	49.57	46.98	48.51	523300
2003-11-10	48.50	49.45	47.96	48.16	492500
2003-11-11	48.19	48.31	46.81	47.19	443000
2003-11-12	47.26	48.90	47.19	48.70	258500
2003-11-13	49.91	51.57	49.50	50.87	770900
2003-11-14	50.73	50.90	49.23	49.32	386500
2003-11-17	49.13	49.13	48.07	48.49	450900
2003-11-18	48.60	48.90	47.06	47.31	378900
2003-11-19	47.32	48.26	46.91	47.72	253600
2003-11-20	47.90	48.97	47.62	48.51	593600
2003-11-21	48.69	50.03	48.26	50.00	714400
2003-11-24	50.02	53.75	50.01	52.81	831300
2003-11-25	52.82	53.73	52.53	52.62	667100
2003-11-26	52.73	54.00	52.37	53.24	550300
2003-11-28	53.24	53.32	52.52	52.83	229200
2003-12-01	52.81	55.85	52.81	55.46	826200
2003-12-02	55.24	55.80	54.36	55.06	305100
2003-12-03	55.08	55.41	54.50	54.50	209800
2003-12-04	54.44	54.72	52.95	53.61	428500
2003-12-05	53.70	54.19	53.05	53.69	198400
2003-12-08	53.72	54.40	52.78	54.00	312600
2003-12-09	54.15	54.41	52.92	53.00	200300
2003-12-10	53.35	54.39	53.11	53.83	468100
2003-12-11	53.69	56.09	53.51	55.55	488400
2003-12-12	55.53	55.84	54.90	55.29	439500
2003-12-15	55.58	56.14	53.50	53.83	410000
2003-12-16	53.60	53.95	52.85	53.50	277500
2003-12-17	53.37	54.30	53.34	54.17	263300
2003-12-18	54.10	54.94	54.01	54.43	302200
2003-12-19	54.51	54.55	53.13	53.99	420400
2003-12-22	53.86	54.16	53.09	53.18	238500
2003-12-23	53.11	54.70	53.10	54.70	351400
2003-12-24	54.49	54.98	54.49	54.71	68000
2003-12-26	54.66	55.04	54.62	54.91	55000
2003-12-29	55.01	55.30	54.72	55.10	120000
2003-12-30	55.07	55.42	54.71	55.17	174100
2003-12-31	55.10	55.73	54.41	54.54	392800
2004-01-02	54.53	55.50	54.29	55.50	250100
2004-01-05	55.58	56.58	55.18	55.76	605000
2004-01-06	55.70	56.00	54.44	54.55	374000
2004-01-07	54.50	54.50	52.88	53.34	707600
2004-01-08	53.15	53.57	53.06	53.32	527600
2004-01-09	53.35	54.06	53.06	53.81	556400
2004-01-12	54.00	54.10	52.72	53.27	273500
2004-01-13	53.29	53.29	52.35	52.95	231600
2004-01-14	52.57	53.29	52.40	53.15	299100
2004-01-15	53.01	53.47	52.55	53.15	233000
2004-01-16	53.30	53.74	53.02	53.65	267800
2004-01-20	55.20	56.24	54.34	54.89	874400
2004-01-21	54.98	58.00	54.78	57.60	604400
2004-01-22	57.55	58.50	56.29	57.13	964500
2004-01-23	57.30	59.08	56.93	58.30	467200
2004-01-26	58.28	59.15	58.00	59.04	333800
2004-01-27	59.13	59.87	57.19	57.51	617100
2004-01-28	57.58	58.24	57.32	57.37	331500
2004-01-29	57.51	58.16	56.85	57.55	224500
2004-01-30	57.99	57.99	56.03	56.46	379900
2004-02-02	56.65	57.29	56.05	56.70	434500
2004-02-03	56.57	58.18	56.07	56.72	490300
2004-02-04	56.45	56.45	54.45	54.47	642200
2004-02-05	54.83	55.80	54.51	55.26	311300
2004-02-06	55.33	55.55	54.83	55.34	247300
2004-02-09	55.55	58.44	55.32	57.73	817400
2004-02-10	57.60	57.60	56.00	57.39	472500
2004-02-11	57.30	57.37	56.29	57.05	312800
2004-02-12	57.05	57.15	56.05	56.82	512700
2004-02-13	56.93	58.22	56.61	57.00	353200
2004-02-17	57.19	57.49	54.60	54.77	1081300
2004-02-18	54.73	54.90	52.34	53.92	867400
2004-02-19	55.19	55.49	53.35	53.36	604400
2004-02-20	53.46	53.56	51.50	51.95	823600
2004-02-23	52.24	52.30	50.90	51.09	971500
2004-02-24	51.13	51.57	50.54	50.93	327400
2004-02-25	50.85	51.70	50.85	51.53	524300
2004-02-26	51.60	52.66	51.32	52.59	409000
2004-02-27	52.90	56.91	52.86	55.60	1768200
2004-03-01	54.20	55.33	53.79	55.15	1934300
2004-03-02	55.03	58.24	54.79	57.76	1862500
2004-03-03	57.73	58.95	57.38	58.32	736500
2004-03-04	58.10	59.97	56.84	59.71	726300
2004-03-05	59.16	62.25	58.75	59.89	1145000
2004-03-08	59.86	60.58	59.07	59.33	490000
2004-03-09	59.27	60.95	58.07	58.50	725900
2004-03-10	58.50	59.21	57.00	57.64	522000
2004-03-11	57.50	58.44	56.50	56.63	479300
2004-03-12	57.50	59.04	57.15	59.02	464300
2004-03-15	59.11	59.58	57.57	57.76	446400
2004-03-16	58.02	58.76	56.26	57.22	414800
2004-03-17	57.47	58.92	57.06	58.66	342900
2004-03-18	58.82	60.39	57.74	59.62	439600
2004-03-19	59.45	61.15	59.38	60.03	839100
2004-03-22	59.46	59.55	58.66	59.00	905700
2004-03-23	59.49	60.40	58.62	59.63	796900
2004-03-24	61.11	61.54	59.21	60.35	1970900
2004-03-25	60.10	60.48	59.32	59.99	1074400
2004-03-26	59.79	60.75	59.70	59.75	494000
2004-03-29	59.85	60.21	59.16	59.46	754900
2004-03-30	59.33	59.94	58.97	59.60	488200
2004-03-31	59.41	59.56	58.86	59.09	366400
2004-04-01	58.20	60.15	58.15	60.00	510600
2004-04-02	60.25	60.49	59.81	60.45	618200
2004-04-05	59.70	62.60	59.50	62.37	542300
2004-04-06	61.91	62.00	59.95	61.02	547200
2004-04-07	61.47	61.48	60.12	60.65	377100
2004-04-08	61.06	61.09	60.34	60.68	289800
2004-04-12	60.64	61.45	60.64	61.11	130700
2004-04-13	61.12	61.71	60.46	60.66	296900
2004-04-14	60.50	61.41	60.24	61.17	413200
2004-04-15	61.40	62.10	60.96	61.20	253800
2004-04-16	61.19	63.06	61.05	63.06	303500
2004-04-19	62.93	64.25	62.66	63.36	414500
2004-04-20	63.40	65.45	63.40	63.45	575800
2004-04-21	63.75	64.61	63.13	64.61	290400
2004-04-22	64.62	65.41	63.88	65.00	409400
2004-04-23	65.00	67.84	65.00	67.20	738100
2004-04-26	67.30	69.33	67.15	68.04	647000
2004-04-27	67.00	69.90	67.00	69.02	992800
2004-04-28	68.86	69.15	67.11	67.86	634500
2004-04-29	67.67	68.16	65.61	65.91	784600
2004-04-30	66.05	66.86	65.39	65.64	399500
2004-05-03	64.55	64.99	62.47	63.16	1195800
2004-05-04	61.01	62.46	60.43	60.56	1361400
2004-05-05	60.87	62.35	60.69	61.62	838000
2004-05-06	61.40	61.55	60.81	61.05	627400
2004-05-07	58.64	61.92	58.50	58.64	1051200
2004-05-10	58.46	58.57	56.89	57.00	1045100
2004-05-11	57.31	58.11	56.89	57.27	594500
2004-05-12	57.60	58.51	55.55	57.79	989300
2004-05-13	57.76	58.83	56.75	57.25	354600
2004-05-14	57.26	57.56	55.10	55.17	835700
2004-05-17	55.00	56.20	53.51	55.24	957000
2004-05-18	55.55	56.31	55.05	55.86	650100
2004-05-19	56.26	57.60	55.91	56.46	1083100
2004-05-20	56.50	56.72	54.79	55.27	731600
2004-05-21	55.81	56.37	55.01	55.19	528500
2004-05-24	55.63	56.02	55.14	55.75	512500
2004-05-25	55.59	58.00	55.48	57.80	639700
2004-05-26	57.53	58.07	57.11	57.51	350300
2004-05-27	57.31	58.00	56.40	56.79	298600
2004-05-28	57.26	57.29	56.54	57.29	357600
2004-06-01	56.35	57.67	55.90	57.40	287300
2004-06-02	57.13	57.91	56.90	56.91	290400
2004-06-03	57.16	57.16	55.50	55.50	407000
2004-06-04	55.90	56.67	55.50	55.61	164000
2004-06-07	56.30	56.54	54.41	56.54	352000
2004-06-08	56.30	57.16	55.75	56.32	300000
2004-06-09	56.14	56.53	53.35	53.42	608500
2004-06-10	53.81	54.07	51.28	52.40	1182300
2004-06-14	51.88	53.20	51.86	53.04	526300
2004-06-15	53.29	53.68	52.40	52.59	342200
2004-06-16	52.50	53.10	52.33	53.00	321600
2004-06-17	52.94	53.08	51.61	51.63	1091900
2004-06-18	49.80	50.23	48.22	49.70	2155800
2004-06-21	49.80	49.85	48.65	48.94	522500
2004-06-22	48.80	48.87	47.90	48.14	515200
2004-06-23	48.46	51.51	48.22	51.02	1214400
2004-06-24	51.43	53.32	51.00	51.84	1070900
2004-06-25	51.38	51.94	48.62	51.94	2145100
2004-06-28	51.54	51.55	50.34	50.80	671200
2004-06-29	50.81	51.45	50.58	51.02	472500
2004-06-30	50.92	51.91	50.90	51.85	338900
2004-07-01	51.16	51.98	50.75	51.12	835900
2004-07-02	51.25	51.25	50.60	50.73	517300
2004-07-06	50.56	51.40	49.93	51.31	682100
2004-07-07	51.21	51.21	50.39	51.20	710700
2004-07-08	50.94	51.50	49.60	50.01	808000
2004-07-09	50.03	50.45	49.67	50.18	248400
2004-07-12	50.00	50.19	49.22	50.00	376700
2004-07-13	49.95	50.49	49.35	49.71	318400
2004-07-14	49.46	50.36	47.97	48.00	1104800
2004-07-15	52.06	54.37	49.74	51.69	5661700
2004-07-16	51.63	51.90	48.20	48.90	1316700
2004-07-19	48.90	48.90	46.45	48.09	949900
2004-07-20	48.18	48.34	47.50	48.31	460000
2004-07-21	48.03	48.70	45.65	45.72	629700
2004-07-22	46.04	46.93	45.72	46.20	517800
2004-07-23	46.05	46.69	44.70	44.70	562100
2004-07-26	45.05	45.45	43.96	45.12	527800
2004-07-27	45.30	47.11	44.27	46.82	1115200
2004-07-28	46.91	47.12	45.77	46.85	728100
2004-07-29	46.14	47.45	45.36	47.28	783500
2004-07-30	47.08	47.33	46.12	46.57	572700
2004-08-02	46.16	46.31	44.59	45.27	413500
2004-08-03	45.15	45.21	44.02	44.21	517400
2004-08-04	44.15	44.95	43.67	44.34	320100
2004-08-05	44.34	44.43	42.00	42.05	686600
2004-08-06	42.00	42.00	40.73	41.29	566700
2004-08-09	41.13	41.40	40.67	40.85	526000
2004-08-10	40.75	41.51	40.75	41.35	438300
2004-08-11	41.00	44.71	41.00	43.83	1009400
2004-08-12	44.30	44.70	43.77	44.10	451000
2004-08-13	44.15	44.35	43.42	43.95	582200
2004-08-16	43.96	45.95	43.78	45.65	411000
2004-08-17	45.69	47.33	45.54	46.98	902800
2004-08-18	47.25	48.04	46.58	48.04	472000
2004-08-19	47.81	48.50	47.51	48.37	492100
2004-08-20	48.49	48.76	47.54	48.63	320400
2004-08-23	48.69	48.69	46.93	47.09	368900
2004-08-24	47.00	48.13	46.91	48.04	371100
2004-08-25	48.10	48.79	47.51	48.79	170600
2004-08-26	48.40	49.00	47.73	48.23	159300
2004-08-27	48.19	50.65	48.01	50.64	426500
2004-08-30	50.53	50.53	49.22	49.50	454200
2004-08-31	49.49	49.90	48.62	49.77	368400
2004-09-01	49.97	52.11	49.50	51.41	604100
2004-09-02	51.45	52.65	51.10	52.31	427200
2004-09-03	52.25	52.40	50.85	50.85	255600
2004-09-07	51.11	52.23	50.11	50.59	294300
2004-09-08	50.62	51.98	50.50	51.31	367700
2004-09-09	50.93	50.93	48.60	48.83	1319700
2004-09-10	48.80	51.22	48.04	50.70	814900
2004-09-13	50.55	51.35	50.07	51.21	360600
2004-09-14	50.98	50.99	49.87	50.65	309800
2004-09-15	50.55	51.22	50.12	50.90	459500
2004-09-16	50.81	51.32	50.61	50.80	241700
2004-09-17	50.68	51.68	50.38	50.96	317100
2004-09-20	50.90	51.14	50.20	50.73	348000
2004-09-21	50.75	50.76	49.20	49.82	371200
2004-09-22	49.38	49.72	48.23	48.53	341300
2004-09-23	48.52	49.69	48.43	48.66	338100
2004-09-24	48.72	48.95	47.80	48.09	393400
2004-09-27	47.95	47.99	46.42	46.44	427600
2004-09-28	46.45	47.10	46.18	46.54	302700
2004-09-29	46.57	47.29	46.38	46.87	171700
2004-09-30	46.80	47.58	46.65	47.16	295400
2004-10-01	47.38	47.50	46.68	47.15	347100
2004-10-04	47.60	47.85	47.08	47.09	604900
2004-10-05	47.34	47.81	46.82	47.31	278100
2004-10-06	47.40	47.76	47.02	47.76	181000
2004-10-07	47.64	47.64	46.68	46.85	488300
2004-10-08	47.03	47.03	44.58	44.78	772400
2004-10-11	44.78	46.04	44.77	45.54	265000
2004-10-12	45.55	46.26	45.04	46.06	338900
2004-10-13	46.43	47.25	45.85	45.85	639700
2004-10-14	45.87	46.47	45.24	45.25	461200
2004-10-15	45.26	47.39	44.76	46.98	783500
2004-10-18	46.50	47.70	46.46	47.16	398700
2004-10-19	47.00	47.00	45.50	45.82	723100
2004-10-20	45.95	45.95	44.73	45.04	495900
2004-10-21	45.00	45.24	43.90	44.77	382200
2004-10-22	45.00	45.16	43.91	44.28	325000
2004-10-25	44.45	44.45	43.47	43.90	186500
2004-10-26	43.79	44.85	42.87	43.37	489700
2004-10-27	43.03	45.20	42.93	45.00	750200
2004-10-28	45.12	47.22	45.00	46.85	621000
2004-10-29	46.83	47.19	45.91	46.55	324300
2004-11-01	46.58	46.78	45.56	46.18	338200
2004-11-02	46.51	47.93	45.39	46.44	710600
2004-11-03	47.30	48.93	47.22	48.00	608700
2004-11-04	48.09	48.50	46.87	48.43	369600
2004-11-05	48.70	49.68	48.46	49.31	364800
2004-11-08	49.20	49.49	48.15	48.56	281700
2004-11-09	48.33	49.36	48.33	49.02	316200
2004-11-10	49.00	49.99	48.60	49.45	339000
2004-11-11	49.75	50.50	49.64	50.19	227900
2004-11-12	50.25	50.88	49.79	50.83	401500
2004-11-15	50.71	51.10	49.62	49.98	306500
2004-11-16	49.98	50.08	49.49	49.54	283100
2004-11-17	49.49	49.92	48.51	49.04	262100
2004-11-18	49.05	50.07	49.05	49.20	253900
2004-11-19	49.36	49.37	47.47	47.90	378000
2004-11-22	47.34	47.45	46.13	46.57	496800
2004-11-23	46.83	46.90	45.72	46.05	251700
2004-11-24	46.33	47.68	46.33	47.00	238900
2004-11-26	47.00	47.42	46.80	46.91	71400
2004-11-29	47.15	47.21	46.10	46.50	184600
2004-11-30	46.44	46.62	45.80	46.00	297000
2004-12-01	46.10	47.21	45.70	47.07	224200
2004-12-02	46.85	47.48	46.85	47.23	231500
2004-12-03	47.09	47.29	46.14	47.20	169600
2004-12-06	47.34	47.38	45.70	46.06	228300
2004-12-07	46.33	46.67	45.24	45.37	389400
2004-12-08	45.56	46.05	45.04	45.87	323200
2004-12-09	45.78	46.94	45.52	46.76	427300
2004-12-10	46.68	47.86	46.54	46.93	241700
2004-12-13	47.05	48.90	47.05	48.68	322600
2004-12-14	48.75	49.14	47.51	47.54	614800
2004-12-15	47.89	49.08	47.39	48.81	412700
2004-12-16	46.60	50.63	46.52	49.74	1708300
2004-12-17	49.70	50.08	49.33	49.38	391900
2004-12-20	49.30	50.25	49.29	50.06	306800
2004-12-21	48.24	49.74	48.19	48.65	1589300
2004-12-22	48.75	49.32	47.76	48.10	541900
2004-12-23	48.22	48.45	48.08	48.18	281900
2004-12-27	48.05	48.42	47.69	47.90	278100
2004-12-28	47.86	49.00	47.86	49.00	315800
2004-12-29	48.70	49.75	48.65	49.37	214500
2004-12-30	49.39	49.77	48.84	49.19	190600
2004-12-31	49.23	50.06	49.04	49.30	321700
2005-01-03	49.34	50.10	48.70	49.02	418300
2005-01-04	49.09	49.13	47.44	48.12	423600
2005-01-05	48.17	48.17	47.00	47.23	353000
2005-01-06	47.42	47.45	46.86	47.19	370600
2005-01-07	47.31	47.45	46.36	46.72	281800
2005-01-10	46.89	47.60	46.67	47.06	300400
2005-01-11	47.15	47.38	45.68	46.43	601800
2005-01-12	46.03	46.30	45.12	45.18	626600
2005-01-13	45.29	45.41	44.40	44.40	335100
2005-01-14	44.60	45.09	44.25	45.09	223800
2005-01-18	45.00	45.73	44.30	45.65	490700
2005-01-19	45.84	45.84	44.76	44.90	369700
2005-01-20	44.72	44.94	44.46	44.70	323900
2005-01-21	44.70	45.10	44.57	44.63	569400
2005-01-24	44.93	44.93	43.92	44.04	419000
2005-01-25	44.13	45.73	44.13	45.31	578400
2005-01-26	45.36	46.57	45.20	46.41	418400
2005-01-27	46.38	46.52	45.87	46.09	279700
2005-01-28	46.29	46.36	45.44	45.60	303300
2005-01-31	45.98	46.20	45.40	45.75	317500
2005-02-01	45.55	45.69	44.72	44.78	433100
2005-02-02	45.09	45.09	44.14	44.55	383400
2005-02-03	44.61	44.61	43.06	43.91	456900
2005-02-04	44.03	45.27	43.92	45.20	458400
2005-02-07	45.15	46.00	45.06	45.17	244900
2005-02-08	44.20	44.43	42.76	42.77	1362000
2005-02-09	42.75	43.16	41.29	41.50	775600
2005-02-10	41.35	41.75	38.84	39.45	1998300
2005-02-11	39.00	41.98	38.50	41.37	1352900
2005-02-14	42.33	43.73	42.19	42.78	1201100
2005-02-15	42.68	43.07	42.13	42.17	364800
2005-02-16	42.25	42.79	41.41	41.99	346000
2005-02-17	41.49	41.49	40.30	40.85	631000
2005-02-18	40.94	41.06	40.30	40.39	366900
2005-02-22	40.34	40.79	39.75	39.80	286200
2005-02-23	40.01	40.41	39.47	39.86	235100
2005-02-24	39.91	40.40	39.13	40.15	243300
2005-02-25	40.11	41.10	39.90	40.74	205900
2005-02-28	40.65	40.74	39.51	40.03	330400
2005-03-01	39.90	40.76	39.38	40.46	418800
2005-03-02	40.15	41.46	40.03	40.64	449700
2005-03-03	40.76	41.48	40.09	40.29	459700
2005-03-04	40.37	40.50	39.21	40.00	506300
2005-03-07	39.90	40.38	39.51	39.70	278200
2005-03-08	39.55	39.75	39.16	39.27	413700
2005-03-09	39.30	39.47	38.43	38.46	513900
2005-03-10	38.41	38.65	37.90	37.96	440900
2005-03-11	37.89	38.20	36.67	37.12	571400
2005-03-14	36.95	37.58	36.58	37.52	692500
2005-03-15	37.70	38.73	37.60	38.45	1003900
2005-03-16	38.50	39.07	37.88	38.39	872000
2005-03-17	38.27	39.10	37.90	39.06	478100
2005-03-18	39.10	41.00	38.97	40.87	1078600
2005-03-21	40.94	41.16	40.70	40.93	582100
2005-03-22	40.79	41.48	40.75	41.26	683000
2005-03-23	41.11	41.25	40.50	40.81	947300
2005-03-24	40.81	40.90	40.15	40.16	393300
2005-03-28	40.12	40.38	39.40	39.78	470300
2005-03-29	39.91	40.34	38.65	38.83	881900
2005-03-30	38.84	38.90	37.87	38.14	704900
2005-03-31	38.00	39.06	37.81	38.06	1180500
2005-04-01	38.19	38.33	37.36	37.56	762700
2005-04-04	37.74	37.74	36.34	36.77	422300
2005-04-05	37.09	37.92	36.54	37.71	548600
2005-04-06	37.80	39.80	37.79	38.81	883400
2005-04-07	38.91	39.02	38.25	38.57	429500
2005-04-08	38.43	38.89	38.43	38.64	502300
2005-04-11	38.74	39.47	37.56	37.68	509200
2005-04-12	37.54	37.87	36.80	37.84	378200
2005-04-13	37.53	38.73	37.30	38.30	771500
2005-04-14	38.51	38.67	37.55	37.55	334200
2005-04-15	37.71	37.83	36.75	37.21	469700
2005-04-18	36.90	36.90	35.87	36.18	719000
2005-04-19	36.25	36.73	36.00	36.61	566200
2005-04-20	36.60	36.85	36.19	36.29	435700
2005-04-21	36.45	37.34	36.08	37.00	518400
2005-04-22	37.10	37.50	36.82	37.09	678200
2005-04-25	37.24	37.42	36.53	36.68	235300
2005-04-26	36.50	37.10	36.25	36.30	349200
2005-04-27	36.39	36.41	35.35	35.85	379800
2005-04-28	35.86	35.86	34.53	34.55	346100
2005-04-29	34.60	34.96	34.21	34.96	399900
2005-05-02	34.83	35.10	33.86	34.02	431300
2005-05-03	34.05	35.12	33.95	34.56	405800
2005-05-04	34.65	36.32	34.44	36.04	850200
2005-05-05	36.12	36.46	35.44	36.03	409000
2005-05-06	35.91	36.44	35.91	36.08	424600
2005-05-09	36.15	36.89	36.05	36.58	358000
2005-05-10	36.35	38.01	36.18	38.01	461900
2005-05-11	38.01	38.58	37.63	38.35	569500
2005-05-12	38.46	39.31	38.30	38.73	467900
2005-05-13	38.90	39.32	37.91	38.04	690800
2005-05-16	38.20	38.50	37.50	37.57	379100
2005-05-17	37.50	37.62	36.71	37.09	296500
2005-05-18	37.21	37.21	36.53	36.98	405800
2005-05-19	36.97	37.00	36.21	36.45	293700
2005-05-20	36.50	36.97	35.54	36.51	312400
2005-05-23	36.52	37.54	36.52	37.31	549300
2005-05-24	37.20	38.68	37.20	38.12	418800
2005-05-25	38.21	38.21	36.81	37.37	346900
2005-05-26	37.57	37.69	36.88	37.25	315600
2005-05-27	37.46	38.67	37.22	38.56	478400
2005-05-31	38.50	38.86	37.61	37.68	515900
2005-06-01	37.97	38.02	36.87	36.92	610400
2005-06-02	36.87	37.72	36.83	37.43	452700
2005-06-03	37.63	37.75	35.70	37.12	647400
2005-06-06	37.20	37.47	36.22	36.61	348200
2005-06-07	36.70	37.11	35.93	36.00	551500
2005-06-08	36.07	36.31	35.76	36.25	332800
2005-06-09	36.42	37.41	36.32	37.41	435500
2005-06-10	37.02	38.40	37.01	38.12	508000
2005-06-13	38.17	39.04	38.10	38.98	527900
2005-06-14	39.00	39.40	38.33	39.26	546000
2005-06-15	39.48	39.96	39.30	39.55	440200
2005-06-16	39.85	43.43	39.80	42.83	1900300
2005-06-17	42.82	42.82	41.75	42.64	517600
2005-06-20	42.67	43.61	41.98	42.40	385300
2005-06-21	42.44	43.22	42.17	43.21	515700
2005-06-22	43.33	44.09	43.26	43.65	308600
2005-06-23	43.76	43.76	42.55	42.75	417300
2005-06-24	42.51	42.66	41.66	42.24	1469100
2005-06-27	42.37	42.37	41.49	41.64	276200
2005-06-28	41.89	42.04	41.09	41.62	386100
2005-06-29	41.67	42.39	41.67	41.92	354000
2005-06-30	41.93	42.65	41.93	42.06	270300
2005-07-01	42.14	42.52	41.68	42.11	286100
2005-07-05	42.27	42.88	41.20	42.81	418700
2005-07-06	42.86	43.11	42.29	42.69	403400
2005-07-07	42.38	43.11	41.67	42.90	354200
2005-07-08	42.90	47.10	42.77	45.79	1194200
2005-07-11	45.68	46.10	45.10	46.00	497700
2005-07-12	46.08	46.57	45.50	46.08	331100
2005-07-13	46.01	46.29	45.42	45.79	298400
2005-07-14	45.67	47.30	45.22	47.17	367000
2005-07-15	47.04	48.19	46.98	47.91	557500
2005-07-18	48.94	50.60	47.82	49.12	859900
2005-07-19	49.24	49.63	48.13	48.33	805400
2005-07-20	48.95	50.04	48.18	49.94	622400
2005-07-21	49.89	52.90	49.74	52.26	1070100
2005-07-22	52.20	52.32	50.17	51.80	805600
2005-07-25	49.90	51.80	49.70	51.16	759300
2005-07-26	51.49	51.66	49.65	49.77	722000
2005-07-27	49.86	50.25	49.23	49.50	539500
2005-07-28	49.80	50.08	49.20	49.97	286700
2005-07-29	49.80	50.00	48.84	49.58	306300
2005-08-01	49.70	50.89	48.84	50.40	265300
2005-08-02	50.21	51.40	49.61	50.44	330900
2005-08-03	50.44	50.44	49.88	50.17	293900
2005-08-04	49.88	49.88	46.15	48.28	1275600
2005-08-05	48.40	48.70	47.23	47.30	586400
2005-08-08	47.65	48.40	45.56	45.86	722700
2005-08-09	45.77	46.98	45.73	46.18	429300
2005-08-10	46.39	46.68	45.01	45.44	478400
2005-08-11	45.65	46.01	45.00	45.97	334600
2005-08-12	45.77	45.88	45.05	45.11	265100
2005-08-15	45.02	46.19	45.00	46.01	434100
2005-08-16	45.88	46.45	45.15	46.08	414200
2005-08-17	46.31	46.34	45.72	45.74	271400
2005-08-18	45.73	47.05	45.16	46.19	627900
2005-08-19	46.30	47.19	45.94	47.11	635800
2005-08-22	47.20	48.09	46.86	46.92	597200
2005-08-23	47.17	47.17	46.29	46.60	349300
2005-08-24	46.76	46.76	45.67	46.01	296500
2005-08-25	45.84	46.20	45.16	45.24	445800
2005-08-26	45.33	45.39	43.47	45.06	714300
2005-08-29	44.85	45.84	44.85	45.66	327400
2005-08-30	45.56	45.68	44.85	44.98	423000
2005-08-31	44.82	45.98	44.80	45.80	380100
2005-09-01	45.60	46.76	45.55	46.61	351700
2005-09-02	46.73	46.73	45.80	45.89	194700
2005-09-06	45.73	48.83	45.43	48.43	1087900
2005-09-07	48.34	50.78	48.21	50.31	1064000
2005-09-08	50.29	50.29	49.07	49.89	635500
2005-09-09	50.00	50.50	49.20	50.03	464900
2005-09-12	49.74	50.63	49.55	50.21	416300
2005-09-13	49.96	50.47	49.67	50.13	305200
2005-09-14	50.26	50.65	49.72	49.90	285100
2005-09-15	50.28	50.28	49.20	49.90	305700
2005-09-16	50.34	50.42	49.51	49.98	814400
2005-09-19	49.62	50.34	48.90	48.92	295100
2005-09-20	49.18	49.45	47.50	47.88	722000
2005-09-21	48.06	48.06	47.08	47.33	257300
2005-09-22	47.23	47.58	46.50	46.71	358600
2005-09-23	46.59	47.07	45.60	45.92	565400
2005-09-26	46.18	46.85	45.81	46.74	306500
2005-09-27	46.64	48.04	46.43	47.86	459900
2005-09-28	47.88	48.09	46.94	47.33	209600
2005-09-29	47.67	48.60	47.40	48.14	199700
2005-09-30	47.93	49.25	47.81	49.19	246000
2005-10-03	49.28	49.90	49.10	49.60	361800
2005-10-04	49.67	50.63	49.23	49.47	335400
2005-10-05	49.24	49.45	47.63	47.65	387100
2005-10-06	48.12	48.38	45.60	46.00	475400
2005-10-07	46.33	46.84	45.89	46.05	317600
2005-10-10	45.62	46.34	45.50	45.85	379600
2005-10-11	45.98	46.65	44.39	44.53	808200
2005-10-12	44.36	45.22	43.31	43.76	589500
2005-10-13	43.55	44.90	43.52	44.62	553500
2005-10-14	45.95	46.66	45.09	46.51	748800
2005-10-17	46.39	47.48	46.20	46.44	222900
2005-10-18	46.52	46.82	46.05	46.30	229800
2005-10-19	46.09	46.50	44.64	46.37	427300
2005-10-20	46.24	46.93	46.00	46.48	249700
2005-10-21	46.48	47.44	46.41	46.55	395700
2005-10-24	46.79	48.98	46.76	48.98	512300
2005-10-25	49.50	50.74	48.25	50.04	1035600
2005-10-26	49.73	52.17	49.70	51.25	941200
2005-10-27	51.17	51.61	50.17	51.00	632200
2005-10-28	51.23	52.50	51.09	51.37	791200
2005-10-31	51.68	52.98	51.41	52.82	529736
2005-11-01	52.61	55.13	51.96	54.14	1018900
2005-11-02	54.29	56.24	53.94	56.02	1039100
2005-11-03	56.39	58.00	56.38	57.86	931200
2005-11-04	57.72	59.78	56.69	56.80	1337200
2005-11-07	56.50	56.67	55.16	55.42	1112200
2005-11-08	55.25	56.20	54.86	55.71	758700
2005-11-09	55.45	55.75	54.75	54.91	511700
2005-11-10	54.72	55.42	53.19	55.11	433200
2005-11-11	54.79	56.48	54.79	56.05	457000
2005-11-14	56.33	56.62	55.73	56.14	293500
2005-11-15	56.02	56.30	55.00	55.72	360600
2005-11-16	55.90	56.19	55.29	55.81	391500
2005-11-17	56.20	57.57	55.92	57.38	532100
2005-11-18	58.00	60.14	57.87	59.67	915000
2005-11-21	59.68	60.98	59.10	60.98	491400
2005-11-22	60.85	62.85	60.58	61.97	641600
2005-11-23	61.87	62.87	61.50	62.02	410000
2005-11-25	62.19	62.45	61.70	61.93	139500
2005-11-28	61.34	61.68	60.00	60.09	533700
2005-11-29	60.52	60.52	59.40	59.74	517100
2005-11-30	59.77	60.37	59.29	59.71	533600
2005-12-01	59.50	59.80	59.21	59.46	482600
2005-12-02	59.75	61.10	59.75	60.79	752200
2005-12-05	60.97	62.04	59.68	61.96	510100
2005-12-06	62.00	62.00	60.46	60.73	427500
2005-12-07	61.14	61.52	59.90	61.52	1120900
2005-12-08	61.44	63.29	61.22	62.59	677700
2005-12-09	62.64	62.64	61.57	62.01	298000
2005-12-12	62.17	62.25	61.10	61.91	457400
2005-12-13	61.85	63.17	61.42	62.60	353900
2005-12-14	62.55	62.66	61.19	61.25	430900
2005-12-15	61.23	62.20	61.23	61.80	362800
2005-12-16	61.95	63.42	61.25	62.30	645800
2005-12-19	62.30	62.49	60.96	61.49	485700
2005-12-20	61.42	63.25	61.25	62.37	378400
2005-12-21	62.38	65.15	62.11	64.23	844400
2005-12-22	64.49	65.70	63.60	64.20	502900
2005-12-23	64.23	64.81	63.87	64.25	110200
2005-12-27	64.35	65.24	63.68	64.04	332500
2005-12-28	63.97	64.43	63.57	63.94	191000
2005-12-29	63.94	63.94	62.85	63.06	273200
2005-12-30	62.89	63.08	62.29	62.73	170100
2006-01-03	63.35	64.10	60.89	63.57	525700
2006-01-04	64.27	64.65	63.57	63.60	993300
2006-01-05	63.92	63.99	62.35	63.00	941800
2006-01-06	63.10	64.86	62.96	64.06	629300
2006-01-09	64.47	64.90	63.57	64.76	556200
2006-01-10	64.50	65.54	64.06	64.49	515200
2006-01-11	63.40	64.85	61.77	62.96	1490400
2006-01-12	63.67	63.67	61.25	61.42	718900
2006-01-13	61.29	61.50	60.76	61.00	422600
2006-01-17	60.48	60.78	59.13	59.14	929600
2006-01-18	58.63	59.62	57.45	59.35	992800
2006-01-19	59.40	61.50	59.15	60.95	745300
2006-01-20	61.10	61.50	59.63	59.97	505900
2006-01-23	59.67	60.58	58.54	60.33	919900
2006-01-24	61.47	61.74	59.75	61.29	791900
2006-01-25	61.83	61.87	59.75	60.25	505600
2006-01-26	60.56	60.84	59.75	60.52	470500
2006-01-27	60.66	61.52	60.28	61.49	448900
2006-01-30	61.54	61.71	60.90	60.97	507600
2006-01-31	60.88	61.25	59.85	60.77	565900
2006-02-01	60.62	61.30	60.52	60.96	420200
2006-02-02	60.96	61.40	59.76	60.20	872200
2006-02-03	60.04	60.04	58.73	59.43	631500
2006-02-06	59.29	60.49	59.08	60.29	515900
2006-02-07	60.05	61.74	60.05	61.08	592000
2006-02-08	61.30	62.46	60.47	62.30	669100
2006-02-09	62.18	63.04	61.69	61.89	829000
2006-02-10	61.79	62.11	59.84	60.69	871300
2006-02-13	60.58	61.19	59.81	60.59	351600
2006-02-14	60.38	62.94	59.79	62.18	654100
2006-02-15	62.35	64.29	62.34	64.00	696700
2006-02-16	64.03	64.97	63.37	64.73	477100
2006-02-17	64.88	65.45	64.15	64.99	459100
2006-02-21	65.11	65.18	64.14	64.76	518400
2006-02-22	65.02	65.94	64.77	65.90	437200
2006-02-23	65.90	67.42	64.92	66.78	514400
2006-02-24	66.52	68.00	65.57	67.30	637600
2006-02-27	67.42	69.34	67.21	69.10	714400
2006-02-28	68.38	68.38	64.68	65.61	1253300
2006-03-01	65.91	67.67	65.51	67.06	600700
2006-03-02	67.25	69.96	67.00	69.15	1054500
2006-03-03	68.63	71.00	68.41	69.76	603600
2006-03-06	70.16	70.48	68.87	69.54	507000
2006-03-07	69.46	69.54	67.75	68.70	450100
2006-03-08	67.05	69.59	66.95	69.30	909200
2006-03-09	69.22	69.69	67.56	68.15	402200
2006-03-10	68.29	69.00	67.02	67.78	304100
2006-03-13	68.05	69.33	67.79	68.30	269600
2006-03-14	68.03	69.95	67.38	69.75	376400
2006-03-15	69.92	72.14	69.30	71.62	940100
2006-03-16	72.24	73.13	71.28	71.47	829000
2006-03-17	71.82	71.92	70.24	70.41	820000
2006-03-20	70.84	71.10	68.57	69.64	597800
2006-03-21	70.71	72.98	68.91	69.65	1251800
2006-03-22	69.50	70.05	68.25	69.58	566200
2006-03-23	69.40	69.87	68.24	69.01	495400
2006-03-24	69.13	69.46	67.92	68.51	395000
2006-03-27	68.09	68.93	67.20	67.59	559900
2006-03-28	67.50	67.53	66.00	66.40	562600
2006-03-29	66.30	66.61	65.21	65.66	966700
2006-03-30	65.28	66.34	64.74	65.00	680200
2006-03-31	65.13	65.32	64.05	64.54	742000
2006-04-03	64.59	65.13	63.07	63.30	708100
2006-04-04	63.51	63.88	62.58	63.15	422400
2006-04-05	63.40	63.69	62.99	63.42	305200
2006-04-06	63.64	63.65	60.32	60.60	1180700
2006-04-07	61.00	62.00	58.46	59.49	1166400
2006-04-10	59.73	60.70	59.42	59.93	685000
2006-04-11	60.14	60.23	58.25	59.11	418800
2006-04-12	59.00	61.36	59.00	60.82	900900
2006-04-13	60.90	61.67	60.02	61.01	527500
2006-04-17	61.01	61.25	60.01	60.71	306000
2006-04-18	60.75	61.75	60.49	61.60	545100
2006-04-19	61.30	61.75	60.01	61.47	653700
2006-04-20	61.47	62.57	60.91	62.26	406700
2006-04-21	62.67	63.12	62.00	62.81	451700
2006-04-24	63.08	63.08	61.77	62.62	546900
2006-04-25	62.08	62.08	58.27	59.44	1314300
2006-04-26	59.68	60.12	57.16	57.76	768800
2006-04-27	57.85	61.76	57.02	58.60	1294000
2006-04-28	58.30	58.50	57.02	57.36	881800
2006-05-01	57.35	58.04	55.38	55.78	973300
2006-05-02	55.80	56.04	53.41	54.15	825300
2006-05-03	53.84	53.84	49.63	52.11	2862100
2006-05-04	51.86	53.59	51.83	53.27	878900
2006-05-05	53.64	55.30	53.52	54.19	836000
2006-05-08	54.42	55.24	53.87	54.95	696300
2006-05-09	54.91	55.84	54.67	54.68	1286800
2006-05-10	54.93	54.93	53.35	54.44	1251300
2006-05-11	54.07	54.13	51.80	51.95	1242300
2006-05-12	51.53	53.48	51.31	52.74	1166900
2006-05-15	52.74	54.88	52.54	54.63	1389500
2006-05-16	24.93	26.17	20.42	20.76	46749600
2006-05-17	19.75	21.68	19.26	19.72	15930000
2006-05-18	20.39	20.75	19.19	19.50	6868900
2006-05-19	19.83	20.50	19.30	19.60	3751200
2006-05-22	19.40	19.80	18.75	18.78	2874500
2006-05-23	19.03	19.39	18.55	18.86	2126300
2006-05-24	19.05	19.84	18.65	19.01	2657800
2006-05-25	19.30	19.30	18.86	19.12	1324900
2006-05-26	19.21	21.10	19.20	20.11	3916100
2006-05-30	20.39	20.84	20.02	20.09	2721000
2006-05-31	20.22	20.57	19.61	19.71	1752400
2006-06-01	19.88	20.27	19.62	20.25	1557300
2006-06-02	20.50	20.75	20.08	20.29	1476500
2006-06-05	20.35	20.50	19.82	19.88	1603900
2006-06-06	20.02	20.05	19.10	19.59	1771600
2006-06-07	19.59	20.58	19.44	20.01	1495100
2006-06-08	19.96	19.96	19.21	19.56	1403800
2006-06-09	19.71	20.10	19.49	19.53	841600
2006-06-12	19.61	19.85	18.91	18.98	1092700
2006-06-13	18.99	19.22	18.32	18.44	1365700
2006-06-14	18.41	18.80	17.81	18.08	1235700
2006-06-15	18.20	19.49	18.19	19.37	1217900
2006-06-16	16.60	16.77	14.67	15.18	11945500
2006-06-19	14.81	14.95	13.75	14.12	7023700
2006-06-20	14.05	14.59	13.67	13.70	3521500
2006-06-21	13.76	14.23	13.52	13.84	1965400
2006-06-22	13.72	14.12	13.67	13.81	1549600
2006-06-23	8.81	10.35	8.61	9.85	25982900
2006-06-26	9.73	11.08	9.68	10.76	8195800
2006-06-27	10.90	11.25	10.21	10.30	5052200
2006-06-28	10.39	10.61	10.03	10.32	2938400
2006-06-29	10.26	10.52	10.05	10.51	1703800
2006-06-30	10.48	10.73	10.18	10.60	1925100
2006-07-03	10.87	11.28	10.78	10.82	1118000
2006-07-05	10.80	10.83	10.40	10.45	1474600
2006-07-06	10.50	10.75	10.32	10.53	1025200
2006-07-07	10.53	10.73	10.46	10.50	938400
2006-07-10	10.65	10.72	10.22	10.33	1244400
2006-07-11	10.30	10.59	10.18	10.51	803000
2006-07-12	10.55	10.60	10.18	10.30	1066800
2006-07-13	10.21	10.24	9.85	10.01	1272800
2006-07-14	9.89	10.04	9.68	9.69	867800
2006-07-17	9.73	9.95	9.21	9.42	2243800
2006-07-18	8.91	9.75	8.84	9.15	2977500
2006-07-19	9.19	9.79	9.14	9.69	1273200
2006-07-20	9.70	10.10	9.38	9.42	1290400
2006-07-21	9.42	9.63	9.25	9.43	684500
2006-07-24	9.45	9.62	8.95	9.01	1945000
2006-07-25	9.00	9.62	8.92	9.48	942400
2006-07-26	9.43	9.57	9.11	9.23	1308500
2006-07-27	8.95	9.15	8.80	8.94	1442200
2006-07-28	9.03	9.45	8.96	9.39	632500
2006-07-31	9.34	9.39	9.09	9.25	624100
2006-08-01	9.17	9.21	8.96	9.03	591400
2006-08-02	9.10	9.24	9.02	9.07	626200
2006-08-03	8.98	9.14	8.80	9.11	570700
2006-08-04	9.21	9.25	8.76	8.91	687100
2006-08-07	8.92	9.01	8.71	8.77	577400
2006-08-08	8.82	8.97	8.57	8.61	929300
2006-08-09	8.67	8.95	8.66	8.75	739900
2006-08-10	8.76	9.22	8.65	9.09	988500
2006-08-11	9.17	9.20	8.93	8.96	706300
2006-08-14	9.09	9.25	8.89	9.15	586000
2006-08-15	9.27	9.60	9.26	9.35	937600
2006-08-16	9.48	9.75	9.37	9.51	804300
2006-08-17	9.53	10.58	9.51	10.46	4267100
2006-08-18	10.60	10.68	10.20	10.60	1385100
2006-08-21	10.59	10.59	10.28	10.41	700900
2006-08-22	10.37	10.52	10.12	10.44	716000
2006-08-23	10.48	10.51	10.20	10.27	493900
2006-08-24	10.37	11.17	10.34	10.98	2266800
2006-08-25	11.04	11.20	10.75	10.79	1368300
2006-08-28	10.85	10.90	10.38	10.56	955900
2006-08-29	10.64	11.00	10.40	10.92	669700
2006-08-30	10.99	11.13	10.75	10.93	730600
2006-08-31	11.00	11.75	10.81	11.59	1926500
2006-09-01	11.65	11.74	10.62	10.93	2425400
2006-09-05	10.50	11.08	10.29	10.55	1773700
2006-09-06	10.50	10.54	10.25	10.25	1117600
2006-09-07	10.20	10.20	9.84	9.90	1040500
2006-09-08	10.02	10.18	9.85	10.12	600000
2006-09-11	9.98	10.03	9.86	9.93	387800
2006-09-12	10.15	10.57	10.12	10.41	1009100
2006-09-13	10.61	10.61	10.18	10.29	823100
2006-09-14	10.30	10.38	10.10	10.29	514100
2006-09-15	10.42	10.46	10.24	10.34	665500
2006-09-18	10.36	10.82	10.34	10.72	1026000
2006-09-19	10.79	11.01	10.64	11.01	1031400
2006-09-20	11.13	11.30	10.81	11.07	757800
2006-09-21	10.94	11.27	10.94	11.00	577500
2006-09-22	10.99	11.03	10.69	10.69	661500
2006-09-25	10.70	11.10	10.51	10.91	462000
2006-09-26	10.93	11.18	10.85	10.90	413100
2006-09-27	10.95	11.03	10.66	10.89	396100
2006-09-28	10.98	11.09	10.72	10.87	353500
2006-09-29	10.90	11.03	10.73	10.75	334600
2006-10-02	10.67	11.13	10.65	10.81	476100
2006-10-03	10.80	10.92	10.69	10.80	408300
2006-10-04	10.81	11.06	10.71	10.91	431900
2006-10-05	10.94	11.75	10.85	11.75	2026000
2006-10-06	11.82	12.83	11.75	12.49	3609300
2006-10-09	12.55	12.60	11.90	12.52	1608800
2006-10-10	12.62	12.64	12.46	12.52	1231000
2006-10-11	12.50	12.53	12.12	12.26	885400
2006-10-12	12.35	12.51	12.10	12.48	647400
2006-10-13	12.53	12.54	12.28	12.29	567900
2006-10-16	12.30	12.66	12.14	12.56	782300
2006-10-17	12.52	12.60	12.30	12.44	584800
2006-10-18	12.50	12.87	12.39	12.64	908700
2006-10-19	12.63	13.05	12.63	12.87	905600
2006-10-20	12.94	12.95	12.41	12.55	699000
2006-10-23	12.48	12.50	12.17	12.25	918300
2006-10-24	12.22	12.30	11.85	11.97	686300
2006-10-25	11.93	12.13	11.75	11.84	564700
2006-10-26	11.92	12.42	11.61	12.33	706000
2006-10-27	12.40	12.65	11.95	12.02	800300
2006-10-30	12.00	12.00	11.16	11.63	1588624
2006-10-31	11.65	11.84	11.36	11.55	1176446
2006-11-01	11.55	11.57	10.50	11.16	775441
2006-11-02	11.07	11.42	10.94	11.03	2097835
2006-11-03	7.68	8.20	7.51	7.72	11003524
2006-11-06	7.76	7.88	7.66	7.73	2176880
2006-11-07	7.84	8.50	7.82	8.39	3089016
2006-11-08	8.21	8.74	8.21	8.59	2109679
2006-11-09	8.67	8.70	8.42	8.50	1331635
2006-11-10	8.48	8.66	8.45	8.59	1132268
2006-11-13	8.56	8.79	8.52	8.68	915005
2006-11-14	8.77	8.94	8.66	8.92	1776279
2006-11-15	9.02	9.55	9.02	9.55	1762193
2006-11-16	9.95	10.22	9.78	10.06	1931508
2006-11-17	10.05	10.10	9.62	9.64	1906961
2006-11-20	9.62	10.20	9.61	10.18	1140363
2006-11-21	10.20	10.25	9.81	9.88	922120
2006-11-22	9.95	10.05	9.86	10.03	500130
2006-11-24	9.91	10.03	9.87	10.00	180237
2006-11-27	9.92	9.95	9.30	9.36	1377348
2006-11-28	9.40	9.71	9.31	9.51	861630
2006-11-29	9.58	9.64	9.39	9.49	534149
2006-11-30	9.51	9.54	9.18	9.19	832670
2006-12-01	9.21	9.29	8.90	9.09	878042
2006-12-04	8.97	9.37	8.97	9.23	704487
2006-12-05	9.30	9.36	8.91	9.03	891022
2006-12-06	9.07	9.22	8.94	9.22	664820
2006-12-07	9.30	9.94	9.23	9.48	1743880
2006-12-08	9.44	9.47	9.20	9.28	687416
2006-12-11	9.18	9.45	9.05	9.39	571831
2006-12-12	9.39	9.49	9.08	9.10	811619
2006-12-13	9.19	9.22	9.00	9.08	574483
2006-12-14	9.13	9.30	9.11	9.20	630648
2006-12-15	9.18	9.26	9.11	9.16	690540
2006-12-18	9.10	9.20	9.07	9.18	700552
2006-12-19	9.09	9.43	9.09	9.25	757349
2006-12-20	9.51	9.99	9.45	9.68	1067588
2006-12-21	9.66	9.93	9.41	9.64	1061945
2006-12-22	9.60	9.87	9.37	9.79	684546
2006-12-26	9.80	10.62	9.77	10.14	1316605
2006-12-27	10.25	10.57	10.24	10.56	909975
2006-12-28	10.58	10.96	10.39	10.40	1678407
2006-12-29	10.48	10.62	10.36	10.42	910409
2007-01-03	10.42	10.58	10.03	10.27	1074136
2007-01-04	10.19	10.50	10.06	10.23	949272
2007-01-05	10.52	10.69	10.14	10.66	1581761
2007-01-08	10.73	11.11	10.27	10.33	1193134
2007-01-09	10.36	10.50	10.03	10.45	1325368
2007-01-10	10.38	10.91	10.35	10.70	1954086
2007-01-11	10.76	11.45	10.67	11.44	1612687
2007-01-12	11.49	11.66	11.20	11.54	1346394
2007-01-16	11.53	11.98	11.53	11.74	993719
2007-01-17	12.29	12.85	11.90	12.63	2912681
2007-01-18	12.77	12.78	12.24	12.70	1715416
2007-01-19	12.58	13.38	12.55	13.10	2059036
2007-01-22	13.20	13.22	12.72	12.95	1623379
2007-01-23	13.65	14.00	13.13	13.88	3327784
2007-01-24	13.85	14.47	13.62	14.25	1975093
2007-01-25	14.32	14.35	13.83	13.90	1042702
2007-01-26	14.08	14.08	13.39	13.75	1125235
2007-01-29	14.05	14.10	13.76	13.95	1366236
2007-01-30	14.00	14.05	13.90	14.02	689951
2007-01-31	14.09	14.15	13.91	13.98	590298
2007-02-01	14.00	14.88	14.00	14.45	2247244
2007-02-02	14.50	14.50	13.21	13.27	2238770
2007-02-05	13.35	13.37	12.90	13.04	1355273
2007-02-06	13.04	13.35	12.92	13.32	915583
2007-02-07	13.42	13.52	13.15	13.51	583215
2007-02-08	13.56	13.86	13.27	13.29	1381546
2007-02-09	13.35	13.36	12.95	13.03	842987
2007-02-12	13.08	13.14	12.88	12.95	592172
2007-02-13	13.02	13.13	12.95	12.98	684855
2007-02-14	13.05	13.26	13.01	13.25	479174
2007-02-15	13.26	13.59	13.17	13.39	736657
2007-02-16	13.42	13.42	13.06	13.26	525671
2007-02-20	13.17	13.46	13.03	13.44	446952
2007-02-21	13.42	13.57	13.19	13.37	443316
2007-02-22	13.41	13.48	13.04	13.11	614572
2007-02-23	13.05	13.20	12.99	13.01	464128
2007-02-26	13.04	13.09	12.96	13.03	482507
2007-02-27	12.89	13.07	12.50	12.95	1225544
2007-02-28	13.04	13.04	12.42	12.61	933702
2007-03-01	12.33	12.41	11.92	12.04	962049
2007-03-02	11.96	12.10	11.27	11.28	1323941
2007-03-05	11.10	11.18	10.78	10.94	1114292
2007-03-06	11.09	11.38	11.00	11.34	801181
2007-03-07	11.50	11.61	11.20	11.36	909448
2007-03-08	11.56	11.60	11.25	11.29	423065
2007-03-09	11.40	11.47	11.27	11.44	360469
2007-03-12	11.38	11.48	11.25	11.38	272019
2007-03-13	11.32	11.46	11.03	11.05	488445
2007-03-14	11.00	11.00	10.66	10.87	712369
2007-03-15	10.87	11.19	10.85	11.03	411210
2007-03-16	11.01	11.11	10.89	10.98	676025
2007-03-19	11.02	11.07	10.92	11.00	340900
2007-03-20	11.00	11.19	10.88	11.02	397837
2007-03-21	11.02	11.12	10.91	11.07	437068
2007-03-22	11.15	11.36	11.03	11.30	579817
2007-03-23	11.34	13.06	11.25	12.85	1534477
2007-03-26	12.95	12.95	12.09	12.13	1251824
2007-03-27	12.07	12.74	11.96	12.37	1851464
2007-03-28	12.23	12.65	12.14	12.39	903661
2007-03-29	12.50	12.54	12.11	12.26	832011
2007-03-30	12.32	12.60	12.30	12.50	757553
2007-04-02	12.50	12.59	12.37	12.45	401589
2007-04-03	12.53	12.53	12.32	12.49	565681
2007-04-04	12.44	12.90	12.36	12.87	714451
2007-04-05	12.85	13.75	12.80	13.66	1273762
2007-04-09	13.66	14.09	13.61	13.99	1246661
2007-04-10	13.83	14.31	13.81	14.05	1000161
2007-04-11	14.08	14.37	13.85	14.15	951168
2007-04-12	14.06	14.38	13.92	14.05	939494
2007-04-13	13.98	14.19	13.91	14.14	416370
2007-04-16	14.17	14.38	14.01	14.28	486176
2007-04-17	14.28	14.29	13.78	13.87	630006
2007-04-18	13.85	14.17	13.71	13.86	654575
2007-04-19	13.70	13.90	13.39	13.58	746722
2007-04-20	13.80	13.81	13.59	13.64	557537
2007-04-23	13.58	13.83	13.42	13.63	563516
2007-04-24	13.63	13.67	13.35	13.41	562755
2007-04-25	13.42	13.74	13.31	13.70	506460
2007-04-26	13.65	13.75	13.42	13.51	621687
2007-04-27	13.43	13.57	13.11	13.15	470255
2007-04-30	13.15	13.23	12.67	12.73	535630
2007-05-01	12.82	12.98	12.53	12.84	456720
2007-05-02	12.87	13.20	12.84	13.05	407360
2007-05-03	13.05	13.25	12.86	13.09	661801
2007-05-04	12.65	12.80	11.65	11.85	1788772
2007-05-07	11.86	12.00	11.71	11.90	765476
2007-05-08	11.85	12.08	11.67	12.01	648415
2007-05-09	11.91	12.04	11.74	12.00	441533
2007-05-10	11.89	11.95	11.65	11.71	524492
2007-05-11	11.78	11.79	11.54	11.60	419758
2007-05-14	11.56	12.00	11.56	11.72	476456
2007-05-15	11.76	11.84	11.31	11.37	607401
2007-05-16	11.38	11.64	11.26	11.57	726703
2007-05-17	11.56	11.65	11.27	11.30	488779
2007-05-18	11.32	11.53	11.13	11.47	698842
2007-05-21	11.43	11.64	11.34	11.38	815327
2007-05-22	11.34	11.46	11.32	11.33	546509
2007-05-23	11.37	11.59	11.20	11.48	754442
2007-05-24	11.44	11.58	11.22	11.38	811140
2007-05-25	11.45	11.52	11.31	11.39	440054
2007-05-29	11.39	11.49	11.32	11.46	267642
2007-05-30	11.39	11.48	11.25	11.44	1241907
2007-05-31	11.46	11.70	11.32	11.62	1016747
2007-06-01	11.70	12.42	11.63	12.37	1183602
2007-06-04	12.35	12.64	12.24	12.34	792859
2007-06-05	12.26	12.48	12.25	12.40	443963
2007-06-06	12.30	12.80	12.30	12.66	731409
2007-06-07	12.62	12.65	12.16	12.26	480220
2007-06-08	12.21	12.57	12.16	12.48	279551
2007-06-11	12.46	12.74	12.39	12.62	355217
2007-06-12	12.59	13.12	12.46	12.62	799085
2007-06-13	12.81	12.93	12.37	12.43	1001236
2007-06-14	12.40	12.78	12.37	12.61	573131
2007-06-15	12.80	12.80	12.37	12.43	857002
2007-06-18	12.51	12.51	12.03	12.27	529074
2007-06-19	12.34	12.76	12.21	12.75	736395
2007-06-20	12.60	12.68	12.35	12.39	578876
2007-06-21	12.33	12.33	12.01	12.06	633606
2007-06-22	12.02	12.19	11.64	11.81	1200242
2007-06-25	11.70	11.94	11.59	11.70	957027
2007-06-26	11.74	11.81	11.39	11.49	874000
2007-06-27	11.38	11.71	11.35	11.64	351618
2007-06-28	11.67	11.67	11.43	11.51	288355
2007-06-29	11.53	11.58	11.22	11.23	412487
2007-07-02	11.30	11.50	11.22	11.47	352241
2007-07-03	11.47	11.58	11.27	11.53	183430
2007-07-05	11.51	11.65	11.21	11.63	410734
2007-07-06	11.61	11.75	11.55	11.71	311416
2007-07-09	11.71	12.34	11.71	12.24	571032
2007-07-10	12.22	12.22	11.79	11.81	396738
2007-07-11	11.78	12.17	11.77	12.06	411076
2007-07-12	12.07	12.14	11.88	11.96	291699
2007-07-13	11.91	12.00	11.84	11.88	382955
2007-07-16	11.80	11.96	11.72	11.82	461239
2007-07-17	11.80	11.95	11.54	11.66	421685
2007-07-18	11.57	11.63	11.40	11.48	613314
2007-07-19	11.30	11.69	11.30	11.50	828453
2007-07-20	11.47	11.56	11.30	11.40	557799
2007-07-23	11.45	11.66	11.38	11.51	397010
2007-07-24	11.44	11.54	11.03	11.22	599301
2007-07-25	11.25	11.53	11.06	11.44	558714
2007-07-26	11.24	11.44	11.03	11.33	493224
2007-07-27	11.25	11.38	10.70	10.70	750868
2007-07-30	10.67	10.70	10.04	10.06	1407793
2007-07-31	10.05	10.47	10.02	10.17	650393
2007-08-01	10.50	10.50	9.64	9.88	1125779
2007-08-02	9.94	10.13	9.72	10.00	778366
2007-08-03	9.99	10.03	9.62	9.69	561928
2007-08-06	9.72	9.87	9.43	9.58	1434486
2007-08-07	9.50	9.57	9.20	9.49	928908
2007-08-08	9.57	10.68	9.25	9.96	1214049
2007-08-09	9.85	10.94	9.83	9.88	1496079
2007-08-10	9.89	10.69	9.58	10.16	813621
2007-08-13	10.21	10.48	9.98	10.08	606616
2007-08-14	10.08	10.46	10.03	10.31	504274
2007-08-15	10.32	10.48	9.53	9.57	1323432
2007-08-16	9.58	9.93	9.26	9.68	988083
2007-08-17	10.00	10.03	9.68	9.82	586356
2007-08-20	9.88	9.99	9.67	9.95	254488
2007-08-21	9.94	10.05	9.73	9.87	395799
2007-08-22	10.32	10.58	10.18	10.30	894241
2007-08-23	10.38	10.43	10.11	10.17	266437
2007-08-24	10.21	10.39	10.03	10.35	318861
2007-08-27	10.30	10.49	10.05	10.09	395262
2007-08-28	10.04	10.15	9.70	9.70	511200
2007-08-29	9.77	9.99	9.71	9.99	195993
2007-08-30	9.93	9.97	9.74	9.78	305060
2007-08-31	9.90	10.03	9.79	9.97	190932
2007-09-04	9.95	10.07	9.84	9.90	342004
2007-09-05	9.85	9.94	9.65	9.73	217365
2007-09-06	9.74	10.44	9.73	10.23	615105
2007-09-07	10.09	10.68	9.97	10.58	561436
2007-09-10	10.65	11.32	10.65	10.95	1129412
2007-09-11	11.00	11.35	10.90	10.96	889148
2007-09-12	10.93	10.96	10.73	10.81	417644
2007-09-13	10.86	11.02	10.68	10.85	278301
2007-09-14	10.76	11.13	10.53	10.95	1177731
2007-09-17	10.94	10.95	10.64	10.73	351981
2007-09-18	10.78	10.79	10.51	10.74	404220
2007-09-19	10.78	10.94	10.63	10.75	898974
2007-09-20	10.70	10.80	10.35	10.45	431734
2007-09-21	10.50	10.57	10.31	10.46	912482
2007-09-24	10.48	10.48	10.21	10.32	634468
2007-09-25	10.25	10.38	9.98	10.07	994672
2007-09-26	10.14	10.20	9.85	10.01	620217
2007-09-27	10.18	10.19	9.92	9.99	633903
2007-09-28	9.96	10.06	9.83	10.00	543151
2007-10-01	9.98	10.00	9.81	9.91	790980
2007-10-02	9.92	9.92	9.77	9.85	1598382
2007-10-03	9.77	9.87	9.44	9.53	1092762
2007-10-04	9.56	9.88	9.56	9.65	418301
2007-10-05	9.74	9.85	9.55	9.74	415876
2007-10-08	9.74	9.84	9.58	9.66	216463
2007-10-09	9.68	10.16	9.68	10.15	625152
2007-10-10	10.12	10.84	10.11	10.50	2491314
2007-10-11	10.58	10.85	10.43	10.60	691987
2007-10-12	10.65	10.97	10.51	10.91	414987
2007-10-15	10.95	11.19	10.75	10.83	456183
2007-10-16	10.82	10.85	10.45	10.55	368520
2007-10-17	10.67	10.80	10.34	10.40	579943
2007-10-18	10.37	10.56	10.26	10.55	619749
2007-10-19	10.54	10.54	9.97	10.02	1255799
2007-10-22	9.93	10.19	9.80	10.04	502568
2007-10-23	10.12	10.28	10.04	10.28	286659
2007-10-24	10.24	10.24	9.99	10.11	244907
2007-10-25	10.17	10.17	9.76	9.80	310214
2007-10-26	9.94	9.99	9.58	9.62	587048
2007-10-29	9.62	9.77	9.22	9.37	969325
2007-10-30	9.37	9.43	9.00	9.12	780089
2007-10-31	9.17	9.35	9.09	9.25	415582
2007-11-01	9.80	9.93	9.19	9.25	951612
2007-11-02	9.50	10.22	9.50	9.90	1283404
2007-11-05	9.81	10.34	9.75	10.02	1241659
2007-11-06	10.05	10.41	10.05	10.40	622688
2007-11-07	10.11	10.39	9.65	9.65	822891
2007-11-08	9.75	10.21	9.75	10.19	675833
2007-11-09	10.09	10.22	9.85	9.92	923397
2007-11-12	9.92	10.19	9.88	9.98	923060
2007-11-13	10.17	10.17	9.94	10.00	410741
2007-11-14	10.11	10.15	9.93	10.05	479220
2007-11-15	10.00	10.10	9.76	9.80	299917
2007-11-16	9.82	9.94	9.39	9.50	562610
2007-11-19	9.44	9.45	9.05	9.19	767105
2007-11-20	9.17	9.76	9.10	9.74	1145598
2007-11-21	9.43	9.82	9.43	9.71	566099
2007-11-23	9.77	10.17	9.74	10.06	309517
2007-11-26	10.05	10.17	9.82	9.89	427242
2007-11-27	9.90	10.35	9.59	10.26	797995
2007-11-28	10.33	10.98	10.19	10.73	1226838
2007-11-29	10.77	12.94	10.77	11.99	2763023
2007-11-30	12.06	13.05	12.06	13.02	1380862
2007-12-03	13.07	13.07	12.69	12.83	930101
2007-12-04	12.87	12.87	11.71	11.90	1597936
2007-12-05	12.02	12.25	11.32	11.72	936164
2007-12-06	11.66	12.24	11.59	11.86	984886
2007-12-07	11.95	12.00	11.42	11.50	886591
2007-12-10	11.75	11.88	10.65	10.78	1018510
2007-12-11	10.78	10.96	10.30	10.38	1222488
2007-12-12	10.55	10.73	9.89	10.25	1953033
2007-12-13	5.50	6.01	5.01	5.25	15604893
2007-12-14	4.81	5.03	4.43	4.89	5023670
2007-12-17	4.90	4.98	4.51	4.58	1737475
2007-12-18	4.64	4.75	4.50	4.69	1182382
2007-12-19	4.65	4.70	4.36	4.40	1368023
2007-12-20	4.41	4.49	4.31	4.38	1258748
2007-12-21	4.44	4.50	4.31	4.40	1149407
2007-12-24	4.40	4.41	4.19	4.24	911015
2007-12-26	4.24	4.24	4.11	4.19	1101218
2007-12-27	4.18	4.39	4.18	4.36	1122292
2007-12-28	4.38	4.54	4.29	4.50	1019876
2007-12-31	4.33	4.56	4.33	4.54	781239
2008-01-02	4.48	4.55	4.41	4.52	1107403
2008-01-03	4.52	4.59	4.48	4.53	743158
2008-01-04	4.45	4.58	4.45	4.51	758522
2008-01-07	4.54	4.87	4.52	4.70	1018733
2008-01-08	4.71	4.99	4.62	4.86	740395
2008-01-09	4.81	5.03	4.81	5.03	738367
2008-01-10	4.95	5.24	4.84	5.20	885830
2008-01-11	5.14	5.34	5.13	5.27	1016535
2008-01-14	5.31	5.35	5.13	5.30	886673
2008-01-15	4.87	5.15	4.87	5.10	1371255
2008-01-16	5.08	5.40	5.08	5.31	928629
2008-01-17	5.36	5.69	5.36	5.62	824813
2008-01-18	5.55	5.96	5.30	5.58	1093390
2008-01-22	5.22	5.49	5.11	5.17	1194736
2008-01-23	5.22	5.49	5.07	5.46	690085
2008-01-24	5.44	5.50	5.26	5.48	452326
2008-01-25	5.48	5.64	5.22	5.32	573782
2008-01-28	5.33	5.51	5.27	5.49	383025
2008-01-29	5.54	5.63	5.45	5.56	577314
2008-01-30	5.54	5.67	5.47	5.49	375998
2008-01-31	5.42	5.45	5.27	5.39	344626
2008-02-01	5.32	5.52	5.32	5.51	527390
2008-02-04	5.51	5.65	5.25	5.41	411259
2008-02-05	5.36	5.45	5.06	5.08	726400
2008-02-06	5.12	5.26	4.87	5.02	1076614
2008-02-07	4.97	5.33	4.85	5.29	730062
2008-02-08	5.27	5.31	5.07	5.10	390098
2008-02-11	5.11	5.12	4.91	5.08	584841
2008-02-12	5.10	5.18	4.94	5.01	617609
2008-02-13	5.06	5.17	5.02	5.07	389691
2008-02-14	5.08	5.14	4.95	5.02	363225
2008-02-15	4.99	5.08	4.92	4.99	316821
2008-02-19	5.05	5.10	4.79	4.88	302396
2008-02-20	4.86	4.89	4.60	4.77	405369
2008-02-21	4.81	4.86	4.65	4.74	436709
2008-02-22	4.93	5.01	4.75	4.88	696557
2008-02-25	4.92	5.07	4.91	4.93	561462
2008-02-26	5.02	5.14	4.97	5.00	449414
2008-02-27	4.96	5.18	4.96	5.12	415313
2008-02-28	5.13	5.16	4.99	5.00	288791
2008-02-29	4.98	5.06	4.97	5.01	305836
2008-03-03	5.00	5.09	4.80	5.05	566478
2008-03-04	4.99	5.10	4.92	5.10	391583
2008-03-05	5.09	5.11	5.03	5.06	221448
2008-03-06	5.07	5.17	4.97	5.01	347530
2008-03-07	4.97	5.04	4.95	5.02	483809
2008-03-10	5.02	5.05	4.71	4.97	604064
2008-03-11	5.10	5.10	4.75	5.00	594814
2008-03-12	5.01	5.14	4.96	5.00	293399
2008-03-13	4.96	5.35	4.87	5.16	543762
2008-03-14	5.22	5.25	5.00	5.10	317973
2008-03-17	4.95	5.16	4.87	4.93	275609
2008-03-18	5.04	5.25	4.86	5.21	396093
2008-03-19	5.22	5.29	5.07	5.11	222204
2008-03-20	5.21	5.21	4.99	5.00	907425
2008-03-24	5.01	5.28	5.01	5.25	475523
2008-03-25	5.26	5.50	5.20	5.48	395889
2008-03-26	5.46	5.65	5.37	5.65	274883
2008-03-27	5.65	5.76	5.53	5.70	202327
2008-03-28	5.70	5.87	5.52	5.53	229299
2008-03-31	5.46	5.60	5.34	5.40	292819
2008-04-01	5.25	5.35	5.06	5.28	661443
2008-04-02	5.31	5.41	5.15	5.38	330350
2008-04-03	5.32	5.39	5.20	5.31	194819
2008-04-04	5.32	5.59	5.30	5.50	186618
2008-04-07	5.53	5.55	5.39	5.44	181464
2008-04-08	5.39	5.50	5.30	5.47	192399
2008-04-09	5.49	5.55	5.31	5.40	260155
2008-04-10	5.42	5.58	5.40	5.54	239945
2008-04-11	5.50	6.10	5.50	5.86	904054
2008-04-14	5.90	6.07	5.72	5.72	442764
2008-04-15	5.75	5.77	5.50	5.51	376551
2008-04-16	5.57	5.74	5.57	5.69	491523
2008-04-17	5.67	5.70	5.44	5.48	501104
2008-04-18	5.57	5.64	5.50	5.57	350287
2008-04-21	5.60	5.68	5.50	5.59	172876
2008-04-22	5.57	5.68	5.50	5.61	314185
2008-04-23	5.61	5.63	5.50	5.59	153925
2008-04-24	5.61	5.74	5.53	5.64	231878
2008-04-25	5.65	5.72	5.57	5.65	167008
2008-04-28	5.66	5.85	5.66	5.68	334110
2008-04-29	5.72	5.72	5.55	5.57	207711
2008-04-30	5.66	5.67	5.31	5.43	422804
2008-05-01	5.22	5.51	5.21	5.47	451187
2008-05-02	5.43	5.47	5.22	5.23	499777
2008-05-05	5.25	5.25	4.99	5.01	636352
2008-05-06	5.00	5.04	4.90	4.94	305912
2008-05-07	4.93	4.93	4.65	4.67	398785
2008-05-08	4.63	4.65	4.51	4.61	390063
2008-05-09	4.56	4.85	4.50	4.84	315710
2008-05-12	4.87	4.96	4.80	4.88	238797
2008-05-13	4.88	5.09	4.88	4.93	165344
2008-05-14	4.93	4.95	4.70	4.72	244063
2008-05-15	4.69	4.75	4.53	4.67	530372
2008-05-16	4.71	4.81	4.65	4.79	302376
2008-05-19	4.77	4.85	4.64	4.77	230830
2008-05-20	4.77	5.00	4.69	4.97	288722
2008-05-21	4.99	5.00	4.90	4.93	191178
2008-05-22	4.99	5.00	4.95	4.98	152207
2008-05-23	4.95	4.99	4.67	4.68	226896
2008-05-27	4.68	4.78	4.68	4.72	138584
2008-05-28	4.70	4.83	4.70	4.76	325087
2008-05-29	4.74	5.01	4.74	5.00	274273
2008-05-30	5.00	5.06	4.80	4.93	383785
2008-06-02	4.94	5.00	4.77	4.79	229045
2008-06-03	4.83	4.99	4.79	4.94	181561
2008-06-04	4.96	4.99	4.83	4.96	236664
2008-06-05	4.91	4.96	4.87	4.90	277823
2008-06-06	4.87	4.90	4.63	4.64	234489
2008-06-09	4.64	4.77	4.48	4.50	191173
2008-06-10	4.50	4.50	4.40	4.40	162689
2008-06-11	4.37	4.40	4.22	4.30	251460
2008-06-12	4.33	4.40	4.16	4.16	180831
2008-06-13	4.21	4.55	4.18	4.55	177805
2008-06-16	4.51	4.58	4.42	4.51	439930
2008-06-17	4.52	4.88	4.51	4.85	184782
2008-06-18	4.81	4.81	4.35	4.39	178852
2008-06-19	4.39	4.93	4.39	4.85	441153
2008-06-20	4.81	4.84	4.44	4.69	447822
2008-06-23	4.71	4.89	4.63	4.63	153977
2008-06-24	4.59	4.68	4.40	4.40	223396
2008-06-25	4.40	4.56	4.40	4.51	124453
2008-06-26	4.44	4.48	4.32	4.32	157244
2008-06-27	4.30	4.46	4.27	4.28	602785
2008-06-30	4.32	4.48	4.19	4.19	209938
2008-07-01	4.15	4.23	4.15	4.20	154976
2008-07-02	4.18	4.22	4.05	4.22	213615
2008-07-03	4.22	4.25	4.00	4.20	112813
2008-07-07	4.23	4.32	4.17	4.25	339020
2008-07-08	4.30	4.48	4.25	4.43	277203
2008-07-09	4.44	4.50	4.21	4.21	185420
2008-07-10	4.21	4.43	4.21	4.25	232548
2008-07-11	4.21	4.73	4.21	4.70	397444
2008-07-14	4.73	4.80	4.53	4.72	195076
2008-07-15	4.66	4.98	4.59	4.84	264159
2008-07-16	4.85	5.04	4.79	4.96	306411
2008-07-17	5.00	5.00	4.84	4.94	313820
2008-07-18	4.94	5.01	4.81	4.87	249631
2008-07-21	4.88	5.00	4.82	4.97	554612
2008-07-22	4.95	5.05	4.93	5.00	574206
2008-07-23	4.98	5.01	4.92	4.97	231472
2008-07-24	4.96	4.99	4.86	4.91	325412
2008-07-25	4.85	4.95	4.83	4.86	220695
2008-07-28	4.83	4.90	4.63	4.65	167334
2008-07-29	4.67	4.84	4.61	4.75	269466
2008-07-30	4.60	4.71	4.35	4.59	363978
2008-07-31	4.36	4.73	4.31	4.64	544891
2008-08-01	4.64	4.72	4.30	4.60	500160
2008-08-04	4.61	4.74	4.52	4.60	288677
2008-08-05	4.65	4.98	4.64	4.85	677779
2008-08-06	4.89	4.90	4.74	4.90	226339
2008-08-07	4.87	4.90	4.28	4.32	463111
2008-08-08	4.28	4.70	4.28	4.64	828266
2008-08-11	4.63	4.78	4.63	4.71	229506
2008-08-12	4.71	4.72	4.64	4.70	312637
2008-08-13	4.69	4.85	4.69	4.76	207477
2008-08-14	4.70	4.83	4.66	4.70	393057
2008-08-15	4.79	4.91	4.68	4.70	323130
2008-08-18	4.68	4.73	4.53	4.58	190989
2008-08-19	4.60	4.85	4.44	4.70	707761
2008-08-20	4.66	5.20	4.65	5.18	460440
2008-08-21	5.16	5.37	5.08	5.24	485314
2008-08-22	5.28	5.32	5.06	5.25	188932
2008-08-25	5.25	5.34	5.05	5.32	253770
2008-08-26	5.32	5.48	5.02	5.05	213600
2008-08-27	5.06	5.39	5.00	5.30	292696
2008-08-28	5.30	5.44	5.20	5.33	133762
2008-08-29	5.30	5.31	5.13	5.17	122732
2008-09-02	5.25	5.32	5.09	5.24	255062
2008-09-03	5.79	5.89	5.37	5.81	921691
2008-09-04	5.80	5.97	5.70	5.95	616723
2008-09-05	5.94	5.94	5.56	5.74	556109
2008-09-08	5.93	6.05	5.76	5.80	523254
2008-09-09	5.83	6.02	5.59	5.60	251079
2008-09-10	5.72	5.80	5.56	5.73	296609
2008-09-11	5.70	5.70	5.50	5.61	394760
2008-09-12	5.55	5.62	5.43	5.49	175479
2008-09-15	5.37	5.75	5.25	5.38	603215
2008-09-16	5.26	5.43	5.20	5.43	389805
2008-09-17	5.38	5.41	4.97	4.97	444516
2008-09-18	4.97	5.33	4.39	4.86	909858
2008-09-19	5.10	5.45	4.85	5.41	767465
2008-09-22	5.38	5.39	5.00	5.02	236203
2008-09-23	5.02	5.27	4.76	4.93	280977
2008-09-24	4.93	5.13	4.80	4.90	130392
2008-09-25	4.91	5.06	4.91	4.99	160114
2008-09-26	4.93	4.97	4.70	4.95	208997
2008-09-29	4.88	4.93	4.52	4.57	254805
2008-09-30	4.61	4.72	4.36	4.69	234463
2008-10-01	4.65	4.73	4.49	4.56	113652
2008-10-02	4.53	4.65	4.41	4.42	241323
2008-10-03	4.46	5.07	4.43	4.44	313241
2008-10-06	4.32	4.33	3.63	4.26	599369
2008-10-07	4.26	4.31	3.85	3.96	275604
2008-10-08	3.73	3.82	3.30	3.46	492303
2008-10-09	3.51	3.73	3.41	3.46	609927
2008-10-10	3.35	3.44	2.55	3.15	1187957
2008-10-13	3.34	3.71	3.29	3.62	335433
2008-10-14	3.70	3.79	3.51	3.61	165013
2008-10-15	3.55	3.56	3.22	3.24	202094
2008-10-16	3.26	4.63	3.25	3.57	1180051
2008-10-17	3.50	3.74	3.39	3.65	254335
2008-10-20	3.73	3.98	3.37	3.90	219330
2008-10-21	3.84	4.03	3.70	3.88	214697
2008-10-22	3.80	4.11	3.61	3.62	188776
2008-10-23	3.63	3.81	3.43	3.54	186217
2008-10-24	3.32	3.70	3.24	3.45	187844
2008-10-27	3.40	3.60	3.18	3.19	144590
2008-10-28	2.97	3.52	2.97	3.46	274099
2008-10-29	3.28	4.21	3.27	3.91	317714
2008-10-30	3.97	4.16	3.73	3.94	416347
2008-10-31	3.86	4.15	3.77	4.13	310677
2008-11-03	4.03	4.39	4.02	4.26	177936
2008-11-04	4.36	4.47	4.16	4.37	207552
2008-11-05	4.32	4.41	4.23	4.25	172669
2008-11-06	4.21	4.26	4.04	4.04	103596
2008-11-07	4.00	4.24	3.96	4.18	127672
2008-11-10	4.26	4.41	4.06	4.28	201376
2008-11-11	4.27	4.37	3.99	4.05	189247
2008-11-12	3.99	4.18	3.34	3.35	207471
2008-11-13	3.36	3.85	3.12	3.82	234358
2008-11-14	3.76	3.89	3.30	3.30	148787
2008-11-17	3.28	3.77	3.01	3.13	180609
2008-11-18	3.13	3.36	2.95	3.09	141991
2008-11-19	3.08	3.49	3.08	3.11	167553
2008-11-20	3.08	3.23	2.46	2.71	272535
2008-11-21	2.75	2.83	2.14	2.22	438394
2008-11-24	2.25	3.05	2.13	3.00	324139
2008-11-25	3.04	3.04	2.65	2.87	124841
2008-11-26	2.80	3.05	2.50	2.90	191060
2008-11-28	2.88	3.12	2.88	3.11	93398
2008-12-01	3.03	3.03	2.30	2.36	304571
2008-12-02	2.41	3.07	2.41	3.06	190108
2008-12-03	2.98	3.06	2.68	2.90	196617
2008-12-04	2.87	3.01	2.74	2.76	101149
2008-12-05	2.71	3.11	2.60	3.10	159428
2008-12-08	3.15	3.48	3.10	3.30	179664
2008-12-09	3.27	3.30	2.91	2.95	120016
2008-12-10	2.99	3.30	2.92	3.18	72485
2008-12-11	3.13	3.30	2.94	3.01	85859
2008-12-12	2.94	3.25	2.89	3.25	115269
2008-12-15	3.26	3.26	3.00	3.08	45482
2008-12-16	3.15	3.26	3.14	3.25	121493
2008-12-17	3.21	3.27	3.14	3.19	150300
2008-12-18	3.25	3.27	3.06	3.14	129792
2008-12-19	3.25	3.28	3.08	3.15	298442
2008-12-22	3.14	3.25	2.95	3.13	98389
2008-12-23	3.15	3.38	3.14	3.35	115800
2008-12-24	3.35	3.83	3.32	3.83	96644
2008-12-26	3.84	3.84	3.57	3.72	54408
2008-12-29	3.72	3.72	3.27	3.32	64813
2008-12-30	3.40	3.43	2.43	2.85	403873
2008-12-31	2.87	3.26	2.79	3.20	211939
2009-01-02	3.21	3.34	3.11	3.27	103635
2009-01-05	3.28	3.51	3.14	3.45	79389
2009-01-06	3.48	3.95	3.48	3.86	88741
2009-01-07	3.79	3.85	3.63	3.65	50911
2009-01-08	3.62	3.65	3.45	3.50	123268
2009-01-09	3.50	3.50	3.28	3.29	73342
2009-01-12	3.29	3.41	3.18	3.18	71065
2009-01-13	3.17	3.56	3.17	3.34	71402
2009-01-14	3.27	3.41	3.21	3.23	86706
2009-01-15	3.22	3.33	3.02	3.33	124898
2009-01-16	3.35	3.39	3.25	3.31	68610
2009-01-20	3.28	3.28	3.05	3.07	121307
2009-01-21	3.11	3.40	3.05	3.39	91332
2009-01-22	3.29	3.36	3.08	3.12	55554
2009-01-23	3.05	3.28	3.05	3.12	97294
2009-01-26	3.11	3.55	3.11	3.49	139578
2009-01-27	3.49	3.58	3.45	3.55	77415
2009-01-28	3.55	3.58	3.31	3.52	103356
2009-01-29	3.48	3.60	3.39	3.51	65413
2009-01-30	3.49	3.58	3.31	3.32	78742
2009-02-02	3.28	3.59	3.18	3.58	93480
2009-02-03	3.47	3.74	3.38	3.65	103058
2009-02-04	3.64	3.87	3.44	3.76	112076
2009-02-05	3.74	4.09	3.65	3.96	118721
2009-02-06	3.94	4.20	3.90	3.96	160470
2009-02-09	3.93	4.20	3.79	4.09	99160
2009-02-10	4.06	4.23	3.74	3.80	118145
2009-02-11	3.81	3.81	3.63	3.64	55917
2009-02-12	3.58	3.92	3.58	3.79	63025
2009-02-13	3.81	3.93	3.61	3.69	43981
2009-02-17	3.55	3.70	3.54	3.59	83824
2009-02-18	3.62	3.86	3.56	3.70	65432
2009-02-19	3.74	3.75	3.48	3.48	57719
2009-02-20	3.42	3.62	3.37	3.46	90001
2009-02-23	3.49	3.57	3.42	3.45	142341
2009-02-24	3.39	3.97	3.35	3.91	139446
2009-02-25	3.88	3.88	3.46	3.48	136990
2009-02-26	3.51	3.74	3.44	3.45	117649
2009-02-27	3.38	3.57	3.27	3.28	109577
2009-03-02	3.23	3.23	3.02	3.04	127170
2009-03-03	3.04	3.44	3.02	3.17	285515
2009-03-04	3.23	3.37	3.18	3.33	97474
2009-03-05	3.22	3.39	3.08	3.25	216743
2009-03-06	3.29	3.30	3.10	3.21	132506
2009-03-09	3.16	3.42	3.12	3.22	103258
2009-03-10	3.31	3.65	3.21	3.51	116758
2009-03-11	3.53	3.76	3.27	3.28	81666
2009-03-12	3.31	3.88	3.31	3.81	146491
2009-03-13	3.68	3.94	3.68	3.83	74251
2009-03-16	3.89	3.95	3.52	3.54	103677
2009-03-17	3.54	3.98	3.54	3.98	75161
2009-03-18	3.97	4.00	3.82	3.92	126458
2009-03-19	3.97	3.98	3.71	3.80	79029
2009-03-20	3.85	3.86	3.45	3.45	165350
2009-03-23	3.55	4.25	3.40	3.95	157430
2009-03-24	3.89	4.00	3.63	3.78	106686
2009-03-25	3.81	4.00	3.66	3.97	111571
2009-03-26	3.95	3.95	3.10	3.59	826364
2009-03-27	3.52	3.60	3.41	3.51	233957
2009-03-30	3.38	3.53	3.33	3.50	268371
2009-03-31	3.50	3.64	3.42	3.55	125047
2009-04-01	3.48	3.73	3.31	3.71	103579
2009-04-02	3.80	3.85	3.67	3.80	150347
2009-04-03	3.80	3.96	3.63	3.96	120056
2009-04-06	3.78	3.90	3.58	3.70	106891
2009-04-07	3.63	3.85	3.57	3.57	90237
2009-04-08	3.59	3.85	3.59	3.85	50288
2009-04-09	3.88	3.97	3.79	3.93	144856
2009-04-13	3.86	3.87	3.55	3.72	202942
2009-04-14	3.64	3.77	3.53	3.55	112590
2009-04-15	3.48	3.62	3.48	3.50	150866
2009-04-16	3.53	3.69	3.42	3.63	69111
2009-04-17	3.65	3.65	3.40	3.48	149146
2009-04-20	3.39	3.48	3.23	3.23	111288
2009-04-21	3.20	3.31	3.18	3.29	99233
2009-04-22	3.22	3.28	3.13	3.16	94585
2009-04-23	3.15	3.23	3.09	3.13	80623
2009-04-24	3.15	3.40	3.11	3.32	140146
2009-04-27	3.26	3.29	3.11	3.16	82469
2009-04-28	3.11	3.30	3.11	3.19	96066
2009-04-29	3.23	3.40	3.13	3.36	102911
2009-04-30	3.41	3.47	3.27	3.30	71996
2009-05-01	3.28	3.33	3.24	3.30	60993
2009-05-04	3.35	3.55	3.31	3.51	85473
2009-05-05	3.47	3.50	3.30	3.31	115834
2009-05-06	3.14	3.35	3.14	3.21	154143
2009-05-07	3.25	3.32	3.06	3.10	132068
2009-05-08	3.13	3.33	3.08	3.33	104974
2009-05-11	3.24	3.31	3.13	3.31	57935
2009-05-12	3.32	3.32	3.14	3.16	88384
2009-05-13	3.04	3.15	3.00	3.01	128564
2009-05-14	3.04	3.11	3.01	3.04	75010
2009-05-15	3.07	3.07	2.91	2.95	97781
2009-05-18	2.92	3.30	2.90	3.27	215941
2009-05-19	3.27	3.27	3.03	3.11	82598
2009-05-20	3.13	3.27	3.00	3.04	94781
2009-05-21	2.98	3.04	2.87	2.87	78842
2009-05-22	2.89	3.00	2.88	2.93	46471
2009-05-26	2.90	3.18	2.87	3.16	144879
2009-05-27	3.14	3.22	3.00	3.01	92545
2009-05-28	3.03	3.15	2.93	3.06	87295
2009-05-29	3.06	3.08	2.95	3.07	124122
2009-06-01	3.13	3.21	3.11	3.21	108301
2009-06-02	3.18	3.30	3.13	3.29	116654
2009-06-03	3.25	3.30	3.16	3.29	78740
2009-06-04	3.30	3.41	3.22	3.28	119340
2009-06-05	3.30	3.41	3.29	3.34	51234
2009-06-08	3.37	3.44	3.31	3.33	68407
2009-06-09	3.36	3.48	3.35	3.41	64247
2009-06-10	3.46	3.48	3.26	3.38	100332
2009-06-11	3.39	3.53	3.37	3.43	64045
2009-06-12	3.40	3.51	3.29	3.51	67679
2009-06-15	3.49	3.54	3.29	3.36	57167
2009-06-16	3.40	3.40	3.25	3.26	62007
2009-06-17	3.42	3.45	3.33	3.37	73622
2009-06-18	3.35	3.42	3.31	3.40	50067
2009-06-19	3.45	3.46	3.36	3.40	177202
2009-06-22	3.37	3.37	3.16	3.20	100957
2009-06-23	3.22	3.24	3.12	3.15	74507
2009-06-24	3.17	3.20	3.10	3.12	54127
2009-06-25	3.11	3.19	3.10	3.18	99524
2009-06-26	3.16	3.43	3.09	3.35	507691
2009-06-29	3.32	3.35	3.19	3.25	90431
2009-06-30	3.24	3.31	3.20	3.23	99756
2009-07-01	3.27	3.35	3.25	3.33	104749
2009-07-02	3.25	3.26	3.10	3.12	111770
2009-07-06	3.11	3.15	3.09	3.13	42553
2009-07-07	3.12	3.18	3.05	3.05	67528
2009-07-08	3.08	3.11	2.93	2.95	108168
2009-07-09	2.98	3.09	2.95	2.95	72765
2009-07-10	2.96	3.26	2.93	3.26	23172
2009-07-13	3.10	3.10	2.94	3.07	107646
2009-07-14	3.00	3.09	3.00	3.06	39787
2009-07-15	3.10	3.14	2.99	3.13	119226
2009-07-16	3.12	3.12	2.98	3.00	136117
2009-07-17	3.01	3.03	2.95	3.00	75352
2009-07-20	3.02	3.20	3.01	3.05	128933
2009-07-21	3.08	3.08	3.00	3.02	87618
2009-07-22	3.01	3.18	3.01	3.14	191961
2009-07-23	3.14	3.22	3.12	3.21	136644
2009-07-24	3.17	3.27	3.17	3.25	106726
2009-07-27	3.25	3.29	3.18	3.25	99609
2009-07-28	3.21	3.32	3.21	3.30	108815
2009-07-29	3.50	3.54	3.33	3.39	346483
2009-07-30	3.43	3.53	3.30	3.33	182596
2009-07-31	3.31	3.35	3.17	3.20	140652
2009-08-03	3.21	3.29	3.11	3.19	88604
2009-08-04	3.15	3.20	3.07	3.14	129387
2009-08-05	3.15	3.19	3.07	3.13	85433
2009-08-06	3.15	3.18	3.02	3.02	103293
2009-08-07	3.09	3.19	3.03	3.07	84233
2009-08-10	3.03	3.15	3.03	3.10	119626
2009-08-11	3.07	3.11	3.05	3.06	80304
2009-08-12	3.07	3.20	3.07	3.10	108364
2009-08-13	3.12	3.16	3.07	3.15	67020
2009-08-14	3.15	3.15	3.02	3.04	95612
2009-08-17	2.98	3.01	2.95	2.98	69427
2009-08-18	2.99	3.06	2.95	2.98	66237
2009-08-19	2.96	3.10	2.95	3.04	89223
2009-08-20	3.07	3.14	3.07	3.14	106830
2009-08-21	3.18	3.19	3.12	3.15	191453
2009-08-24	3.17	3.17	3.06	3.16	170210
2009-08-25	3.17	3.17	3.12	3.14	67456
2009-08-26	3.14	3.18	3.05	3.09	102543
2009-08-27	3.12	3.15	3.03	3.14	77823
2009-08-28	3.13	3.17	3.05	3.07	64223
2009-08-31	3.05	3.10	2.99	3.00	173371
2009-09-01	2.98	3.08	2.96	2.98	117470
2009-09-02	2.99	3.67	2.97	3.26	825864
2009-09-03	3.29	3.29	2.99	3.03	380815
2009-09-04	3.03	3.10	3.03	3.06	147931
2009-09-08	3.09	3.11	3.00	3.03	83044
2009-09-09	3.06	3.10	3.05	3.09	88791
2009-09-10	3.09	3.26	3.09	3.20	146983
2009-09-11	3.20	3.30	3.15	3.20	113200
2009-09-14	3.18	3.23	3.11	3.19	61109
2009-09-15	3.17	3.20	3.12	3.13	81983
2009-09-16	3.41	3.41	3.17	3.22	297705
2009-09-17	3.23	3.29	3.15	3.24	322162
2009-09-18	3.25	3.25	3.20	3.24	198839
2009-09-21	3.21	3.35	3.20	3.24	72581
2009-09-22	3.24	3.28	3.07	3.14	168899
2009-09-23	3.16	3.29	3.15	3.21	88391
2009-09-24	3.22	3.28	3.10	3.15	176027
2009-09-25	3.15	3.22	3.11	3.14	106382
2009-09-28	3.15	3.15	3.08	3.13	151504
2009-09-29	3.14	3.14	3.08	3.08	60623
2009-09-30	3.07	3.09	3.02	3.05	163308
2009-10-01	3.03	3.07	2.92	2.92	160337
2009-10-02	2.95	2.95	2.82	2.82	239699
2009-10-05	2.85	2.90	2.80	2.85	103380
2009-10-06	2.88	2.96	2.86	2.91	95608
2009-10-07	2.90	2.98	2.86	2.93	50731
2009-10-08	2.97	3.00	2.89	2.89	104085
2009-10-09	2.87	3.10	2.87	2.99	122038
2009-10-12	2.96	3.00	2.95	2.95	33898
2009-10-13	2.94	2.95	2.87	2.94	40921
2009-10-14	2.98	3.02	2.94	3.00	103445
2009-10-15	2.96	2.99	2.93	2.97	65489
2009-10-16	2.93	3.00	2.87	2.87	125079
2009-10-19	2.89	3.00	2.84	2.85	124366
2009-10-20	2.85	2.86	2.78	2.78	101176
2009-10-21	2.77	2.90	2.71	2.73	141698
2009-10-22	2.72	2.75	2.66	2.74	113431
2009-10-23	2.74	2.80	2.62	2.62	137145
2009-10-26	2.62	2.68	2.48	2.49	171919
2009-10-27	2.49	2.54	2.46	2.48	78930
2009-10-28	2.48	2.52	2.21	2.28	171259
2009-10-29	2.30	2.42	2.28	2.32	147937
2009-10-30	2.31	2.31	2.16	2.22	235334
2009-11-02	2.23	2.25	2.13	2.18	195353
2009-11-03	2.14	2.14	2.00	2.07	217239
2009-11-04	2.11	2.18	2.09	2.10	203573
2009-11-05	2.13	2.26	2.13	2.15	112416
2009-11-06	2.12	2.29	2.12	2.27	258399
2009-11-09	2.29	2.29	2.20	2.25	232599
2009-11-10	2.22	2.27	2.22	2.23	136160
2009-11-11	2.26	2.27	2.17	2.20	151514
2009-11-12	2.19	2.20	2.00	2.00	196911
2009-11-13	2.00	2.12	2.00	2.12	147232
2009-11-16	2.15	2.21	2.11	2.17	160977
2009-11-17	2.16	2.22	2.15	2.19	126936
2009-11-18	2.24	2.24	2.13	2.17	202366
2009-11-19	2.15	2.22	2.12	2.13	206398
2009-11-20	2.12	2.19	2.05	2.13	157086
2009-11-23	2.17	2.22	2.15	2.17	153550
2009-11-24	2.18	2.20	2.13	2.17	134093
2009-11-25	2.19	2.22	2.16	2.18	86244
2009-11-27	2.15	2.19	2.11	2.11	117452
2009-11-30	2.10	2.12	1.94	2.03	1179766
2009-12-01	2.05	2.31	1.99	2.26	294918
2009-12-02	2.25	2.43	2.25	2.35	183120
2009-12-03	2.36	2.40	2.17	2.18	179792
2009-12-04	2.24	2.30	2.11	2.16	131633
2009-12-07	2.15	2.27	2.12	2.25	113094
2009-12-08	2.24	2.24	2.18	2.19	109964
2009-12-09	2.20	2.21	2.05	2.14	246438
2009-12-10	2.15	2.25	2.05	2.05	293810
2009-12-11	2.06	2.16	2.05	2.11	95077
2009-12-14	2.12	2.22	2.10	2.22	93995
2009-12-15	2.22	2.30	2.11	2.25	155822
2009-12-16	2.27	2.29	2.15	2.27	116088
2009-12-17	2.26	2.28	2.16	2.19	219667
2009-12-18	2.21	2.26	2.17	2.21	364718
2009-12-21	2.19	2.39	2.16	2.29	238273
2009-12-22	2.30	2.61	2.30	2.56	224477
2009-12-23	2.57	2.84	2.55	2.82	346520
2009-12-24	2.81	2.89	2.77	2.82	106416
2009-12-28	2.82	3.01	2.65	2.90	254704
2009-12-29	2.91	3.01	2.86	2.94	254891
2009-12-30	2.94	2.94	2.78	2.82	182513
2009-12-31	2.85	2.88	2.72	2.72	139793
2010-01-04	2.77	2.85	2.60	2.69	130942
2010-01-05	2.68	2.70	2.55	2.61	163377
2010-01-06	2.59	2.68	2.50	2.53	178011
2010-01-07	2.52	2.61	2.49	2.60	156954
2010-01-08	2.58	2.59	2.50	2.52	109635
2010-01-11	2.56	2.60	2.50	2.53	159068
2010-01-12	2.50	2.60	2.50	2.52	131144
2010-01-13	2.54	2.57	2.41	2.55	103682
2010-01-14	2.53	2.68	2.52	2.53	92569
2010-01-15	2.55	2.59	2.44	2.46	153675
2010-01-19	2.47	2.78	2.44	2.73	187463
2010-01-20	2.70	2.70	2.56	2.61	156494
2010-01-21	2.62	2.74	2.45	2.50	246404
2010-01-22	2.50	2.60	2.40	2.45	182248
2010-01-25	2.47	2.56	2.44	2.55	95490
2010-01-26	2.53	2.57	2.41	2.41	126461
2010-01-27	2.39	2.47	2.32	2.41	165460
2010-01-28	2.42	2.50	2.28	2.31	222714
2010-01-29	2.33	2.45	2.26	2.35	314210
2010-02-01	2.36	2.48	2.26	2.40	206551
2010-02-02	2.44	2.48	2.30	2.35	186667
2010-02-03	2.33	2.41	2.32	2.34	219923
2010-02-04	2.34	2.42	2.15	2.17	180576
2010-02-05	2.19	2.24	2.12	2.18	97063
2010-02-08	2.18	2.41	2.18	2.36	136643
2010-02-09	2.40	2.41	2.34	2.37	68616
2010-02-10	2.37	2.46	2.34	2.46	114719
2010-02-11	2.44	2.54	2.37	2.54	92513
2010-02-12	2.50	2.53	2.44	2.53	113163
2010-02-16	2.55	2.77	2.49	2.67	221030
2010-02-17	2.69	2.76	2.43	2.70	184520
2010-02-18	2.69	2.69	2.47	2.64	147955
2010-02-19	2.64	2.78	2.63	2.73	108910
2010-02-22	2.76	2.76	2.63	2.72	158249
2010-02-23	2.71	2.74	2.57	2.70	144512
2010-02-24	2.72	2.85	2.61	2.75	162963
2010-02-25	2.70	2.70	2.55	2.60	177167
2010-02-26	2.65	2.75	2.61	2.62	120833
2010-03-01	2.64	2.75	2.47	2.55	232460
2010-03-02	2.60	2.60	2.51	2.56	53151
2010-03-03	2.57	2.74	2.51	2.63	232910
2010-03-04	2.64	2.65	2.52	2.60	147573
2010-03-05	2.24	2.35	2.13	2.30	3772458
2010-03-08	2.30	2.38	2.27	2.34	581212
2010-03-09	2.34	2.39	2.31	2.36	285588
2010-03-10	2.35	2.45	2.35	2.38	331480
2010-03-11	2.36	2.48	2.30	2.48	460127
2010-03-12	2.41	2.53	2.41	2.50	328152
2010-03-15	2.48	2.50	2.36	2.41	255197
2010-03-16	2.43	2.47	2.39	2.46	124411
2010-03-17	2.48	2.60	2.41	2.58	447673
2010-03-18	2.60	2.72	2.55	2.69	322845
2010-03-19	2.70	2.73	2.62	2.72	436424
2010-03-22	2.69	2.80	2.67	2.73	315411
2010-03-23	2.73	2.75	2.65	2.70	264153
2010-03-24	2.69	2.77	2.69	2.74	372297
2010-03-25	2.75	2.80	2.65	2.67	862987
2010-03-26	2.69	2.73	2.66	2.70	278889
2010-03-29	2.70	2.71	2.58	2.70	423328
2010-03-30	2.70	2.79	2.66	2.72	509074
2010-03-31	2.70	2.73	2.53	2.55	958505
2010-04-01	2.56	2.62	2.46	2.47	265320
2010-04-05	2.49	2.60	2.47	2.55	275296
2010-04-06	2.63	2.63	2.50	2.55	255529
2010-04-07	2.54	2.59	2.48	2.59	594800
2010-04-08	2.57	2.84	2.54	2.81	236926
2010-04-09	2.79	2.89	2.70	2.73	343420
2010-04-12	2.74	2.85	2.74	2.79	454542
2010-04-13	2.78	2.82	2.73	2.79	136762
2010-04-14	2.80	3.10	2.80	3.10	522445
2010-04-15	3.10	3.20	2.99	3.20	415037
2010-04-16	3.10	3.24	2.99	3.11	517361
2010-04-19	3.09	3.18	3.05	3.15	285581
2010-04-20	3.17	3.34	3.15	3.25	248114
2010-04-21	3.24	3.28	3.12	3.26	223427
2010-04-22	3.21	3.51	3.15	3.38	394373
2010-04-23	3.39	3.40	3.30	3.38	270224
2010-04-26	3.39	3.42	3.33	3.38	180247
2010-04-27	3.35	3.38	3.12	3.18	389132
2010-04-28	3.19	3.29	3.13	3.26	264330
2010-04-29	3.25	3.35	3.16	3.22	272374
2010-04-30	3.22	3.27	3.07	3.21	429301
2010-05-03	3.23	3.25	3.08	3.16	309057
2010-05-04	3.11	3.11	2.91	2.93	295872
2010-05-05	2.93	2.93	2.30	2.66	398350
2010-05-06	2.67	2.89	2.45	2.67	537368
2010-05-07	2.63	2.76	2.48	2.48	297725
2010-05-10	2.58	2.72	2.46	2.52	439358
2010-05-11	2.51	2.73	2.49	2.59	320396
2010-05-12	2.61	2.96	2.60	2.90	362376
2010-05-13	2.88	2.94	2.81	2.90	220530
2010-05-14	2.88	2.88	2.70	2.71	222999
2010-05-17	2.77	2.96	2.76	2.86	336201
2010-05-18	2.91	3.08	2.87	2.96	789546
2010-05-19	2.97	3.04	2.88	2.89	800801
2010-05-20	2.83	2.87	2.63	2.63	301167
2010-05-21	2.58	2.79	2.53	2.72	403586
2010-05-24	2.72	2.88	2.66	2.73	522491
2010-05-25	4.11	4.23	3.33	3.40	8711680
2010-05-26	3.50	4.66	3.50	4.09	11940045
2010-05-27	4.17	4.28	3.97	4.09	2776464
2010-05-28	4.07	4.15	3.95	4.00	1716283
2010-06-01	3.98	4.23	3.92	4.00	1077836
2010-06-02	4.00	4.50	3.96	4.45	1405471
2010-06-03	4.50	5.20	4.35	4.84	3608258
2010-06-04	4.60	4.74	4.31	4.42	1559885
2010-06-07	4.42	4.60	4.17	4.26	1045584
2010-06-08	4.27	4.34	4.02	4.08	935169
2010-06-09	4.12	4.41	4.09	4.20	894916
2010-06-10	4.30	4.67	4.25	4.65	894553
2010-06-11	4.57	4.91	4.52	4.64	845928
2010-06-14	4.70	4.89	4.49	4.51	447442
2010-06-15	4.54	4.78	4.46	4.70	698007
2010-06-16	5.46	5.60	5.07	5.37	6641239
2010-06-17	5.67	5.79	5.41	5.57	2983162
2010-06-18	5.58	5.58	5.41	5.50	795311
2010-06-21	5.60	5.97	5.50	5.70	1648260
2010-06-22	5.74	5.86	5.56	5.56	920100
2010-06-23	5.58	5.62	5.32	5.55	814319
2010-06-24	5.54	5.80	5.52	5.74	806871
2010-06-25	5.75	6.19	5.66	6.16	2026245
2010-06-28	6.11	6.23	5.95	5.98	1084022
2010-06-29	5.84	5.84	5.50	5.52	1038243
2010-06-30	5.49	5.78	5.37	5.60	772478
2010-07-01	5.59	5.92	5.22	5.73	1242817
2010-07-02	5.80	5.86	5.61	5.70	434439
2010-07-06	5.77	5.87	5.31	5.36	719630
2010-07-07	5.37	5.63	5.21	5.63	671806
2010-07-08	5.66	5.78	5.46	5.65	386300
2010-07-09	5.62	5.75	5.55	5.68	355949
2010-07-12	5.68	5.82	5.48	5.70	689842
2010-07-13	5.79	5.79	5.61	5.70	468746
2010-07-14	5.70	5.80	5.53	5.68	333947
2010-07-15	5.67	5.70	5.50	5.53	297489
2010-07-16	5.50	5.50	5.22	5.26	469799
2010-07-19	5.26	5.26	5.00	5.19	455311
2010-07-20	5.07	5.29	4.98	5.28	465789
2010-07-21	5.32	5.38	5.11	5.16	277093
2010-07-22	5.26	5.45	5.21	5.38	463349
2010-07-23	5.35	5.55	5.29	5.55	319716
2010-07-26	5.54	5.82	5.39	5.76	666846
2010-07-27	5.81	5.90	5.49	5.62	523914
2010-07-28	5.87	5.87	5.41	5.46	243595
2010-07-29	5.50	5.65	5.37	5.42	281578
2010-07-30	5.32	5.82	5.28	5.68	469333
2010-08-02	5.82	6.00	5.75	5.89	611265
2010-08-03	5.89	6.37	5.73	6.09	1219341
2010-08-04	6.17	6.57	6.11	6.52	1175428
2010-08-05	6.50	6.64	6.27	6.47	594214
2010-08-06	6.33	6.49	6.16	6.29	334662
2010-08-09	6.32	6.49	6.16	6.41	290587
2010-08-10	6.30	6.38	6.19	6.22	258119
2010-08-11	6.04	6.19	5.72	5.85	641603
2010-08-12	5.69	6.02	5.68	5.93	401308
2010-08-13	5.89	6.11	5.71	5.75	585025
2010-08-16	5.69	6.07	5.69	5.91	391324
2010-08-17	6.00	6.13	5.86	6.03	254948
2010-08-18	6.01	6.12	5.86	5.87	384289
2010-08-19	5.86	5.99	5.75	5.88	384575
2010-08-20	5.83	5.92	5.73	5.90	295910
2010-08-23	5.93	5.93	5.57	5.58	365374
2010-08-24	5.49	5.71	5.29	5.62	418966
2010-08-25	5.58	5.84	5.55	5.82	301158
2010-08-26	5.85	5.92	5.38	5.44	390485
2010-08-27	5.53	5.80	5.43	5.75	404834
2010-08-30	5.74	5.77	5.45	5.45	394436
2010-08-31	5.43	5.50	5.28	5.38	321673
2010-09-01	5.50	5.74	5.37	5.74	419046
2010-09-02	5.71	5.72	5.53	5.65	302203
2010-09-03	5.74	5.74	5.62	5.73	266613
2010-09-07	5.69	5.70	5.48	5.53	407091
2010-09-08	5.57	5.67	5.52	5.64	183225
2010-09-09	5.75	5.75	5.50	5.66	214471
2010-09-10	5.70	5.74	5.55	5.70	184836
2010-09-13	5.78	6.11	5.75	6.07	455807
2010-09-14	6.07	6.40	5.91	6.25	842346
2010-09-15	5.79	6.12	5.65	6.02	942415
2010-09-16	6.00	6.06	5.79	5.88	330709
2010-09-17	5.96	5.96	5.71	5.74	468810
2010-09-20	5.74	6.02	5.74	6.00	417829
2010-09-21	6.01	6.19	6.00	6.06	321164
2010-09-22	6.01	6.13	5.92	5.97	183974
2010-09-23	5.92	6.60	5.87	6.19	578850
2010-09-24	6.28	6.40	6.09	6.32	272270
2010-09-27	6.34	6.37	6.10	6.19	183458
2010-09-28	6.23	6.35	6.11	6.35	222380
2010-09-29	6.34	6.38	6.15	6.26	189344
2010-09-30	6.35	6.41	6.01	6.06	380423
2010-10-01	6.10	6.23	5.80	5.97	431424
2010-10-04	5.93	6.07	5.80	5.99	271801
2010-10-05	6.06	6.56	5.95	6.34	567633
2010-10-06	6.30	6.33	6.13	6.16	222704
2010-10-07	6.20	6.37	6.14	6.34	249737
2010-10-08	6.75	7.50	6.75	7.34	2015380
2010-10-11	7.25	7.62	7.13	7.49	619553
2010-10-12	7.50	7.60	7.29	7.41	366034
2010-10-13	7.44	7.58	7.35	7.44	277655
2010-10-14	7.40	7.55	7.30	7.52	343213
2010-10-15	7.59	8.23	7.56	8.04	1267883
2010-10-18	8.04	8.37	8.04	8.30	587358
2010-10-19	8.10	8.38	7.75	7.85	713402
2010-10-20	7.92	8.65	7.75	8.53	704152
2010-10-21	8.60	8.69	8.07	8.34	544033
2010-10-22	8.39	8.60	8.21	8.48	260943
2010-10-25	8.59	8.64	8.38	8.48	195130
2010-10-26	8.40	8.69	8.30	8.45	329967
2010-10-27	8.43	8.56	8.18	8.35	309892
2010-10-28	8.41	8.41	8.03	8.22	397615
2010-10-29	8.21	8.50	8.12	8.14	486827
2010-11-01	8.22	8.35	7.94	8.00	468178
2010-11-02	8.18	8.27	7.64	7.64	901276
2010-11-03	7.56	7.68	7.35	7.54	826836
2010-11-04	7.56	7.86	7.56	7.78	760906
2010-11-05	7.76	7.82	7.61	7.67	246701
2010-11-08	7.58	7.69	7.48	7.57	415792
2010-11-09	7.56	7.58	7.04	7.13	1065272
2010-11-10	7.17	7.57	7.00	7.54	4631126
2010-11-11	7.42	7.49	7.23	7.27	636618
2010-11-12	7.22	7.43	7.09	7.11	349962
2010-11-15	7.15	7.48	7.11	7.20	1530625
2010-11-16	7.10	7.18	6.73	6.80	675940
2010-11-17	6.85	7.01	6.81	6.88	352333
2010-11-18	7.03	7.19	6.85	6.86	306548
2010-11-19	6.88	7.08	6.77	6.78	553062
2010-11-22	6.90	7.05	6.80	6.90	577740
2010-11-23	6.79	6.84	6.53	6.58	415610
2010-11-24	6.69	6.96	6.69	6.87	296928
2010-11-26	6.81	6.88	6.74	6.79	73190
2010-11-29	6.75	7.24	6.75	7.14	901902
2010-11-30	7.00	7.29	6.96	7.28	1477565
2010-12-01	7.40	7.72	7.38	7.63	887195
2010-12-02	7.66	8.10	7.63	8.02	718131
2010-12-03	7.97	8.00	7.78	7.91	270089
2010-12-06	7.91	7.98	7.80	7.83	203509
2010-12-07	7.95	8.00	7.80	7.88	193091
2010-12-08	7.79	7.85	7.54	7.79	337012
2010-12-09	7.85	7.85	7.62	7.66	312031
2010-12-10	7.69	8.07	7.63	7.94	321938
2010-12-13	7.98	8.02	7.77	7.90	319433
2010-12-14	7.95	8.28	7.89	8.17	787549
2010-12-15	8.17	8.48	8.10	8.14	397777
2010-12-16	8.21	8.37	8.04	8.35	235408
2010-12-17	8.34	8.34	8.05	8.06	554126
2010-12-20	8.10	8.42	8.07	8.23	310015
2010-12-21	8.25	8.42	8.22	8.42	342628
2010-12-22	8.43	9.30	8.42	8.44	1373022
2010-12-23	8.45	8.49	8.00	8.18	477727
2010-12-27	8.15	8.16	8.02	8.13	304793
2010-12-28	8.15	8.15	7.82	7.85	352436
2010-12-29	7.85	7.94	7.80	7.81	282474
2010-12-30	7.82	7.87	7.63	7.69	420843
2010-12-31	7.69	7.71	7.62	7.64	327493
2011-01-03	7.72	8.10	7.60	7.67	320727
2011-01-04	7.72	7.73	7.18	7.21	761480
2011-01-05	7.21	7.44	7.11	7.37	571708
2011-01-06	7.43	7.55	7.29	7.52	310507
2011-01-07	7.56	7.66	7.30	7.49	262357
2011-01-10	7.41	7.62	7.36	7.52	228771
2011-01-11	7.55	7.66	7.36	7.44	388720
2011-01-12	7.54	7.62	7.41	7.59	282385
2011-01-13	7.59	7.69	7.51	7.64	271669
2011-01-14	7.65	7.75	7.44	7.55	297506
2011-01-18	7.49	7.52	7.26	7.34	407408
2011-01-19	7.34	7.38	7.01	7.03	450300
2011-01-20	7.00	7.30	6.89	7.19	556852
2011-01-21	7.30	7.33	7.16	7.18	369400
2011-01-24	7.16	7.40	7.07	7.30	225196
2011-01-25	7.26	7.59	7.18	7.58	388877
2011-01-26	7.59	7.59	7.39	7.57	482850
2011-01-27	7.54	7.81	7.51	7.56	336033
2011-01-28	7.54	7.61	7.27	7.42	480721
2011-01-31	7.46	7.46	7.23	7.38	208989
2011-02-01	7.45	7.63	7.31	7.53	309353
2011-02-02	7.47	7.69	7.38	7.62	413845
2011-02-03	7.62	7.62	7.35	7.48	270971
2011-02-04	7.45	7.50	7.28	7.48	320186
2011-02-07	7.50	7.68	7.50	7.51	186757
2011-02-08	7.50	7.54	7.36	7.53	154812
2011-02-09	7.46	7.56	7.40	7.44	190056
2011-02-10	7.40	7.51	7.33	7.34	228627
2011-02-11	8.39	8.40	7.80	7.84	1518251
2011-02-14	7.90	7.95	7.59	7.65	429610
2011-02-15	7.59	7.70	7.42	7.62	362841
2011-02-16	7.69	7.73	7.49	7.53	389940
2011-02-17	7.47	7.60	7.44	7.55	229003
2011-02-18	7.58	7.58	7.42	7.45	390899
2011-02-22	7.31	7.43	7.08	7.16	404947
2011-02-23	7.15	7.27	7.06	7.18	482158
2011-02-24	7.18	7.24	7.07	7.20	201184
2011-02-25	7.23	7.41	7.22	7.39	257271
2011-02-28	7.37	7.37	6.57	6.75	1316783
2011-03-01	6.76	6.93	6.43	6.56	1951985
2011-03-02	6.57	6.78	6.51	6.57	773440
2011-03-03	6.66	7.05	6.66	7.00	505760
2011-03-04	6.97	6.99	6.82	6.94	413318
2011-03-07	6.99	6.99	6.57	6.69	221438
2011-03-08	6.71	7.10	6.66	7.02	381859
2011-03-09	7.01	7.19	6.90	7.10	295858
2011-03-10	7.00	7.04	6.75	6.87	370497
2011-03-11	6.84	6.99	6.83	6.84	203419
2011-03-14	6.72	6.78	6.50	6.55	338582
2011-03-15	6.50	6.85	6.41	6.80	350559
2011-03-16	6.77	6.84	6.47	6.47	423914
2011-03-17	6.58	6.73	6.42	6.56	278458
2011-03-18	6.71	6.82	6.60	6.69	258283
2011-03-21	6.80	6.85	6.70	6.76	125629
2011-03-22	6.79	6.79	6.52	6.58	207740
2011-03-23	6.54	6.65	6.44	6.62	168027
2011-03-24	6.66	6.69	6.49	6.69	272220
2011-03-25	6.73	6.88	6.61	6.79	218203
2011-03-28	6.85	6.86	6.76	6.82	131635
2011-03-29	6.84	7.28	6.77	7.23	389858
2011-03-30	7.37	7.60	7.26	7.50	418551
2011-03-31	7.51	7.68	7.46	7.59	304217
2011-04-01	7.61	7.78	7.48	7.52	372660
2011-04-04	7.58	7.58	7.20	7.23	295293
2011-04-05	7.58	8.14	7.55	8.02	897148
2011-04-06	8.11	8.50	8.11	8.30	886010
2011-04-07	8.29	8.29	8.04	8.12	435951
2011-04-08	8.21	8.22	8.03	8.17	381567
2011-04-11	8.13	8.17	7.88	7.91	249909
2011-04-12	7.84	7.94	7.64	7.79	374933
2011-04-13	7.88	7.94	7.66	7.69	239890
2011-04-14	7.63	7.79	7.51	7.77	262664
2011-04-15	7.72	7.83	7.53	7.79	363882
2011-04-18	7.62	7.85	7.41	7.76	350012
2011-04-19	7.84	7.84	7.50	7.52	351309
2011-04-20	7.63	7.89	7.60	7.76	375455
2011-04-21	7.86	7.86	7.61	7.70	374492
2011-04-25	7.60	7.70	7.54	7.60	349185
2011-04-26	7.66	7.79	7.54	7.61	332971
2011-04-27	7.63	7.79	7.59	7.79	410340
2011-04-28	7.89	7.89	7.71	7.82	472002
2011-04-29	7.88	7.89	7.66	7.69	406974
2011-05-02	7.76	7.79	7.53	7.64	267897
2011-05-03	7.63	7.79	7.54	7.67	305500
2011-05-04	7.69	7.87	7.17	7.18	425611
2011-05-05	7.10	7.53	7.05	7.25	336804
2011-05-06	7.32	7.41	7.28	7.31	274129
2011-05-09	7.30	7.49	7.30	7.43	191041
2011-05-10	7.44	7.65	7.36	7.61	261530
2011-05-11	7.54	7.65	7.46	7.53	213061
2011-05-12	7.44	7.76	7.38	7.76	259141
2011-05-13	7.78	7.81	7.43	7.47	178133
2011-05-16	7.43	7.55	7.18	7.30	360558
2011-05-17	7.23	7.40	7.16	7.25	459579
2011-05-18	7.24	7.35	7.13	7.28	406302
2011-05-19	7.32	7.38	7.14	7.17	382254
2011-05-20	7.12	7.25	6.94	7.07	542328
2011-05-23	6.97	7.13	6.83	7.00	315459
2011-05-24	7.05	7.05	6.81	6.82	259117
2011-05-25	6.77	7.08	6.77	7.05	257052
2011-05-26	7.00	7.28	6.91	7.15	211944
2011-05-27	7.22	7.44	7.17	7.41	394662
2011-05-31	7.57	8.60	7.57	8.25	3209688
2011-06-01	8.19	8.36	7.85	7.98	2159259
2011-06-02	8.00	8.02	7.81	7.99	396477
2011-06-03	7.80	7.89	7.62	7.70	301461
2011-06-06	7.73	7.83	7.50	7.60	479398
2011-06-07	7.72	7.74	7.53	7.54	405512
2011-06-08	7.48	7.62	7.35	7.42	245943
2011-06-09	7.46	7.54	7.38	7.38	186436
2011-06-10	7.30	7.49	7.03	7.17	303825
2011-06-13	7.20	7.28	7.14	7.21	177364
2011-06-14	7.29	7.46	7.28	7.39	234947
2011-06-15	7.25	7.41	7.15	7.21	202427
2011-06-16	7.20	7.31	7.10	7.30	208513
2011-06-17	7.37	7.49	7.21	7.28	259150
2011-06-20	7.23	7.45	7.07	7.34	201350
2011-06-21	7.44	7.60	7.24	7.50	176482
2011-06-22	7.44	7.53	7.22	7.22	162025
2011-06-23	7.18	7.71	7.14	7.61	249878
2011-06-24	7.63	7.64	7.43	7.53	865571
2011-06-27	7.53	7.70	7.50	7.66	152795
2011-06-28	7.66	7.89	7.66	7.86	370454
2011-06-29	7.87	7.89	7.70	7.88	211783
2011-06-30	7.90	8.20	7.82	8.05	445466
2011-07-01	8.02	8.14	7.89	8.04	289360
2011-07-05	8.01	8.12	7.91	8.09	219484
2011-07-06	8.08	8.34	8.00	8.23	180516
2011-07-07	8.33	8.44	8.19	8.44	352482
2011-07-08	8.26	8.44	8.23	8.40	238369
2011-07-11	8.26	8.35	8.05	8.14	218499
2011-07-12	8.12	8.28	7.92	8.09	125890
2011-07-13	8.13	8.25	7.95	8.05	251941
2011-07-14	8.10	8.15	7.94	8.03	168041
2011-07-15	8.05	8.10	7.89	8.02	156182
2011-07-18	7.99	8.04	7.81	7.90	115062
2011-07-19	7.94	8.00	7.82	7.85	240495
2011-07-20	7.86	8.03	7.76	8.02	185342
2011-07-21	8.02	8.21	7.86	8.16	310589
2011-07-22	8.16	8.30	8.03	8.27	127313
2011-07-25	8.14	8.33	8.00	8.15	123543
2011-07-26	8.20	8.20	7.97	7.98	137981
2011-07-27	7.97	7.99	7.72	7.78	328566
2011-07-28	7.81	8.15	7.81	7.98	388231
2011-07-29	7.81	8.04	7.67	7.73	352564
2011-08-01	7.89	8.03	7.33	7.46	434290
2011-08-02	7.42	7.61	7.27	7.28	276192
2011-08-03	7.31	7.31	6.98	7.18	348769
2011-08-04	7.05	7.11	6.69	6.69	621264
2011-08-05	6.83	6.90	6.22	6.47	548245
2011-08-08	6.27	6.53	5.86	5.86	740882
2011-08-09	6.11	6.25	5.54	6.20	755382
2011-08-10	5.99	6.05	5.58	5.59	551854
2011-08-11	5.64	6.01	5.57	5.92	757622
2011-08-12	5.98	6.07	5.78	6.00	347016
2011-08-15	6.07	6.29	6.07	6.29	186856
2011-08-16	6.18	6.27	5.99	6.06	274137
2011-08-17	6.11	6.28	5.97	6.10	142703
2011-08-18	5.85	6.05	5.77	5.85	469874
2011-08-19	5.73	6.10	5.73	5.89	309513
2011-08-22	6.06	6.06	5.65	5.69	296241
2011-08-23	5.74	5.97	5.65	5.96	379351
2011-08-24	5.95	5.99	5.78	5.91	218715
2011-08-25	5.95	5.95	5.75	5.76	290714
2011-08-26	5.67	6.09	5.67	6.05	299993
2011-08-29	6.14	6.14	5.87	6.06	407222
2011-08-30	6.00	6.10	5.86	6.01	590694
2011-08-31	6.04	6.23	6.02	6.14	380099
2011-09-01	6.16	6.23	5.89	5.95	202185
2011-09-02	5.77	6.00	5.69	5.81	221021
2011-09-06	5.56	5.84	5.56	5.82	251131
2011-09-07	5.95	6.08	5.87	6.08	215689
2011-09-08	6.04	6.22	5.80	5.88	274483
2011-09-09	5.79	5.85	5.65	5.76	288854
2011-09-12	5.63	5.93	5.63	5.92	251548
2011-09-13	5.94	6.13	5.91	5.98	521305
2011-09-14	6.03	6.15	5.96	6.01	401757
2011-09-15	6.08	6.11	5.91	6.04	153383
2011-09-16	6.09	6.10	5.99	6.00	226120
2011-09-19	5.85	6.00	5.65	5.91	232291
2011-09-20	5.92	6.06	5.72	5.85	339047
2011-09-21	5.84	5.99	5.70	5.75	309708
2011-09-22	5.52	5.73	5.49	5.62	653248
2011-09-23	5.62	5.90	5.62	5.80	250034
2011-09-26	5.84	5.85	5.66	5.81	155246
2011-09-27	5.99	6.07	5.81	6.01	301407
2011-09-28	5.99	6.08	5.74	5.74	372243
2011-09-29	5.96	6.00	5.69	5.96	269851
2011-09-30	5.83	6.19	5.71	5.98	286906
2011-10-03	5.89	6.07	5.56	5.56	365821
2011-10-04	5.52	5.90	5.42	5.87	668253
2011-10-05	5.91	5.95	5.50	5.56	485591
2011-10-06	5.53	5.83	5.52	5.71	342010
2011-10-07	5.71	5.71	5.44	5.50	792381
2011-10-10	5.61	5.73	5.53	5.67	370611
2011-10-11	5.59	5.89	5.51	5.84	172034
2011-10-12	5.90	6.04	5.80	6.03	246367
2011-10-13	6.06	6.49	6.06	6.42	272709
2011-10-14	6.49	6.49	6.24	6.39	141083
2011-10-17	6.34	6.40	6.07	6.09	158878
2011-10-18	6.10	6.35	6.06	6.31	291841
2011-10-19	6.32	6.32	6.15	6.19	175132
2011-10-20	6.22	6.24	5.99	6.16	173823
2011-10-21	6.26	6.29	6.14	6.26	217537
2011-10-24	6.26	6.40	6.18	6.37	175566
2011-10-25	6.32	6.34	6.07	6.12	195063
2011-10-26	6.23	6.30	6.01	6.20	319218
2011-10-27	6.39	6.71	6.34	6.70	455988
2011-10-28	6.68	6.75	6.39	6.40	328938
2011-10-31	6.29	6.46	6.25	6.26	183800
2011-11-01	6.74	7.29	6.42	7.28	982967
2011-11-02	7.36	7.44	7.11	7.24	440804
2011-11-03	7.35	7.45	7.02	7.22	382800
2011-11-04	7.14	7.56	7.03	7.15	298191
2011-11-07	7.16	7.32	7.04	7.31	310433
2011-11-08	7.37	7.53	7.15	7.33	210947
2011-11-09	7.13	7.20	6.91	6.98	346442
2011-11-10	7.06	7.06	6.76	6.81	272618
2011-11-11	6.88	6.98	6.71	6.90	193131
2011-11-14	6.85	6.92	6.66	6.75	160364
2011-11-15	6.70	6.78	6.57	6.71	163320
2011-11-16	6.64	6.78	6.49	6.51	180734
2011-11-17	6.52	6.57	6.25	6.36	319261
2011-11-18	6.36	6.36	6.18	6.24	208086
2011-11-21	6.14	6.24	6.09	6.15	186749
2011-11-22	6.20	6.37	6.16	6.21	274870
2011-11-23	6.14	6.17	6.00	6.03	248035
2011-11-25	6.00	6.13	5.97	6.00	100767
2011-11-28	6.14	6.31	6.06	6.22	252016
2011-11-29	6.22	6.22	6.02	6.18	189529
2011-11-30	6.38	6.55	6.18	6.54	636885
2011-12-01	6.51	6.65	6.42	6.60	339123
2011-12-02	6.69	6.87	6.66	6.85	231970
2011-12-05	6.96	7.08	6.84	7.00	395533
2011-12-06	7.01	7.10	6.92	7.01	285119
2011-12-07	6.98	7.28	6.94	7.18	232021
2011-12-08	7.12	7.33	7.11	7.22	306843
2011-12-09	7.22	7.50	7.16	7.45	253056
2011-12-12	7.35	7.49	7.22	7.48	196524
2011-12-13	7.50	7.68	7.35	7.50	420152
2011-12-14	7.42	7.64	7.42	7.64	323251
2011-12-15	7.65	7.88	7.55	7.70	476568
2011-12-16	7.76	7.92	7.69	7.87	358087
2011-12-19	7.90	8.06	7.68	7.70	269003
2011-12-20	7.88	8.19	7.76	8.15	371138
2011-12-21	8.18	8.25	8.03	8.16	286036
2011-12-22	8.17	8.34	8.10	8.20	257043
2011-12-23	8.24	8.33	8.12	8.19	139975
2011-12-27	8.35	8.60	8.30	8.44	326465
2011-12-28	8.45	8.57	8.32	8.34	171035
2011-12-29	8.38	8.65	8.32	8.58	275146
2011-12-30	8.56	8.75	8.48	8.50	303256
2012-01-03	8.74	8.92	8.50	8.55	414705
2012-01-04	8.50	8.51	8.29	8.32	255285
2012-01-05	8.29	8.36	8.04	8.26	264760
2012-01-06	8.29	8.46	8.17	8.17	290283
2012-01-09	8.23	8.37	8.02	8.33	263188
2012-01-10	8.41	8.43	8.33	8.42	203968
2012-01-11	8.37	8.63	8.33	8.57	264687
2012-01-12	8.60	8.77	8.43	8.66	208582
2012-01-13	8.56	8.71	8.45	8.61	238815
2012-01-17	8.67	8.73	8.50	8.53	200936
2012-01-18	8.52	8.67	8.51	8.64	209922
2012-01-19	8.44	8.50	8.09	8.11	3523289
2012-01-20	8.12	8.19	8.10	8.14	862296
2012-01-23	8.16	8.27	7.95	8.09	731745
2012-01-24	8.07	8.21	8.04	8.10	520918
2012-01-25	8.29	8.32	8.05	8.17	453928
2012-01-26	8.20	8.52	8.11	8.43	978132
2012-01-27	8.42	8.80	8.37	8.78	882953
2012-01-30	8.79	9.25	8.78	9.23	1134338
2012-01-31	9.32	9.43	9.07	9.30	1195838
2012-02-01	9.44	9.69	9.36	9.65	683987
2012-02-02	9.70	9.85	9.60	9.79	548125
2012-02-03	9.89	9.98	9.38	9.48	698751
2012-02-06	9.46	9.74	9.36	9.65	395391
2012-02-07	9.66	9.68	9.30	9.46	357475
2012-02-08	9.46	9.51	9.21	9.37	338862
2012-02-09	8.50	9.12	8.05	8.55	1919533
2012-02-10	8.50	8.62	8.36	8.62	475462
2012-02-13	8.38	8.88	8.35	8.77	501602
2012-02-14	8.71	8.78	8.57	8.62	247479
2012-02-15	8.65	8.82	8.51	8.73	657867
2012-02-16	8.73	8.96	8.67	8.88	624005
2012-02-17	8.91	8.92	8.50	8.57	491511
2012-02-21	8.59	8.76	8.37	8.47	499140
2012-02-22	8.40	8.40	8.04	8.08	530142
2012-02-23	8.08	8.24	8.07	8.15	400006
2012-02-24	8.16	8.22	8.10	8.12	359254
2012-02-27	8.07	8.21	7.94	8.04	433688
2012-02-28	8.03	8.07	7.95	7.95	472804
2012-02-29	7.96	8.07	7.80	7.87	336435
2012-03-01	7.89	8.13	7.85	7.95	775413
2012-03-02	7.92	8.09	7.70	7.76	443369
2012-03-05	7.74	7.80	7.55	7.80	205310
2012-03-06	7.72	7.79	7.33	7.33	410635
2012-03-07	7.35	7.76	7.35	7.74	379110
2012-03-08	7.96	8.09	7.86	7.87	718453
2012-03-09	7.92	8.10	7.92	7.99	415738
2012-03-12	8.00	8.12	7.99	8.09	342417
2012-03-13	8.12	8.12	7.95	7.99	360025
2012-03-14	7.95	8.29	7.75	8.16	979170
2012-03-15	8.11	8.52	7.97	8.50	813415
2012-03-16	8.75	9.00	8.50	8.51	2819263
2012-03-19	8.56	9.18	8.48	8.89	1062965
2012-03-20	8.87	8.93	8.69	8.74	633607
2012-03-21	8.75	9.08	8.69	9.06	961141
2012-03-22	8.92	9.13	8.74	8.83	812364
2012-03-23	8.85	9.13	8.85	9.01	875835
2012-03-26	9.09	9.15	8.91	8.99	1023998
2012-03-27	8.48	8.53	7.73	7.78	6300085
2012-03-28	7.85	8.16	7.70	8.14	1532609
2012-03-29	8.05	8.18	7.74	7.77	1175616
2012-03-30	7.85	8.00	7.65	7.97	974729
2012-04-02	7.95	8.03	7.81	8.03	586551
2012-04-03	8.04	8.09	7.84	7.95	600449
2012-04-04	7.85	7.90	7.66	7.75	608787
2012-04-05	7.76	7.84	7.67	7.72	415826
2012-04-09	7.60	7.66	7.47	7.53	409977
2012-04-10	7.51	7.55	7.31	7.35	749940
2012-04-11	7.43	7.74	7.43	7.65	525834
2012-04-12	7.66	7.68	7.50	7.52	396766
2012-04-13	7.48	7.49	7.29	7.37	398372
2012-04-16	7.44	7.47	7.24	7.26	530896
2012-04-17	7.35	7.47	7.31	7.32	400945
2012-04-18	7.28	7.39	7.20	7.21	418711
2012-04-19	7.26	7.47	7.22	7.37	613254
2012-04-20	7.40	7.70	7.31	7.61	726241
2012-04-23	7.47	7.49	7.29	7.38	321506
2012-04-24	7.39	7.50	7.30	7.38	245284
2012-04-25	7.49	7.65	7.46	7.59	501880
2012-04-26	7.59	7.62	7.40	7.58	244206
2012-04-27	7.61	7.77	7.44	7.64	247546
2012-04-30	7.61	7.63	7.41	7.43	327141
2012-05-01	7.42	7.51	7.22	7.22	443435
2012-05-02	7.15	7.38	6.98	7.37	361685
2012-05-03	7.38	7.40	6.98	6.99	894587
2012-05-04	6.95	6.98	6.79	6.80	547660
2012-05-07	6.81	7.15	6.73	7.04	313092
2012-05-08	7.00	7.02	6.75	6.94	490434
2012-05-09	6.89	7.05	6.79	7.00	268727
2012-05-10	7.05	7.10	6.95	6.96	286577
2012-05-11	6.93	7.15	6.90	7.11	314634
2012-05-14	7.05	7.10	6.88	6.97	249773
2012-05-15	6.95	6.98	6.82	6.89	270179
2012-05-16	6.90	6.94	6.81	6.85	320893
2012-05-17	6.85	6.94	6.58	6.61	339239
2012-05-18	6.61	6.86	6.47	6.55	443569
2012-05-21	6.55	6.81	6.55	6.80	233358
2012-05-22	6.81	6.85	6.54	6.60	377794
2012-05-23	6.59	6.70	6.47	6.66	271102
2012-05-24	6.69	6.69	6.40	6.48	588175
2012-05-25	6.46	6.60	6.41	6.50	328732
2012-05-29	6.40	6.58	6.25	6.53	835829
2012-05-30	6.46	6.57	6.38	6.45	1102795
2012-05-31	6.49	6.82	6.42	6.69	957100
2012-06-01	6.53	6.66	6.37	6.55	461467
2012-06-04	6.60	6.75	6.50	6.73	249489
2012-06-05	6.68	6.78	6.47	6.66	511938
2012-06-06	6.72	6.98	6.69	6.80	454379
2012-06-07	6.90	6.95	6.67	6.70	292674
2012-06-08	6.66	7.00	6.65	6.97	270312
2012-06-11	7.02	7.03	6.71	6.81	550556
2012-06-12	6.82	7.06	6.72	6.89	252056
2012-06-13	6.86	7.06	6.84	6.98	418080
2012-06-14	6.96	7.30	6.91	7.30	317118
2012-06-15	7.28	7.52	7.08	7.38	1868695
2012-06-18	7.35	7.42	7.08	7.34	574800
2012-06-19	7.37	7.55	7.29	7.38	375341
2012-06-20	7.62	7.74	7.39	7.50	543218
2012-06-21	7.53	7.73	7.47	7.64	668056
2012-06-22	7.66	7.75	7.56	7.75	2333117
2012-06-25	7.62	7.95	7.55	7.87	616961
2012-06-26	7.86	7.92	7.79	7.83	504576
2012-06-27	7.85	7.97	7.76	7.92	458918
2012-06-28	7.90	7.99	7.73	7.86	372600
2012-06-29	8.00	8.02	7.87	7.90	408480
2012-07-02	7.89	8.30	7.86	8.27	566826
2012-07-03	8.25	8.34	8.09	8.20	207064
2012-07-05	8.19	8.38	8.15	8.32	302305
2012-07-06	8.25	8.28	8.13	8.23	276003
2012-07-09	8.17	8.31	7.86	8.06	426740
2012-07-10	8.14	8.14	7.87	7.90	232630
2012-07-11	7.89	7.89	7.67	7.85	337106
2012-07-12	7.77	7.87	7.57	7.83	270677
2012-07-13	7.86	7.92	7.75	7.83	258711
2012-07-16	7.81	8.01	7.68	7.88	269810
2012-07-17	7.92	7.95	7.80	7.86	268172
2012-07-18	7.87	8.02	7.82	7.85	325585
2012-07-19	7.88	7.88	7.73	7.80	222168
2012-07-20	7.71	7.82	7.65	7.72	268494
2012-07-23	7.60	7.65	7.42	7.58	315669
2012-07-24	7.64	7.64	7.32	7.37	379703
2012-07-25	7.45	7.56	7.39	7.48	328213
2012-07-26	7.56	7.76	7.54	7.66	138091
2012-07-27	7.68	7.94	7.61	7.89	268451
2012-07-30	7.87	7.93	7.68	7.74	282197
2012-07-31	7.70	7.82	7.56	7.60	282400
2012-08-01	7.71	7.75	6.99	7.00	723561
2012-08-02	7.01	7.21	6.75	7.00	452476
2012-08-03	7.09	7.20	6.86	6.87	354276
2012-08-06	6.87	7.22	6.87	7.02	454620
2012-08-07	7.03	7.21	6.95	7.15	339310
2012-08-08	7.12	7.21	6.99	7.07	365603
2012-08-09	7.08	7.19	7.08	7.12	214316
2012-08-10	7.11	7.26	6.93	7.21	276754
2012-08-13	7.18	7.24	7.05	7.21	223862
2012-08-14	7.22	7.29	7.18	7.24	303799
2012-08-15	7.21	7.39	7.14	7.38	139698
2012-08-16	7.35	7.53	7.35	7.51	195258
2012-08-17	7.49	7.56	7.37	7.54	162030
2012-08-20	7.55	7.55	7.41	7.51	197495
2012-08-21	7.56	7.68	7.38	7.41	300389
2012-08-22	7.39	7.49	7.36	7.42	110573
2012-08-23	7.40	7.48	7.27	7.45	206287
2012-08-24	7.43	7.54	7.38	7.41	100331
2012-08-27	7.44	7.46	7.20	7.30	205922
2012-08-28	7.27	7.29	7.16	7.22	208392
2012-08-29	7.24	7.44	7.24	7.42	151151
2012-08-30	7.38	7.44	7.33	7.43	164484
2012-08-31	7.50	7.54	7.33	7.38	187161
2012-09-04	7.36	7.67	7.33	7.64	274951
2012-09-05	7.61	7.77	7.58	7.76	432107
2012-09-06	7.80	8.15	7.61	8.10	558753
2012-09-07	8.15	8.15	7.93	8.01	234532
2012-09-10	7.98	8.00	7.81	7.88	189872
2012-09-11	7.88	7.93	7.75	7.86	135187
2012-09-12	7.86	8.11	7.83	7.98	448386
2012-09-13	7.97	8.14	7.91	7.94	336657
2012-09-14	7.99	8.08	7.68	7.70	279732
2012-09-17	7.69	7.74	7.47	7.72	291343
2012-09-18	7.74	7.94	7.62	7.92	252627
2012-09-19	7.96	7.96	7.61	7.62	280471
2012-09-20	7.56	7.77	7.51	7.69	241131
2012-09-21	7.81	7.81	7.37	7.55	1685770
2012-09-24	7.49	8.04	7.46	7.99	388960
2012-09-25	8.00	8.25	7.84	7.87	635969
2012-09-26	7.89	8.02	7.78	7.81	202729
2012-09-27	7.81	8.08	7.78	8.01	186595
2012-09-28	8.00	8.11	7.97	7.98	150180
2012-10-01	8.04	8.15	7.97	8.06	168299
2012-10-02	8.12	8.34	8.09	8.30	251956
2012-10-03	8.32	8.38	8.14	8.30	216651
2012-10-04	8.46	8.74	8.39	8.66	538801
2012-10-05	8.66	8.75	8.43	8.55	313867
2012-10-08	8.51	8.55	8.13	8.19	461115
2012-10-09	8.22	8.25	7.93	8.02	316491
2012-10-10	8.04	8.14	7.85	7.90	323577
2012-10-11	7.97	8.05	7.75	7.76	178904
2012-10-12	7.75	8.10	7.67	7.88	532043
2012-10-15	7.88	7.99	7.69	7.82	269995
2012-10-16	7.90	7.90	7.72	7.76	183821
2012-10-17	7.79	8.16	7.77	8.15	454696
2012-10-18	8.12	8.27	7.93	8.01	314999
2012-10-19	7.94	8.11	7.72	7.77	371149
2012-10-22	7.78	7.85	7.57	7.78	240787
2012-10-23	7.66	7.80	7.43	7.66	356850
2012-10-24	7.68	7.83	7.64	7.74	244998
2012-10-25	7.77	7.87	7.54	7.62	164079
2012-10-26	7.63	7.64	7.40	7.56	227072
2012-10-31	7.59	7.64	7.30	7.33	231873
2012-11-01	7.31	7.73	7.30	7.43	422149
2012-11-02	7.39	7.47	7.26	7.31	314474
2012-11-05	7.30	7.35	7.19	7.26	352559
2012-11-06	7.27	7.30	7.15	7.29	125044
2012-11-07	7.20	7.27	7.03	7.13	274089
2012-11-08	7.14	7.34	6.97	7.10	736121
2012-11-09	7.05	7.36	6.96	7.26	204938
2012-11-12	7.30	7.34	7.11	7.15	242206
2012-11-13	7.11	7.44	7.08	7.35	243080
2012-11-14	7.38	7.38	7.08	7.14	285076
2012-11-15	7.10	7.16	6.79	6.88	439100
2012-11-16	6.85	7.00	6.72	6.90	347568
2012-11-19	6.97	7.21	6.88	7.13	215912
2012-11-20	7.10	7.20	7.03	7.11	113946
2012-11-21	7.11	7.30	7.06	7.21	169293
2012-11-23	7.25	7.26	7.10	7.23	120016
2012-11-26	7.23	7.39	7.05	7.39	156501
2012-11-27	7.41	7.58	7.41	7.50	184791
2012-11-28	7.47	7.49	7.15	7.22	320560
2012-11-29	7.29	7.54	7.26	7.50	277940
2012-11-30	7.53	7.61	7.45	7.48	340934
2012-12-03	7.55	7.66	7.24	7.35	381984
2012-12-04	7.36	7.57	7.32	7.39	294214
2012-12-05	7.41	7.48	7.29	7.39	282471
2012-12-06	7.35	7.46	7.29	7.40	158159
2012-12-07	7.42	7.46	7.27	7.35	128373
2012-12-10	7.41	7.52	7.32	7.41	240543
2012-12-11	7.49	7.66	7.44	7.66	274520
2012-12-12	7.69	7.93	7.65	7.71	428742
2012-12-13	7.74	7.83	7.46	7.66	273353
2012-12-14	7.62	7.89	7.60	7.75	245574
2012-12-17	7.78	7.97	7.72	7.87	279485
2012-12-18	7.88	7.99	7.83	7.98	232029
2012-12-19	7.97	8.00	7.79	7.85	170303
2012-12-20	7.83	7.86	7.67	7.75	333572
2012-12-21	7.68	7.93	7.50	7.92	890323
2012-12-24	7.94	7.98	7.79	7.97	99270
2012-12-26	7.96	7.96	7.69	7.71	304684
2012-12-27	7.70	7.89	7.45	7.55	195039
2012-12-28	7.54	7.59	7.37	7.42	162089
2012-12-31	7.43	7.51	7.33	7.48	308962
2013-01-02	7.68	8.16	7.56	8.14	512889
2013-01-03	8.15	8.25	8.03	8.22	251611
2013-01-04	8.26	8.48	8.19	8.37	396270
2013-01-07	8.30	8.43	8.19	8.38	351890
2013-01-08	8.35	8.43	8.08	8.36	343520
2013-01-09	8.41	8.59	8.30	8.57	283281
2013-01-10	8.57	8.68	8.38	8.65	641282
2013-01-11	8.67	8.75	8.57	8.66	329772
2013-01-14	8.62	8.94	8.60	8.87	257826
2013-01-15	8.80	9.04	8.78	8.91	357996
2013-01-16	8.86	8.94	8.74	8.83	220713
2013-01-17	8.89	9.10	8.78	9.06	427974
2013-01-18	9.08	9.21	8.90	9.20	428862
2013-01-22	9.17	9.32	8.92	9.24	540979
2013-01-23	9.21	9.32	9.12	9.19	565523
2013-01-24	9.19	9.30	8.99	9.14	299037
2013-01-25	9.21	9.21	8.82	9.00	315182
2013-01-28	9.04	9.20	9.00	9.08	355705
2013-01-29	9.09	9.19	8.99	9.12	315854
2013-01-30	9.14	9.14	8.76	8.80	379334
2013-01-31	8.81	9.24	8.81	9.06	573435
2013-02-01	9.13	9.26	8.99	9.08	599155
2013-02-04	9.03	9.65	9.00	9.36	1302253
2013-02-05	9.74	10.76	9.50	10.51	3044698
2013-02-06	10.49	10.70	10.24	10.63	825890
2013-02-07	10.58	10.61	9.98	10.23	904750
2013-02-08	10.61	10.99	10.42	10.84	813622
2013-02-11	10.93	11.30	10.73	10.90	1008682
2013-02-12	10.95	10.98	10.65	10.71	691450
2013-02-13	10.67	10.85	10.61	10.85	549971
2013-02-14	10.85	11.07	10.85	11.02	450678
2013-02-15	11.07	11.14	10.95	11.02	596244
2013-02-19	11.07	11.07	10.80	11.05	489870
2013-02-20	11.05	11.39	10.96	11.00	658738
2013-02-21	10.99	11.07	10.62	10.65	673622
2013-02-22	10.74	11.06	10.50	10.97	920872
2013-02-25	11.02	11.12	10.51	10.55	525267
2013-02-26	10.63	10.87	10.60	10.64	289500
2013-02-27	10.62	10.77	10.53	10.61	297843
2013-02-28	10.62	10.80	10.56	10.58	409319
2013-03-01	10.47	10.98	10.35	10.94	483641
2013-03-04	10.94	11.09	10.75	10.89	475479
2013-03-05	10.97	11.32	10.90	11.12	310922
2013-03-06	11.08	11.25	10.97	11.16	226766
2013-03-07	11.14	11.25	10.93	11.11	391167
2013-03-08	11.24	11.40	11.10	11.24	325047
2013-03-11	11.22	11.28	10.97	11.05	299039
2013-03-12	11.05	11.63	10.97	11.50	588475
2013-03-13	11.54	11.58	11.11	11.14	748960
2013-03-14	11.22	11.65	11.19	11.40	550375
2013-03-15	11.42	11.45	11.04	11.15	908794
2013-03-18	10.98	11.37	10.98	11.05	280432
2013-03-19	11.05	11.25	10.93	11.19	351466
2013-03-20	11.23	11.47	11.13	11.33	357810
2013-03-21	11.22	11.46	11.22	11.35	334035
2013-03-22	11.38	11.53	11.15	11.32	419272
2013-03-25	11.36	11.48	11.00	11.19	201714
2013-03-26	11.28	11.30	11.01	11.24	201994
2013-03-27	11.13	11.52	11.00	11.39	221941
2013-03-28	11.38	12.44	11.26	12.16	682092
2013-04-01	12.15	12.22	11.71	11.80	515936
2013-04-02	11.89	12.73	11.80	12.65	815569
2013-04-03	12.68	12.85	11.88	11.93	824109
2013-04-04	11.99	12.02	11.69	11.82	342042
2013-04-05	11.58	11.99	11.58	11.95	561493
2013-04-08	11.95	11.99	11.59	11.78	608472
2013-04-09	11.78	12.03	11.65	11.77	578764
2013-04-10	11.85	12.00	11.66	11.93	598230
2013-04-11	11.95	12.12	11.86	11.93	389894
2013-04-12	11.84	12.05	11.73	11.98	299402
2013-04-15	11.93	11.93	11.41	11.55	519381
2013-04-16	11.62	11.72	11.42	11.69	275662
2013-04-17	11.60	11.80	11.21	11.79	520198
2013-04-18	11.80	12.00	11.64	11.73	407325
2013-04-19	11.74	12.07	11.74	12.02	409418
2013-04-22	12.05	12.10	11.80	11.92	229177
2013-04-23	12.00	12.05	11.67	11.95	334446
2013-04-24	11.97	11.97	11.67	11.86	326385
2013-04-25	11.91	11.99	11.84	11.92	255821
2013-04-26	11.95	11.97	11.66	11.93	350298
2013-04-29	11.95	12.10	11.84	11.99	568170
2013-04-30	11.98	12.00	11.52	11.54	518546
2013-05-01	11.54	11.72	10.91	11.00	1067960
2013-05-02	11.10	11.33	10.87	10.90	884673
2013-05-03	10.98	11.46	10.92	11.25	1252383
2013-05-06	11.22	11.65	11.18	11.51	688346
2013-05-07	11.51	11.80	11.46	11.52	658199
2013-05-08	11.48	11.63	11.37	11.55	518919
2013-05-09	11.51	11.79	11.50	11.64	264407
2013-05-10	11.70	12.26	11.53	12.13	817679
2013-05-13	12.12	12.32	12.02	12.17	808288
2013-05-14	12.17	12.50	12.17	12.26	612000
2013-05-15	12.19	12.54	12.19	12.26	1192782
2013-05-16	12.22	12.29	11.93	11.99	295483
2013-05-17	12.02	12.10	11.68	11.75	862897
2013-05-20	11.68	12.05	11.68	12.01	521982
2013-05-21	12.06	12.12	11.71	12.06	430513
2013-05-22	12.06	12.53	11.91	12.01	434893
2013-05-23	11.91	12.71	11.73	12.71	693594
2013-05-24	12.63	13.23	12.62	13.17	592899
2013-05-28	13.35	14.06	13.19	13.38	1315665
2013-05-29	13.33	13.77	13.33	13.54	486045
2013-05-30	13.73	13.80	13.38	13.43	449073
2013-05-31	13.37	13.61	12.92	12.93	582204
2013-06-03	13.02	13.59	12.60	13.57	935058
2013-06-04	13.57	13.61	13.03	13.16	1045487
2013-06-05	13.10	13.11	12.61	12.80	500406
2013-06-06	12.77	12.96	12.50	12.96	560917
2013-06-07	13.08	13.18	12.75	12.87	577246
2013-06-10	12.89	13.01	12.70	13.00	321233
2013-06-11	12.86	13.24	12.70	12.87	452062
2013-06-12	13.01	13.10	12.51	12.65	581271
2013-06-13	12.61	13.00	12.55	12.95	474845
2013-06-14	12.95	13.05	12.71	12.76	442443
2013-06-17	12.92	12.95	12.64	12.72	427722
2013-06-18	12.69	12.83	12.60	12.70	463688
2013-06-19	12.82	13.35	12.82	12.88	707223
2013-06-20	12.71	12.80	12.11	12.38	576492
2013-06-21	12.39	13.01	12.27	12.89	1878904
2013-06-24	12.72	12.85	12.44	12.60	575601
2013-06-25	12.71	12.81	12.25	12.75	797464
2013-06-26	12.85	12.98	12.65	12.74	626104
2013-06-27	12.83	13.04	12.77	13.00	406687
2013-06-28	13.00	13.80	12.97	13.38	1619194
2013-07-01	13.42	14.01	13.42	13.57	804022
2013-07-02	13.57	14.40	13.36	13.54	942263
2013-07-03	13.50	13.73	13.15	13.71	363817
2013-07-05	13.93	14.08	13.73	14.00	278326
2013-07-08	14.05	14.06	13.83	14.04	289215
2013-07-09	14.17	14.24	13.92	14.07	311749
2013-07-10	13.99	14.42	13.97	14.10	443735
2013-07-11	14.36	14.45	14.13	14.19	690802
2013-07-12	14.22	14.72	14.19	14.48	649130
2013-07-15	14.56	14.89	14.50	14.79	391960
2013-07-16	14.77	14.96	14.35	14.43	387755
2013-07-17	14.48	14.60	14.26	14.39	557571
2013-07-18	14.45	14.79	14.42	14.47	242893
2013-07-19	14.45	14.72	14.36	14.55	326116
2013-07-22	14.50	14.59	14.16	14.32	302884
2013-07-23	14.34	14.41	13.92	14.00	325025
2013-07-24	14.09	14.50	13.63	13.84	736665
2013-07-25	13.85	14.10	13.57	14.00	805848
2013-07-26	14.09	14.64	13.90	13.91	531837
2013-07-29	13.94	14.33	13.65	13.86	638887
2013-07-30	13.97	14.00	13.62	13.83	320607
2013-07-31	13.85	14.21	13.73	13.99	291801
2013-08-01	14.18	14.66	14.00	14.63	610266
2013-08-02	14.63	14.91	14.48	14.78	651689
2013-08-05	14.80	15.06	14.59	14.80	419007
2013-08-06	14.73	14.80	14.48	14.67	383414
2013-08-07	14.62	14.75	14.41	14.54	369770
2013-08-08	14.59	14.73	14.35	14.43	416076
2013-08-09	14.41	14.69	14.35	14.47	322634
2013-08-12	14.10	14.59	14.03	14.25	466592
2013-08-13	14.25	14.69	14.25	14.69	718351
2013-08-14	14.70	14.85	14.58	14.60	290281
2013-08-15	14.43	14.50	14.10	14.40	649064
2013-08-16	14.42	14.61	14.26	14.41	652446
2013-08-19	14.43	14.66	14.14	14.14	637824
2013-08-20	14.19	14.52	14.13	14.48	325331
2013-08-21	14.93	15.33	14.80	14.98	1196131
2013-08-22	15.00	15.08	14.85	15.00	470255
2013-08-23	15.00	15.12	14.92	15.00	531421
2013-08-26	15.03	15.65	14.98	15.29	401631
2013-08-27	15.11	15.43	14.44	14.44	533216
2013-08-28	14.40	14.60	14.25	14.40	398123
2013-08-29	15.03	15.07	14.69	14.98	1177447
2013-08-30	14.95	15.12	14.47	14.57	690364
2013-09-03	14.85	16.01	14.62	15.64	1437405
2013-09-04	15.71	16.51	15.60	16.47	1089075
2013-09-05	16.48	16.63	16.24	16.56	872002
2013-09-06	16.60	16.62	16.03	16.11	845869
2013-09-09	16.15	16.74	16.15	16.70	1980554
2013-09-10	12.05	12.17	11.31	11.74	8953836
2013-09-11	11.70	11.88	11.51	11.57	1783454
2013-09-12	11.57	11.62	11.14	11.15	1795679
2013-09-13	11.13	11.21	10.52	10.64	2523472
2013-09-16	10.71	10.94	10.52	10.74	1127662
2013-09-17	10.70	10.72	10.49	10.60	1154472
2013-09-18	10.62	10.82	10.53	10.72	1305782
2013-09-19	10.76	10.94	10.57	10.79	1341067
2013-09-20	10.77	11.11	10.42	11.06	3003571
2013-09-23	10.95	11.07	10.75	11.00	1063102
2013-09-24	11.05	11.08	10.81	10.92	935239
2013-09-25	11.00	11.42	10.99	11.26	876515
2013-09-26	11.26	11.47	11.11	11.28	741972
2013-09-27	11.20	11.47	11.17	11.45	609011
2013-09-30	11.33	11.38	11.04	11.32	879495
2013-10-01	11.30	11.59	11.28	11.59	677524
2013-10-02	11.47	11.60	11.38	11.53	764681
2013-10-03	11.50	11.60	11.22	11.29	662447
2013-10-04	11.31	11.88	11.31	11.67	662364
2013-10-07	11.57	11.68	11.24	11.25	661338
2013-10-08	11.23	11.23	10.57	10.76	883936
2013-10-09	10.80	10.83	10.19	10.33	1131567
2013-10-10	10.45	10.73	10.30	10.52	1993668
2013-10-11	10.46	10.66	10.07	10.27	1629800
2013-10-14	10.18	10.38	10.06	10.28	1275684
2013-10-15	10.22	10.30	9.92	9.99	1176162
2013-10-16	10.09	10.40	10.02	10.37	1536845
2013-10-17	10.34	10.59	10.09	10.57	763763
2013-10-18	10.66	10.78	10.50	10.75	872985
2013-10-21	10.76	10.91	10.41	10.43	428161
2013-10-22	10.46	10.63	10.25	10.41	420056
2013-10-23	10.35	10.47	10.24	10.44	405421
2013-10-24	10.46	10.86	10.43	10.73	493435
2013-10-25	10.76	10.80	10.53	10.65	563647
2013-10-28	10.69	10.75	10.43	10.49	570642
2013-10-29	10.55	10.78	10.33	10.67	747092
2013-10-30	10.65	10.72	9.74	9.83	1236252
2013-10-31	9.79	9.90	9.30	9.43	893308
2013-11-01	9.44	9.45	9.14	9.28	718074
2013-11-04	9.15	9.44	9.15	9.31	658744
2013-11-05	9.30	9.30	8.96	9.05	759001
2013-11-06	9.14	9.27	8.57	8.76	1492652
2013-11-07	8.77	9.05	8.64	8.68	577033
2013-11-08	8.68	9.13	8.68	8.98	592161
2013-11-11	8.99	9.22	8.87	9.16	548440
2013-11-12	9.15	9.18	8.80	8.93	502185
2013-11-13	8.87	9.02	8.79	8.87	655671
2013-11-14	8.91	9.00	8.75	8.80	540351
2013-11-15	8.79	8.92	8.76	8.85	485359
2013-11-18	8.85	8.92	8.62	8.68	384087
2013-11-19	8.70	8.83	8.64	8.74	457040
2013-11-20	8.75	8.89	8.66	8.71	295150
2013-11-21	8.74	8.80	8.63	8.69	518665
2013-11-22	8.71	9.04	8.71	8.93	499029
2013-11-25	9.03	9.33	9.03	9.22	338961
2013-11-26	9.27	9.56	9.24	9.50	352136
2013-11-27	9.55	9.68	9.35	9.66	348964
2013-11-29	9.75	9.94	9.66	9.82	180198
2013-12-02	9.91	10.05	9.85	9.91	649601
2013-12-03	9.92	10.06	9.67	9.84	983960
2013-12-04	9.78	9.88	9.61	9.77	395399
2013-12-05	9.75	9.96	9.48	9.58	483122
2013-12-06	9.71	9.95	9.50	9.76	471748
2013-12-09	9.78	9.78	9.56	9.78	424299
2013-12-10	9.71	9.81	9.45	9.56	452028
2013-12-11	9.61	9.67	9.32	9.39	436840
2013-12-12	9.38	9.66	9.35	9.51	377845
2013-12-13	9.53	9.53	9.16	9.28	296242
2013-12-16	9.31	9.46	9.13	9.39	281911
2013-12-17	9.36	9.36	8.99	9.09	397348
2013-12-18	9.11	9.26	8.87	9.22	436381
2013-12-19	9.55	9.57	8.99	9.12	1008959
2013-12-20	9.13	9.74	9.08	9.67	1972748
2013-12-23	9.83	9.93	9.41	9.64	752267
2013-12-24	9.67	9.72	9.45	9.63	211092
2013-12-26	9.64	9.64	9.31	9.41	342208
2013-12-27	9.40	9.41	9.15	9.33	246811
2013-12-30	9.36	9.50	9.18	9.43	442575
2013-12-31	9.41	9.44	9.21	9.34	825567
2014-01-02	9.27	9.59	9.19	9.55	410625
2014-01-03	9.63	9.80	9.60	9.65	448685
2014-01-06	9.72	9.92	9.68	9.76	1910750
2014-01-07	15.70	18.62	15.20	18.51	18981092
2014-01-08	17.99	18.17	17.11	18.08	4215930
2014-01-09	17.99	18.75	17.69	18.29	1759925
2014-01-10	18.31	19.21	18.28	19.15	2505480
2014-01-13	18.99	19.34	18.40	18.65	1568737
2014-01-14	18.75	19.40	18.66	19.39	860268
2014-01-15	19.40	19.68	18.85	19.16	810327
2014-01-16	19.15	19.69	19.04	19.59	784103
2014-01-17	19.53	20.29	19.52	19.65	878210
2014-01-21	19.84	19.87	18.93	19.36	905918
2014-01-22	19.31	19.49	18.74	19.00	973867
2014-01-23	18.86	19.31	18.37	19.15	927339
2014-01-24	19.00	19.15	17.80	18.10	934027
2014-01-27	18.10	18.10	16.85	17.36	817424
2014-01-28	17.43	18.06	17.33	17.81	606551
2014-01-29	17.52	17.61	17.06	17.20	693036
2014-01-30	17.31	17.85	17.12	17.12	758841
2014-01-31	16.90	17.39	16.66	17.09	562512
2014-02-03	17.02	17.23	15.86	16.20	969618
2014-02-04	17.00	17.40	16.49	17.19	1274628
2014-02-05	17.03	17.18	16.00	16.57	1852685
2014-02-06	17.03	17.03	16.03	16.12	826146
2014-02-07	16.03	17.05	15.46	16.95	1340138
2014-02-10	17.36	17.83	16.26	16.60	826781
2014-02-11	16.64	16.99	16.15	16.91	691062
2014-02-12	16.88	17.39	16.87	17.22	672841
2014-02-13	17.00	17.49	16.90	17.33	455401
2014-02-14	17.20	17.50	16.62	16.74	605225
2014-02-18	16.91	17.67	16.73	17.29	538825
2014-02-19	17.30	17.51	16.52	16.59	493367
2014-02-20	16.56	17.64	16.21	17.60	648706
2014-02-21	17.72	19.00	17.50	18.29	1062274
2014-02-24	18.39	18.47	17.74	17.84	566300
2014-02-25	17.92	18.31	17.54	18.05	533247
2014-02-26	18.02	18.84	17.80	18.39	653111
2014-02-27	18.35	18.38	17.68	17.80	5828180
2014-02-28	17.75	17.96	17.35	17.63	1726885
2014-03-03	17.16	17.33	16.46	16.67	2164473
2014-03-04	16.96	18.04	16.87	17.82	3157155
2014-03-05	17.87	18.13	17.71	17.84	741393
2014-03-06	17.80	17.80	16.73	17.02	1095697
2014-03-07	17.18	17.55	16.30	17.50	1038682
2014-03-10	17.38	17.62	17.02	17.61	573658
2014-03-11	17.61	17.94	17.17	17.46	614019
2014-03-12	17.28	17.82	17.16	17.70	583481
2014-03-13	17.74	18.06	16.61	17.03	1231107
2014-03-14	16.92	17.32	16.51	16.99	785748
2014-03-17	17.18	17.73	16.84	17.16	818649
2014-03-18	17.24	17.80	16.84	17.52	614596
2014-03-19	17.58	17.84	17.25	17.43	647638
2014-03-20	17.35	17.71	17.12	17.23	364889
2014-03-21	17.25	17.53	16.18	16.47	3017299
2014-03-24	16.52	16.71	15.32	16.08	1538155
2014-03-25	16.23	16.60	15.65	16.10	929838
2014-03-26	16.27	16.63	15.32	15.50	1055602
2014-03-27	15.44	16.16	15.00	16.00	888217
2014-03-28	16.00	16.32	15.11	15.24	742075
2014-03-31	15.32	16.18	15.30	16.10	1642070
2014-04-01	16.16	16.47	15.50	15.99	1243782
2014-04-02	16.08	16.34	15.25	15.41	1264825
2014-04-03	15.41	15.98	14.50	14.78	1352535
2014-04-04	14.95	15.07	14.06	14.29	1459879
2014-04-07	14.25	14.73	13.63	13.90	1146888
2014-04-08	13.91	14.32	13.62	14.06	892099
2014-04-09	14.07	14.61	14.01	14.53	727193
2014-04-10	14.32	14.47	13.29	13.57	1054701
2014-04-11	13.34	13.93	12.90	13.08	1004466
2014-04-14	13.26	13.49	12.62	13.03	626161
2014-04-15	13.08	13.35	12.17	13.24	814921
2014-04-16	13.37	13.89	13.29	13.84	840632
2014-04-17	13.75	13.96	13.35	13.45	485552
2014-04-21	13.54	14.19	13.28	14.17	465497
2014-04-22	14.25	15.14	14.19	14.80	846534
2014-04-23	14.70	14.89	13.73	13.78	655130
2014-04-24	13.89	14.20	13.04	13.79	454698
2014-04-25	13.71	14.01	12.96	13.27	731289
2014-04-28	13.37	13.79	12.77	13.30	666548
2014-04-29	13.39	14.04	13.25	13.84	379341
2014-04-30	13.75	14.08	13.26	14.02	496460
2014-05-01	14.07	14.27	12.95	13.36	1122029
2014-05-02	13.36	13.71	13.03	13.13	444755
2014-05-05	12.96	13.70	12.80	13.62	468397
2014-05-06	13.53	13.83	13.32	13.34	550212
2014-05-07	13.30	13.43	12.85	13.33	624912
2014-05-08	13.25	13.99	12.80	13.14	576928
2014-05-09	13.05	13.87	13.00	13.84	730397
2014-05-12	13.92	14.62	13.92	14.47	505740
2014-05-13	14.22	14.70	13.97	14.01	471832
2014-05-14	13.94	14.19	13.69	13.86	424633
2014-05-15	13.73	13.88	13.20	13.42	529641
2014-05-16	13.40	13.56	12.84	13.17	741563
2014-05-19	13.05	13.39	13.01	13.35	854160
2014-05-20	13.27	13.38	12.69	12.90	705186
2014-05-21	13.05	13.24	12.72	12.88	411881
2014-05-22	12.94	13.20	12.80	12.98	527460
2014-05-23	13.00	13.12	12.90	13.03	339591
2014-05-27	13.20	13.43	13.07	13.43	363163
2014-05-28	13.39	13.58	13.22	13.24	242374
2014-05-29	13.34	13.69	13.33	13.67	393469
2014-05-30	13.72	14.24	13.60	13.89	560930
2014-06-02	13.99	14.07	13.64	13.91	524188
2014-06-03	13.84	14.12	13.70	13.94	394846
2014-06-04	13.87	14.18	13.80	14.13	278639
2014-06-05	14.16	15.08	13.99	14.80	816795
2014-06-06	14.92	15.25	14.73	14.93	341808
2014-06-09	14.97	15.85	14.94	15.38	618189
2014-06-10	15.35	15.55	15.13	15.50	358473
2014-06-11	15.35	15.63	15.23	15.44	408707
2014-06-12	15.39	15.52	15.00	15.19	413724
2014-06-13	15.26	15.34	14.70	14.97	362016
2014-06-16	14.92	15.21	14.69	14.99	220413
2014-06-17	15.01	15.23	14.81	15.00	336590
2014-06-18	15.01	15.25	14.71	15.22	262358
2014-06-19	15.27	15.27	14.87	15.11	186223
2014-06-20	15.21	15.35	14.97	15.19	851073
2014-06-23	15.19	15.32	14.80	14.92	425154
2014-06-24	14.95	15.17	14.81	14.87	467747
2014-06-25	14.82	14.99	14.56	14.82	602876
2014-06-26	14.82	14.95	14.36	14.86	477992
2014-06-27	14.71	14.95	14.57	14.85	831757
2014-06-30	14.85	15.27	14.73	14.84	554413
2014-07-01	14.91	15.48	14.86	15.37	622279
2014-07-02	15.37	15.97	15.29	15.49	478312
2014-07-03	15.59	15.74	15.30	15.70	261624
2014-07-07	15.66	15.85	15.02	15.27	555809
2014-07-08	15.23	15.23	14.14	14.23	720295
2014-07-09	14.26	14.71	13.90	14.43	508109
2014-07-10	13.93	14.39	13.59	14.16	752885
2014-07-11	14.14	14.25	13.95	14.19	334452
2014-07-14	14.46	14.52	14.18	14.31	304399
2014-07-15	14.33	14.35	13.35	13.37	742457
2014-07-16	13.49	13.62	12.90	12.98	785243
2014-07-17	12.81	13.13	12.63	12.78	805972
2014-07-18	12.72	13.36	12.69	13.35	743841
2014-07-21	13.22	13.31	12.96	13.17	462403
2014-07-22	13.26	13.59	13.13	13.55	524818
2014-07-23	13.67	13.87	13.58	13.71	648152
2014-07-24	13.72	13.89	13.54	13.67	598470
2014-07-25	13.43	13.59	13.40	13.53	453952
2014-07-28	13.52	13.69	13.11	13.18	425216
2014-07-29	13.22	13.81	13.14	13.70	448857
2014-07-30	13.85	14.16	13.74	14.00	445509
2014-07-31	13.76	14.00	13.45	13.58	542951
2014-08-01	13.57	13.91	13.18	13.46	597241
2014-08-04	13.58	13.76	13.41	13.64	629579
2014-08-05	13.53	13.80	13.45	13.65	490601
2014-08-06	13.50	14.17	13.50	13.82	381593
2014-08-07	13.93	14.49	13.20	13.33	640245
2014-08-08	13.34	13.73	13.21	13.67	562941
2014-08-11	13.83	15.12	13.73	14.98	1015767
2014-08-12	14.80	15.09	14.66	14.81	662445
2014-08-13	14.75	15.30	14.75	15.01	716376
2014-08-14	15.11	15.40	15.00	15.33	419864
2014-08-15	15.53	15.70	15.06	15.46	511613
2014-08-18	15.73	17.00	15.70	15.77	585204
2014-08-19	15.80	15.95	15.45	15.59	468662
2014-08-20	15.39	15.40	15.03	15.28	548767
2014-08-21	15.32	15.40	14.79	15.08	439431
2014-08-22	15.07	15.38	14.86	15.30	399719
2014-08-25	15.45	15.79	15.42	15.56	277987
2014-08-26	15.64	16.22	15.47	16.19	562619
2014-08-27	16.26	16.47	15.94	15.99	714112
2014-08-28	15.89	16.39	15.58	15.99	366542
2014-08-29	15.99	16.40	15.97	16.31	312643
2014-09-02	16.54	16.54	16.04	16.14	547263
2014-09-03	16.23	16.37	15.97	15.99	266051
2014-09-04	16.08	16.21	15.79	15.89	518189
2014-09-05	15.84	15.93	15.41	15.62	498217
2014-09-08	15.55	16.15	15.51	16.12	273355
2014-09-09	16.02	16.24	15.70	15.82	337327
2014-09-10	15.88	16.40	15.83	16.32	433520
2014-09-11	16.19	16.44	15.94	16.39	392328
2014-09-12	16.43	16.50	15.93	16.14	397993
2014-09-15	16.10	16.10	15.45	15.57	389108
2014-09-16	15.49	15.76	15.31	15.60	342669
2014-09-17	15.69	16.17	15.57	15.99	379531
2014-09-18	16.07	16.41	15.80	16.39	504059
2014-09-19	16.51	16.73	15.83	16.02	785495
2014-09-22	15.88	16.26	15.32	15.56	446059
2014-09-23	15.47	15.68	15.10	15.10	411101
2014-09-24	15.15	16.04	15.15	15.97	723440
2014-09-25	15.98	16.55	15.71	16.36	739163
2014-09-26	15.85	16.60	15.72	15.84	481886
2014-09-29	15.66	16.29	15.59	16.07	586643
2014-09-30	16.09	16.09	15.33	15.67	928160
2014-10-01	15.74	15.86	15.20	15.45	545858
2014-10-02	15.41	15.73	15.22	15.68	478661
2014-10-03	16.00	16.27	15.65	16.19	474884
2014-10-06	16.22	16.38	15.52	15.68	396964
2014-10-07	15.53	15.80	15.32	15.55	573441
2014-10-08	15.53	16.28	15.46	16.27	607631
2014-10-09	16.39	16.80	15.85	15.94	518759
2014-10-10	15.85	16.32	15.71	15.93	651053
2014-10-13	15.90	16.04	15.21	15.35	556545
2014-10-14	15.55	16.27	15.31	16.02	700335
2014-10-15	15.72	16.74	15.50	16.58	620966
2014-10-16	16.30	17.61	16.15	17.35	794868
2014-10-17	17.57	17.57	16.27	16.32	824914
2014-10-20	16.29	16.77	16.24	16.44	440626
2014-10-21	16.64	16.79	16.20	16.66	437900
2014-10-22	16.68	16.84	16.28	16.57	357281
2014-10-23	16.81	17.41	16.49	17.17	542236
2014-10-24	17.22	17.57	16.95	17.51	592745
2014-10-27	17.52	17.88	17.33	17.64	456607
2014-10-28	17.75	18.52	17.73	18.50	799490
2014-10-29	18.58	18.58	17.83	18.23	432468
2014-10-30	18.50	18.91	18.09	18.44	786379
2014-10-31	18.89	19.68	18.41	18.52	938373
2014-11-03	18.50	18.77	17.83	18.15	733700
2014-11-04	18.15	18.22	17.58	17.62	598178
2014-11-05	17.77	17.94	17.28	17.43	605100
2014-11-06	17.52	18.73	17.25	18.68	725745
2014-11-07	18.58	18.63	17.98	18.58	620151
2014-11-10	18.53	18.98	18.24	18.98	552661
2014-11-11	19.01	19.50	18.75	19.20	426119
2014-11-12	19.09	19.36	18.72	19.28	438321
2014-11-13	19.28	19.54	19.22	19.46	74754
2014-11-14	19.16	19.21	18.70	18.92	522981
2014-11-17	18.93	19.56	18.84	18.90	485857
2014-11-18	19.06	19.37	18.94	19.20	444199
2014-11-19	19.14	19.40	18.75	19.03	452079
2014-11-20	18.96	19.02	18.37	18.59	473420
2014-11-21	18.93	19.27	18.63	18.95	554669
2014-11-24	19.07	19.69	19.07	19.68	671273
2014-11-25	19.75	19.88	19.38	19.45	432330
2014-11-26	19.47	19.98	19.24	19.95	449317
2014-11-28	20.00	20.90	19.75	19.93	448395
2014-12-01	19.90	19.96	19.14	19.14	561706
2014-12-02	19.29	19.90	19.29	19.90	569460
2014-12-03	19.90	19.90	19.09	19.38	623985
2014-12-04	19.28	19.62	19.20	19.24	283351
2014-12-05	19.25	19.44	18.77	19.24	686712
2014-12-08	19.31	19.90	18.89	18.97	1065950
2014-12-09	18.72	19.84	18.59	19.81	713201
2014-12-10	19.74	22.00	19.73	21.89	2012795
2014-12-11	22.00	22.49	21.83	21.85	1255570
2014-12-12	21.45	22.50	21.45	21.97	1188770
2014-12-15	22.12	22.12	20.56	20.64	947613
2014-12-16	20.99	21.25	20.39	20.46	713527
2014-12-17	20.45	22.56	20.19	22.54	1056459
2014-12-18	23.02	23.98	22.54	23.90	1060288
2014-12-19	23.76	24.86	23.22	24.49	2188403
2014-12-22	24.51	24.53	23.01	23.17	975638
2014-12-23	23.26	23.81	21.17	21.24	907594
2014-12-24	21.33	21.69	20.91	21.33	434452
2014-12-26	21.54	22.79	21.43	22.77	389669
2014-12-29	22.65	23.28	22.14	22.40	635516
2014-12-30	22.38	22.54	22.13	22.25	331781
2014-12-31	22.27	22.85	21.90	22.34	1015336
2015-01-02	22.59	23.19	22.35	22.84	667197
2015-01-05	22.87	23.10	21.10	21.40	1201772
2015-01-06	21.75	22.06	19.68	20.53	1648934
2015-01-07	20.78	22.07	20.70	21.88	931372
2015-01-08	27.11	29.21	25.56	27.48	8543424
2015-01-09	27.21	29.25	27.13	28.29	2781923
2015-01-12	28.37	29.64	27.08	29.51	1743475
2015-01-13	29.90	30.80	29.36	30.14	2068634
2015-01-14	29.54	31.12	29.29	30.98	1032625
2015-01-15	31.15	32.08	30.22	30.60	1727261
2015-01-16	30.40	31.52	29.83	31.47	832515
2015-01-20	32.00	32.67	31.03	32.38	1206969
2015-01-21	31.98	32.48	30.62	30.93	1499353
2015-01-22	31.08	31.59	29.56	31.58	1231395
2015-01-23	31.54	31.89	31.07	31.70	454764
2015-01-26	31.63	33.59	31.08	33.55	1276121
2015-01-27	33.05	34.31	32.80	33.54	821175
2015-01-28	33.62	34.64	32.89	33.39	1004139
2015-01-29	33.33	34.41	32.76	34.35	753221
2015-01-30	34.20	35.00	33.62	33.66	985294
2015-02-02	33.79	34.79	31.86	32.88	1142291
2015-02-03	33.54	33.54	31.51	32.99	1092028
2015-02-04	32.43	33.27	30.71	32.94	1358194
2015-02-05	33.74	34.70	33.24	34.42	687507
2015-02-06	34.12	34.79	33.51	33.89	621672
2015-02-09	33.08	34.27	33.00	33.54	611725
2015-02-10	33.76	36.70	33.76	35.83	1800584
2015-02-11	35.77	38.58	35.77	36.64	1253886
2015-02-12	37.12	37.80	36.38	36.95	1059781
2015-02-13	36.94	37.39	35.22	37.22	959993
2015-02-17	37.12	38.33	36.78	37.34	756872
2015-02-18	36.73	37.34	36.02	36.56	1385104
2015-02-19	36.25	37.53	36.20	37.42	3758759
2015-02-20	37.55	39.98	36.91	39.40	1485095
2015-02-23	39.52	40.75	38.97	39.10	1009066
2015-02-24	39.11	39.29	38.16	38.62	1078850
2015-02-25	38.70	39.77	38.34	39.59	1066788
2015-02-26	39.65	40.23	38.25	40.05	716082
2015-02-27	40.00	40.50	38.65	39.05	1825819
2015-03-02	39.30	40.61	39.29	40.43	1001235
2015-03-03	40.44	40.94	39.38	40.86	1136764
2015-03-04	41.71	41.83	40.36	41.27	1103730
2015-03-05	41.43	42.38	40.83	40.92	1043546
2015-03-06	40.67	41.24	39.93	40.67	1167688
2015-03-09	40.64	40.65	39.04	39.66	784992
2015-03-10	39.02	41.27	39.02	40.44	1027059
2015-03-11	40.69	40.89	39.77	40.53	736954
2015-03-12	40.94	41.48	40.13	40.45	804756
2015-03-13	40.64	41.98	40.53	40.96	964965
2015-03-16	41.37	41.94	40.84	41.91	655903
2015-03-17	41.83	42.69	41.50	42.53	673312
2015-03-18	42.53	43.04	42.10	42.49	915152
2015-03-19	43.19	45.00	43.12	44.25	1392201
2015-03-20	44.86	45.36	43.57	43.60	2679015
2015-03-23	43.29	43.59	40.75	41.67	1906859
2015-03-24	41.72	42.58	40.88	41.02	973182
2015-03-25	41.77	41.77	36.28	36.37	2250980
2015-03-26	35.61	37.49	35.06	37.33	1717314
2015-03-27	37.40	39.23	37.40	38.78	1056974
2015-03-30	40.75	43.00	39.80	41.53	1330943
2015-03-31	41.08	41.94	38.91	39.71	1532729
2015-04-01	40.51	41.54	38.30	39.90	981096
2015-04-02	39.74	40.80	38.72	39.52	666819
2015-04-06	39.44	40.02	38.94	39.10	626527
2015-04-07	39.20	41.19	39.14	40.20	667090
2015-04-08	40.16	42.15	39.70	42.09	736474
2015-04-09	42.02	42.75	40.51	41.94	593765
2015-04-10	42.01	43.29	41.62	42.71	475953
2015-04-13	42.96	45.09	42.96	43.67	642685
2015-04-14	43.75	44.68	43.16	43.62	517684
2015-04-15	43.96	44.65	43.10	43.58	580112
2015-04-16	43.56	44.29	43.13	43.61	584286
2015-04-17	43.13	43.43	41.07	42.49	943176
2015-04-20	42.94	43.53	41.82	42.95	575882
2015-04-21	43.07	44.06	42.72	43.66	467673
2015-04-22	43.64	44.34	42.25	43.23	507820
2015-04-23	43.24	44.15	42.63	43.68	505101
2015-04-24	43.54	44.10	43.01	43.37	358730
2015-04-27	43.63	44.08	39.17	39.50	1209520
2015-04-28	39.71	40.48	37.06	37.78	1675793
2015-04-29	37.60	39.28	36.61	37.13	1108457
2015-04-30	36.34	37.49	33.16	34.09	2647583
2015-05-01	34.00	36.33	33.78	35.51	1394671
2015-05-04	35.59	37.11	35.26	36.08	1429486
2015-05-05	35.88	36.71	35.08	35.61	1021484
2015-05-06	32.67	37.20	32.67	36.66	956374
2015-05-07	36.71	37.70	35.63	37.43	685653
2015-05-08	37.94	39.60	37.72	39.55	975846
2015-05-11	39.43	40.03	38.84	39.63	742550
2015-05-12	39.09	40.21	38.55	40.04	690180
2015-05-13	40.37	42.45	40.34	42.34	1379555
2015-05-14	42.51	42.86	40.85	41.94	1004184
2015-05-15	41.94	42.36	40.89	41.63	486415
2015-05-18	41.34	43.57	41.30	43.14	748890
2015-05-19	43.18	43.43	42.60	43.01	670726
2015-05-20	43.38	43.53	42.29	43.00	664962
2015-05-21	42.70	43.45	41.77	41.98	625220
2015-05-22	42.90	43.67	41.98	42.55	1276876
2015-05-26	42.21	42.91	41.31	42.30	750730
2015-05-27	42.45	42.98	42.12	42.94	597299
2015-05-28	42.46	43.04	41.99	42.76	563449
2015-05-29	42.55	44.49	42.48	43.86	968934
2015-06-01	44.19	44.32	41.65	41.78	1017047
2015-06-02	41.25	42.68	40.73	42.35	850360
2015-06-03	42.67	43.48	41.62	43.47	722330
2015-06-04	43.06	43.95	40.96	41.50	742272
2015-06-05	41.38	43.57	40.54	43.51	763184
2015-06-08	43.57	45.98	43.17	45.28	1654138
2015-06-09	42.23	43.75	41.62	42.96	1983759
2015-06-10	43.18	43.61	42.25	42.43	883731
2015-06-11	42.62	43.71	42.60	43.51	1069506
2015-06-12	43.35	43.59	42.63	42.93	616782
2015-06-15	42.83	43.04	41.85	42.56	534480
2015-06-16	42.50	46.69	42.50	45.29	1554445
2015-06-17	46.92	47.00	45.19	45.56	1184142
2015-06-18	45.73	47.23	45.66	47.11	1419328
2015-06-19	47.25	48.12	46.65	47.31	2392857
2015-06-22	47.74	48.99	47.28	48.85	997369
2015-06-23	49.35	49.49	48.08	48.74	672810
2015-06-24	48.76	48.99	48.16	48.63	774863
2015-06-25	48.86	49.20	47.35	47.50	798234
2015-06-26	47.73	47.80	46.22	46.72	1072028
2015-06-29	46.00	46.89	45.01	45.81	751073
2015-06-30	46.48	48.06	46.45	47.76	752990
2015-07-01	48.27	48.89	47.16	47.66	651525
2015-07-02	47.86	48.01	47.02	47.31	656557
2015-07-06	46.90	49.49	46.90	48.32	968614
2015-07-07	48.56	48.99	47.07	48.44	632726
2015-07-08	47.81	48.20	46.82	46.94	532692
2015-07-09	47.88	48.13	47.20	47.83	425506
2015-07-10	48.53	48.64	47.56	48.16	788835
2015-07-13	48.64	50.68	47.93	50.49	1269789
2015-07-14	50.86	53.66	50.68	51.95	1274007
2015-07-15	52.30	53.84	51.99	52.12	961712
2015-07-16	52.31	53.59	51.76	53.32	697924
2015-07-17	53.16	53.62	52.39	53.51	597273
2015-07-20	54.62	56.18	52.10	52.46	1189248
2015-07-21	52.88	52.88	50.30	51.89	719239
2015-07-22	51.22	52.99	50.79	52.59	437155
2015-07-23	52.45	52.49	50.93	51.35	490145
2015-07-24	50.96	52.57	50.84	51.50	805394
2015-07-27	51.19	51.48	48.48	49.34	913508
2015-07-28	49.89	52.32	49.28	51.92	607555
2015-07-29	51.67	51.92	49.50	50.66	682337
2015-07-30	50.73	50.82	48.28	50.02	989975
2015-07-31	50.25	52.29	49.89	50.12	693504
2015-08-03	50.00	51.96	48.57	48.99	577200
2015-08-04	48.81	49.71	48.49	49.56	544085
2015-08-05	49.90	51.11	49.90	50.44	604972
2015-08-06	50.07	50.18	46.60	47.12	813865
2015-08-07	46.83	47.72	44.65	46.47	735418
2015-08-10	46.50	48.07	45.78	46.25	630842
2015-08-11	45.44	46.99	44.93	45.64	407265
2015-08-12	44.83	46.50	44.02	46.02	622866
2015-08-13	46.25	47.68	45.65	46.90	667737
2015-08-14	46.65	47.38	44.21	45.87	705951
2015-08-17	45.50	48.04	45.19	47.96	485376
2015-08-18	48.28	48.28	46.81	47.04	586574
2015-08-19	46.58	47.49	46.06	46.75	353027
2015-08-20	46.04	46.49	44.32	44.49	822767
2015-08-21	43.11	45.37	42.72	43.75	984508
2015-08-24	38.57	43.62	37.62	41.14	1027736
2015-08-25	43.28	43.28	40.80	41.03	1011564
2015-08-26	42.27	44.17	40.63	43.97	984739
2015-08-27	44.46	46.28	44.06	46.26	984003
2015-08-28	46.21	47.74	45.78	46.67	752795
2015-08-31	46.71	48.14	46.24	46.38	913370
2015-09-01	45.27	48.02	45.06	47.05	930126
2015-09-02	47.66	49.83	46.50	49.63	934848
2015-09-03	50.07	50.65	47.84	48.09	715311
2015-09-04	47.47	49.16	47.18	48.55	680418
2015-09-08	49.50	50.94	48.74	50.81	759625
2015-09-09	51.31	51.50	49.52	50.50	742499
2015-09-10	49.56	54.19	49.56	53.56	1830084
2015-09-11	52.90	54.15	52.86	54.09	865899
2015-09-14	54.69	54.88	52.45	53.16	780359
2015-09-15	53.50	53.74	52.60	53.42	634589
2015-09-16	55.29	56.97	52.97	54.29	1717418
2015-09-17	53.80	55.36	53.00	54.93	910702
2015-09-18	54.35	55.16	54.01	54.90	1294476
2015-09-21	55.94	55.94	49.29	50.18	1224788
2015-09-22	49.18	50.18	47.71	48.54	1467525
2015-09-23	48.41	49.29	47.16	47.28	899610
2015-09-24	47.10	47.38	44.92	46.06	879876
2015-09-25	46.98	47.00	40.30	40.76	1454557
2015-09-28	39.27	40.60	33.61	35.34	2379960
2015-09-29	35.76	37.95	33.79	35.80	1682547
2015-09-30	36.37	40.54	36.05	39.79	1925990
2015-10-01	39.33	41.19	38.01	40.95	1200764
2015-10-02	40.44	44.42	39.49	44.07	1326503
2015-10-05	44.62	45.60	41.81	42.72	1005994
2015-10-06	42.37	42.86	37.76	40.00	1673266
2015-10-07	39.54	40.39	38.13	38.93	1409663
2015-10-08	46.25	47.25	40.24	43.60	7680203
2015-10-09	42.51	46.57	41.87	46.10	2322839
2015-10-12	46.42	47.00	45.23	45.82	1331209
2015-10-13	46.00	48.59	45.46	45.75	2218824
2015-10-14	46.09	47.48	44.03	44.61	1213290
2015-10-15	44.29	48.70	44.01	48.56	1417065
2015-10-16	48.69	50.29	46.55	47.93	1136515
2015-10-19	47.98	50.27	46.40	48.98	843375
2015-10-20	48.76	49.16	46.36	46.88	1179597
2015-10-21	47.39	48.40	45.60	46.96	868972
2015-10-22	47.00	48.87	45.91	47.47	976509
2015-10-23	48.33	51.70	47.05	48.00	1676245
2015-10-26	47.56	48.70	46.30	46.61	1243276
2015-10-27	46.81	48.81	46.48	48.76	790930
2015-10-28	48.66	51.67	47.33	51.43	1143740
2015-10-29	51.65	52.09	49.21	49.97	951211
2015-10-30	47.50	50.43	47.50	49.09	1209890
2015-11-02	49.66	52.45	48.67	52.42	946295
2015-11-03	51.96	54.15	51.41	53.17	981513
2015-11-04	53.50	54.38	52.07	54.04	755720
2015-11-05	53.93	54.33	53.04	53.59	737932
2015-11-06	53.49	54.60	52.11	53.49	738958
2015-11-09	53.55	54.27	51.89	52.52	789424
2015-11-10	52.55	53.10	51.53	52.47	619766
2015-11-11	52.35	52.57	51.43	51.49	583669
2015-11-12	51.24	52.66	50.36	51.53	751048
2015-11-13	51.04	53.59	50.83	52.13	510250
2015-11-16	52.25	52.80	49.79	51.92	595947
2015-11-17	52.29	55.00	51.69	54.27	659629
2015-11-18	54.27	56.50	54.04	56.49	871380
2015-11-19	56.51	57.00	53.53	53.67	559107
2015-11-20	54.02	55.27	53.68	54.10	586242
2015-11-23	54.32	55.92	54.17	54.84	578050
2015-11-24	54.27	55.04	53.84	54.77	371230
2015-11-25	54.98	56.48	54.84	55.90	610393
2015-11-27	55.90	58.46	55.89	57.63	393043
2015-11-30	57.12	57.39	52.87	54.37	1350768
2015-12-01	54.57	54.90	52.68	53.25	1102128
2015-12-02	53.38	54.36	52.59	52.65	600264
2015-12-03	52.57	52.83	50.12	50.98	766030
2015-12-04	51.28	53.56	50.49	53.48	565873
2015-12-07	53.09	53.46	51.13	51.42	617082
2015-12-08	51.03	53.80	50.36	53.28	621052
2015-12-09	52.89	53.24	51.13	51.58	437110
2015-12-10	51.77	53.16	51.42	53.11	443939
2015-12-11	51.77	52.97	51.39	51.60	545422
2015-12-14	51.48	51.82	50.24	51.21	761442
2015-12-15	51.79	53.28	51.46	52.97	749012
2015-12-16	53.35	55.65	53.25	55.43	657483
2015-12-17	56.11	57.82	52.14	52.59	1334616
2015-12-18	52.28	53.66	51.85	51.87	1476214
2015-12-21	52.44	53.30	50.86	51.39	517449
2015-12-22	51.79	51.79	50.02	51.15	309076
2015-12-23	51.47	52.08	50.72	51.03	552013
2015-12-24	51.40	53.42	51.10	53.25	732386
2015-12-28	52.99	53.71	52.49	53.01	474735
2015-12-29	53.44	56.73	53.44	56.49	683968
2015-12-30	56.57	57.76	56.42	56.49	558186
2015-12-31	55.79	57.49	55.32	56.57	1593325
2016-01-04	55.30	55.94	51.32	52.35	1352883
2016-01-05	52.60	54.48	52.05	52.43	456416
2016-01-06	51.54	51.64	49.44	50.12	650105
2016-01-07	48.69	49.82	47.72	47.74	863896
2016-01-08	47.95	48.75	46.24	46.41	756702
2016-01-11	47.05	47.05	42.58	44.60	1120107
2016-01-12	45.60	47.66	44.04	46.02	1119992
2016-01-13	46.11	46.53	41.57	41.86	1236628
2016-01-14	43.51	49.41	41.39	47.75	2576624
2016-01-15	45.20	47.65	44.36	47.60	7829920
2016-01-19	48.41	48.91	45.22	46.06	1637004
2016-01-20	45.24	50.97	43.67	49.67	1457408
2016-01-21	49.69	50.88	48.03	49.30	1058960
2016-01-22	50.85	53.68	49.90	50.37	1172529
2016-01-25	49.97	51.93	48.45	48.59	984593
2016-01-26	48.76	48.76	45.36	46.82	976965
2016-01-27	47.10	47.54	44.02	44.31	874258
2016-01-28	45.27	46.24	42.08	42.36	1217871
2016-01-29	42.15	43.80	41.18	42.55	1421846
2016-02-01	42.33	43.48	40.60	42.89	1247732
2016-02-02	42.20	43.80	38.96	39.26	1499539
2016-02-03	39.53	40.85	36.65	39.46	1716768
2016-02-04	38.46	39.61	36.12	37.07	2281574
2016-02-05	36.70	37.10	34.90	35.99	2333320
2016-02-08	35.13	36.06	31.79	32.51	2165905
2016-02-09	31.87	33.86	31.25	32.19	1205315
2016-02-10	33.35	36.27	33.35	33.70	2149397
2016-02-11	32.92	36.56	31.55	35.37	2336310
2016-02-12	35.95	36.48	33.65	36.04	1853858
2016-02-16	36.56	37.47	36.23	37.01	1279728
2016-02-17	37.03	38.94	36.45	38.14	1030086
2016-02-18	37.89	38.99	36.27	36.42	868373
2016-02-19	36.40	37.87	36.08	37.58	726117
2016-02-22	37.91	39.13	37.25	37.52	938036
2016-02-23	37.44	38.00	35.88	35.96	754268
2016-02-24	35.47	37.57	35.12	37.05	836393
2016-02-25	37.43	38.72	36.32	37.28	638226
2016-02-26	37.50	38.50	36.41	38.02	769535
2016-02-29	37.88	38.97	36.44	36.78	1148273
2016-03-01	37.17	37.85	35.82	37.48	1750055
2016-03-02	37.69	39.03	37.16	38.65	1234945
2016-03-03	38.55	38.95	36.20	36.36	1508883
2016-03-04	36.49	36.70	35.00	35.35	1505726
2016-03-07	34.99	36.39	33.52	35.98	1763294
2016-03-08	35.87	36.15	33.68	35.98	1124344
2016-03-09	34.34	34.78	32.18	33.67	1123558
2016-03-10	34.29	35.08	32.85	33.67	875529
2016-03-11	34.00	35.48	33.67	35.44	856246
2016-03-14	35.22	36.15	34.59	35.68	698020
2016-03-15	35.29	35.38	33.89	34.07	1110922
2016-03-16	33.89	34.97	33.42	34.06	795300
2016-03-17	33.68	34.26	32.35	33.81	1408602
2016-03-18	33.98	35.28	32.91	35.06	1822263
2016-03-21	34.84	37.20	34.44	35.90	1040445
2016-03-22	35.75	39.14	35.26	38.35	1107721
2016-03-23	38.10	38.65	35.46	35.54	1206563
2016-03-24	35.37	35.87	34.17	35.33	1214466
2016-03-28	35.47	35.74	33.56	35.35	510695
2016-03-29	35.25	37.23	34.68	37.17	1101968
2016-03-30	37.30	38.81	36.95	37.15	1099951
2016-03-31	37.50	40.09	37.50	37.15	2114165
2016-04-01	39.57	41.68	39.01	41.54	1196812
2016-04-04	42.00	44.48	42.00	42.93	1877609
2016-04-05	42.41	43.99	42.10	42.96	909576
2016-04-06	43.11	46.57	42.76	46.49	1381400
2016-04-07	46.72	47.99	44.27	45.26	1381561
2016-04-08	46.05	46.41	43.92	45.57	932042
2016-04-11	45.69	45.80	43.36	43.78	956742
2016-04-12	44.06	44.80	42.45	44.72	972182
2016-04-13	44.91	46.28	44.37	46.13	692747
2016-04-14	46.26	47.32	45.51	46.86	1206653
2016-04-15	46.62	47.45	45.32	46.54	1035444
2016-04-18	46.18	47.19	46.02	46.67	1111405
2016-04-19	46.58	47.16	45.80	46.34	799769
2016-04-20	46.77	47.79	45.96	46.93	832052
2016-04-21	47.06	49.63	46.51	49.19	888643
2016-04-22	49.23	49.69	47.53	48.66	948044
2016-04-25	48.59	49.35	48.10	48.61	515941
2016-04-26	48.35	48.68	46.43	47.55	739868
2016-04-27	47.32	47.48	45.62	46.24	725091
2016-04-28	46.48	48.75	45.78	46.90	1253007
2016-04-29	46.73	47.48	45.09	45.58	704468
2016-05-02	45.83	46.81	44.50	46.71	792209
2016-05-03	46.36	47.22	44.81	45.05	782987
2016-05-04	44.70	45.00	42.67	42.91	961222
2016-05-05	42.96	43.39	41.52	42.65	956329
2016-05-06	41.69	44.07	40.86	42.87	1131307
2016-05-09	43.16	45.51	42.92	44.89	781020
2016-05-10	45.50	45.50	43.60	44.69	572916
2016-05-11	44.58	44.60	42.51	42.65	644419
2016-05-12	42.98	43.28	41.67	42.94	752720
2016-05-13	42.87	44.55	42.44	43.65	766123
2016-05-16	43.90	46.11	43.79	45.64	1012027
2016-05-17	45.59	45.90	43.19	43.39	1246653
2016-05-18	43.15	46.66	43.11	45.64	1580002
2016-05-19	45.48	47.30	45.00	46.92	1178315
2016-05-20	46.88	48.25	46.41	47.89	1108344
2016-05-23	48.45	48.49	47.43	48.07	1341964
2016-05-24	48.57	49.21	48.28	48.77	978139
2016-05-25	49.06	49.44	46.01	46.56	1142981
2016-05-26	46.47	46.47	44.41	45.83	1157607
2016-05-27	46.14	46.31	45.06	46.19	653569
2016-05-31	48.56	50.87	48.49	49.65	2236040
2016-06-01	49.29	49.98	48.52	49.60	950085
2016-06-02	49.51	50.84	49.02	50.75	1187802
2016-06-03	50.75	50.99	48.34	49.52	1236352
2016-06-06	49.65	52.16	49.00	51.96	1205009
2016-06-07	51.61	51.93	50.33	51.19	782318
2016-06-08	51.27	52.13	50.00	51.97	642983
2016-06-09	51.54	53.00	49.83	49.87	948644
2016-06-10	49.16	49.30	47.20	48.38	1042485
2016-06-13	47.88	48.71	46.30	46.67	1024471
2016-06-14	46.57	47.33	45.72	46.41	756802
2016-06-15	46.84	47.29	45.70	46.58	747297
2016-06-16	46.29	46.29	45.16	46.25	673313
2016-06-17	46.11	46.77	44.08	44.24	2101047
2016-06-20	44.71	45.21	44.04	44.32	1371840
2016-06-21	44.59	44.86	41.70	42.71	1549019
2016-06-22	42.53	44.05	41.68	42.73	1091114
2016-06-23	43.21	44.75	42.85	44.59	1215639
2016-06-24	42.20	44.71	41.56	43.28	8931812
2016-06-27	43.21	43.60	41.50	41.79	1328904
2016-06-28	42.25	43.97	42.25	43.88	1118824
2016-06-29	45.01	46.15	44.43	45.39	1048034
2016-06-30	45.36	46.14	44.40	45.45	1118895
2016-07-01	45.25	45.79	44.69	45.29	957698
2016-07-05	45.17	46.05	44.86	45.84	626069
2016-07-06	45.63	47.86	45.49	47.79	1054948
2016-07-07	48.09	48.78	47.44	48.05	721391
2016-07-08	47.92	48.82	47.06	48.58	862086
2016-07-11	48.82	49.28	48.42	48.64	911829
2016-07-12	48.98	49.24	47.85	48.40	652642
2016-07-13	48.70	48.70	46.31	46.49	941138
2016-07-14	46.93	46.93	45.57	46.10	523360
2016-07-15	46.00	46.52	45.84	46.35	633861
2016-07-18	46.50	47.12	46.08	46.97	629268
2016-07-19	46.88	47.32	46.82	47.23	877457
2016-07-20	47.34	48.97	47.14	48.81	702369
2016-07-21	49.01	50.20	48.56	49.08	1266329
2016-07-22	49.13	49.77	48.79	49.51	587953
2016-07-25	49.65	50.17	49.12	49.77	905535
2016-07-26	49.63	50.05	49.16	49.62	1010419
2016-07-27	49.83	50.88	49.45	50.82	873102
2016-07-28	50.77	51.39	49.93	50.15	707951
2016-07-29	49.83	50.33	48.74	50.23	617141
2016-08-01	50.40	52.85	50.04	51.51	821910
2016-08-02	51.27	51.33	49.57	50.43	692194
2016-08-03	50.04	51.10	49.47	50.34	717983
2016-08-04	50.56	51.86	49.89	50.08	899947
2016-08-05	50.24	50.91	49.45	49.97	532619
2016-08-08	49.90	49.90	47.96	48.60	829107
2016-08-09	48.60	49.42	48.16	48.93	389428
2016-08-10	48.73	49.11	47.10	47.38	705244
2016-08-11	47.60	48.42	46.87	48.20	520593
2016-08-12	47.98	48.49	47.47	48.38	452336
2016-08-15	48.46	49.18	48.13	48.73	405173
2016-08-16	48.47	49.25	48.13	48.22	512659
2016-08-17	48.04	48.30	47.45	47.72	544353
2016-08-18	47.64	48.33	47.07	48.01	334371
2016-08-19	47.74	48.61	47.35	48.57	548250
2016-08-22	48.84	51.57	48.75	51.53	1152350
2016-08-23	51.82	51.82	51.00	51.50	768224
2016-08-24	51.31	53.46	49.28	49.44	1117615
2016-08-25	49.58	50.30	47.81	48.94	1072293
2016-08-26	49.27	50.11	48.82	49.54	556498
2016-08-29	49.67	49.80	48.96	49.31	438000
2016-08-30	49.43	49.93	48.83	49.17	518869
2016-08-31	48.92	49.72	48.27	48.46	569147
2016-09-01	48.63	50.28	48.35	50.12	568942
2016-09-02	50.19	50.25	49.00	49.44	409752
2016-09-06	49.71	51.15	49.63	50.84	791541
2016-09-07	50.66	51.05	50.10	50.90	844457
2016-09-08	50.33	50.99	49.93	50.50	852562
2016-09-09	49.75	50.64	49.13	49.19	934535
2016-09-12	48.84	51.25	48.56	51.20	816685
2016-09-13	50.49	50.83	49.24	50.27	591673
2016-09-14	50.63	51.66	50.57	51.53	676674
2016-09-15	51.56	53.00	50.94	52.70	658403
2016-09-16	52.75	54.13	52.51	54.00	1146944
2016-09-19	54.02	55.03	53.30	54.06	1313933
2016-09-20	54.67	55.15	54.30	54.63	983424
2016-09-21	54.74	55.10	52.97	54.22	658822
2016-09-22	54.74	54.98	53.38	54.16	578886
2016-09-23	54.39	54.64	53.64	53.94	573783
2016-09-26	53.70	53.75	52.97	53.25	665592
2016-09-27	53.08	53.85	52.72	53.36	656293
2016-09-28	53.37	53.54	50.41	51.42	814514
2016-09-29	51.39	51.91	49.73	50.33	594346
2016-09-30	50.49	51.76	50.00	50.64	1040583
2016-10-03	50.38	50.81	49.52	50.17	502727
2016-10-04	50.46	50.88	50.01	50.27	653513
2016-10-05	50.27	51.56	49.94	51.26	599461
2016-10-06	50.77	50.89	47.44	47.57	1379352
2016-10-07	47.55	47.98	46.30	46.98	1143079
2016-10-10	47.37	47.48	46.49	46.58	711529
2016-10-11	47.35	47.69	44.65	45.00	985568
2016-10-12	44.97	45.56	43.04	43.07	1216945
2016-10-13	42.75	44.63	42.64	44.16	1237787
2016-10-14	44.39	44.62	42.22	42.27	742990
2016-10-17	42.30	42.88	41.29	42.30	865158
2016-10-18	43.00	44.72	43.00	44.59	1068122
2016-10-19	45.28	45.28	43.52	44.30	1122369
2016-10-20	44.18	46.34	43.83	45.67	1149478
2016-10-21	45.42	46.25	44.74	45.65	829498
2016-10-24	45.65	45.79	45.03	45.06	498608
2016-10-25	44.81	46.01	44.27	45.95	882849
2016-10-26	45.95	46.56	44.65	44.70	890169
2016-10-27	45.50	46.29	44.65	44.78	757311
2016-10-28	44.49	45.47	43.03	44.38	536530
2016-10-31	44.51	44.97	43.68	43.77	501789
2016-11-01	43.82	44.91	43.21	44.63	454992
2016-11-02	44.37	44.37	42.44	42.56	1105282
2016-11-03	44.67	45.50	39.91	40.16	2274999
2016-11-04	40.16	41.91	40.16	41.35	1075921
2016-11-07	42.05	44.62	41.49	44.13	1330099
2016-11-08	43.79	46.00	43.79	45.66	843821
2016-11-09	49.00	51.63	47.64	51.47	2074521
2016-11-10	52.12	53.68	50.90	52.99	1630568
2016-11-11	52.69	52.94	51.40	52.58	855597
2016-11-14	52.79	54.91	51.46	54.77	1223391
2016-11-15	54.36	54.70	52.17	52.93	1253443
2016-11-16	52.57	53.47	51.25	51.34	689603
2016-11-17	50.81	52.41	50.58	52.27	603949
2016-11-18	52.48	52.59	50.54	51.01	648876
2016-11-21	51.08	51.45	50.30	50.89	687524
2016-11-22	50.27	50.85	48.71	49.05	702279
2016-11-23	47.88	50.40	47.62	50.31	596328
2016-11-25	50.57	51.17	49.75	51.06	326115
2016-11-28	50.66	51.15	48.88	49.19	650455
2016-11-29	49.18	49.38	48.25	48.49	706691
2016-11-30	48.86	49.40	46.22	46.45	911154
2016-12-01	46.81	47.29	43.20	43.22	1458040
2016-12-02	43.14	44.22	42.47	43.23	977242
2016-12-05	43.75	45.00	42.85	43.61	1530007
2016-12-06	43.77	45.43	42.75	45.03	1463410
2016-12-07	43.82	44.60	41.63	42.94	1222111
2016-12-08	42.94	42.94	40.59	41.71	1683395
2016-12-09	42.17	42.75	41.39	41.66	616479
2016-12-12	41.11	42.18	41.01	42.01	675937
2016-12-13	42.14	43.53	42.06	43.40	1275096
2016-12-14	43.12	43.65	42.70	43.23	671587
2016-12-15	43.50	43.89	42.70	43.86	997698
2016-12-16	43.55	44.26	42.13	42.45	1129949
2016-12-19	42.35	42.66	40.27	40.60	823964
2016-12-20	40.64	41.52	40.51	41.35	696226
2016-12-21	41.31	41.71	40.08	40.19	775222
2016-12-22	40.24	40.78	38.47	39.04	1636969
2016-12-23	39.13	39.81	38.81	39.65	870275
2016-12-27	39.79	39.79	37.90	38.31	1298198
2016-12-28	38.37	38.80	37.80	37.99	687249
2016-12-29	37.91	38.33	37.35	37.90	740830
2016-12-30	38.01	38.72	37.56	38.70	835124
2017-01-03	38.79	39.80	38.38	38.66	937307
2017-01-04	38.80	41.94	38.61	41.28	1568670
2017-01-05	41.05	41.74	41.02	41.38	1073615
2017-01-06	44.00	45.20	42.13	44.04	3101476
2017-01-09	44.50	45.29	44.05	45.00	1456989
2017-01-10	45.25	45.89	42.48	42.61	1667000
2017-01-11	42.41	42.57	40.00	40.64	1621158
2017-01-12	40.27	41.92	40.07	41.11	1045557
2017-01-13	41.17	43.57	41.09	42.25	1457022
2017-01-17	41.94	42.81	39.87	40.17	1784687
2017-01-18	39.50	43.44	38.84	42.04	3426544
2017-01-19	41.93	42.15	40.36	41.62	1218137
2017-01-20	41.60	41.89	40.80	41.27	768940
2017-01-23	41.27	41.57	38.77	38.84	1083543
2017-01-24	38.72	40.30	38.43	40.12	877402
2017-01-25	40.49	40.78	39.51	40.12	806628
2017-01-26	40.23	40.25	39.35	39.86	506822
2017-01-27	41.30	41.46	40.31	40.36	1406754
2017-01-30	40.13	40.28	38.98	40.13	850322
2017-01-31	39.63	43.00	39.28	42.91	1399566
2017-02-01	43.00	43.23	41.15	42.55	1329817
2017-02-02	42.28	42.60	41.29	42.15	1026603
2017-02-03	42.50	43.35	41.66	43.31	968494
2017-02-06	43.25	43.63	42.59	43.24	725024
2017-02-07	43.41	44.66	42.93	43.60	862418
2017-02-08	43.24	44.44	42.77	43.85	745356
2017-02-09	43.89	45.37	43.51	45.36	935837
2017-02-10	44.45	45.20	43.95	44.44	1238520
2017-02-13	44.66	44.66	41.81	42.14	1146115
2017-02-14	42.10	42.59	40.57	41.53	1275170
2017-02-15	42.44	44.00	41.62	42.45	1030910
2017-02-16	42.60	43.63	42.39	43.15	926588
2017-02-17	42.90	44.12	42.48	44.05	617977
2017-02-21	44.18	44.47	43.64	43.90	772984
2017-02-22	43.85	44.34	42.58	42.60	808594
2017-02-23	42.61	43.84	42.17	43.08	857461
2017-02-24	42.78	43.14	41.89	42.72	651609
2017-02-27	42.47	45.19	42.47	45.13	1058651
2017-02-28	45.09	45.15	43.99	44.16	1015141
2017-03-01	44.83	45.51	44.22	44.77	1124008
2017-03-02	44.78	45.76	43.77	44.18	968453
2017-03-03	44.18	44.89	43.67	43.92	788214
2017-03-06	43.84	44.16	43.13	43.64	883977
2017-03-07	43.17	43.95	42.63	43.49	497293
2017-03-08	43.67	45.13	43.48	44.78	848913
2017-03-09	44.93	45.57	44.51	44.86	456919
2017-03-10	45.06	46.42	44.56	46.31	829461
2017-03-13	46.30	47.25	46.18	47.13	907674
2017-03-14	46.80	46.80	45.35	45.58	677964
2017-03-15	45.73	47.43	45.73	47.26	747815
2017-03-16	47.19	47.19	45.16	45.17	822301
2017-03-17	45.17	45.62	44.10	44.50	1091920
2017-03-20	44.49	44.66	43.55	43.89	594729
2017-03-21	44.66	45.28	41.57	41.77	1237193
2017-03-22	42.36	42.36	40.98	41.72	700629
2017-03-23	41.65	42.24	41.29	41.50	718644
2017-03-24	41.65	42.26	41.38	41.98	462606
2017-03-27	42.19	42.94	41.32	42.35	544505
2017-03-28	42.26	42.55	41.46	41.64	470443
2017-03-29	41.71	43.20	41.32	42.93	934067
2017-03-30	42.82	42.89	40.96	41.78	1382756
2017-03-31	41.85	43.53	41.52	43.30	807528
2017-04-03	43.53	44.35	43.13	43.24	1230411
2017-04-04	43.25	44.65	43.00	43.22	1206466
2017-04-05	43.27	43.45	40.59	40.67	1319993
2017-04-06	40.65	41.01	39.21	40.24	1722051
2017-04-07	40.25	41.00	39.50	40.88	1254753
2017-04-10	40.88	42.19	40.22	40.31	1757408
2017-04-11	40.51	41.97	39.98	41.48	2477495
2017-04-12	51.70	53.20	50.00	51.80	13095565
2017-04-13	51.70	54.72	51.67	53.39	4219374
2017-04-17	53.49	54.82	53.03	54.32	1600880
2017-04-18	53.91	54.43	51.62	52.06	1953265
2017-04-19	52.11	52.96	51.30	51.91	935378
2017-04-20	52.25	52.83	51.36	51.51	1306587
2017-04-21	51.30	52.12	50.67	51.10	882465
2017-04-24	51.69	52.18	51.34	51.78	932120
2017-04-25	51.95	53.85	51.95	53.62	1274977
2017-04-26	51.95	54.14	51.85	53.28	3317730
2017-04-27	53.84	54.10	53.43	53.59	2313926
2017-04-28	53.54	53.85	52.56	53.40	971593
2017-05-01	53.72	54.81	53.59	54.65	1199088
2017-05-02	54.88	55.38	52.82	53.83	1338594
2017-05-03	53.55	54.25	52.88	53.57	827356
2017-05-04	53.75	54.17	53.34	53.63	1028856
2017-05-05	54.01	54.41	53.43	53.74	898038
2017-05-08	53.50	53.73	51.43	51.66	897284
2017-05-09	51.82	52.68	51.33	52.60	1068163
2017-05-10	52.41	54.18	51.02	53.42	1159239
2017-05-11	53.25	53.88	51.67	52.12	1016017
2017-05-12	52.17	53.67	51.88	53.63	822864
2017-05-15	54.00	54.68	52.91	52.96	882440
2017-05-16	53.15	54.02	52.96	53.93	567822
2017-05-17	52.89	54.09	52.01	52.82	838572
2017-05-18	52.81	53.69	52.26	53.58	692465
2017-05-19	53.62	54.17	52.64	52.79	578614
2017-05-22	52.89	53.80	52.30	53.64	581968
2017-05-23	53.71	53.78	52.95	53.53	755125
2017-05-24	50.50	50.74	48.00	48.89	6006513
2017-05-25	49.24	49.39	47.81	48.65	2236312
2017-05-26	48.53	48.66	45.69	46.22	1626169
2017-05-30	46.50	46.54	42.67	43.52	2645428
2017-05-31	43.85	44.09	42.20	43.47	2048868
2017-06-01	43.48	45.33	43.23	45.09	1793637
2017-06-02	44.90	46.40	44.58	46.25	1399489
2017-06-05	46.11	46.67	44.85	45.09	1094794
2017-06-06	45.20	46.07	44.77	45.48	1310393
2017-06-07	45.77	46.47	44.50	44.64	1062224
2017-06-08	44.54	45.10	43.45	43.78	1067109
2017-06-09	43.83	45.01	43.54	43.65	835374
2017-06-12	43.52	44.24	42.05	43.70	1050331
2017-06-13	43.73	44.44	43.25	44.23	628364
2017-06-14	44.11	44.49	43.50	43.95	662008
2017-06-15	43.45	43.67	41.76	42.49	1578044
2017-06-16	42.69	44.15	41.92	43.97	1264730
2017-06-19	43.89	46.08	43.79	45.36	1149040
2017-06-20	45.31	46.78	45.01	45.67	966909
2017-06-21	45.64	47.59	45.60	47.47	1216066
2017-06-22	47.60	48.52	46.93	47.12	880902
2017-06-23	46.98	47.54	46.17	47.35	1048289
2017-06-26	47.59	48.08	46.69	47.31	656712
2017-06-27	46.86	47.34	45.41	45.56	1324403
2017-06-28	45.78	47.22	45.37	46.77	1214057
2017-06-29	46.52	46.76	45.83	46.24	673725
2017-06-30	46.25	46.68	45.67	46.00	667465
2017-07-03	46.03	47.29	45.83	46.77	363912
2017-07-05	46.64	48.23	46.35	47.99	958069
2017-07-06	47.49	47.81	46.30	46.84	784811
2017-07-07	47.10	47.25	46.37	46.73	777611
2017-07-10	46.69	46.69	45.29	45.52	730692
2017-07-11	45.27	45.71	44.75	45.29	740491
2017-07-12	45.31	46.65	45.07	46.26	839536
2017-07-13	46.45	48.03	45.40	47.25	852258
2017-07-14	47.17	48.60	47.06	48.19	870687
2017-07-17	48.20	48.50	46.76	46.83	781238
2017-07-18	46.66	47.43	46.13	47.37	765996
2017-07-19	47.89	48.58	47.34	47.73	866333
2017-07-20	47.87	48.20	47.42	47.79	517174
2017-07-21	47.90	48.12	46.50	47.07	1019815
2017-07-24	47.08	48.87	46.72	48.69	612619
2017-07-25	48.91	49.75	48.41	48.66	829183
2017-07-26	48.93	49.33	48.60	49.00	520729
2017-07-27	49.17	50.75	48.67	48.83	1873931
2017-07-28	48.66	49.88	48.66	49.46	698273
2017-07-31	49.22	49.47	47.93	48.03	672628
2017-08-01	48.48	48.48	47.00	47.97	620806
2017-08-02	48.04	48.83	47.41	48.56	690002
2017-08-03	48.99	48.99	47.24	48.84	943326
2017-08-04	50.00	54.00	49.38	53.50	2836526
2017-08-07	52.31	54.25	51.96	53.80	1474651
2017-08-08	53.71	54.57	52.71	53.65	1058024
2017-08-09	53.47	55.13	53.17	54.78	1043898
2017-08-10	54.58	54.66	53.27	53.85	726584
2017-08-11	53.26	54.66	52.89	54.07	705126
2017-08-14	54.64	55.22	53.81	53.98	809902
2017-08-15	54.40	54.89	53.57	54.04	649961
2017-08-16	54.15	54.59	53.30	53.55	827699
2017-08-17	53.63	54.25	53.01	53.12	528703
2017-08-18	53.00	53.78	52.07	52.15	778086
2017-08-21	52.11	52.59	50.88	52.13	1104981
2017-08-22	52.14	52.83	51.48	52.66	714020
2017-08-23	52.34	52.45	51.62	51.98	739273
2017-08-24	52.16	54.31	51.89	54.01	835041
2017-08-25	54.21	54.48	52.62	52.83	744215
2017-08-28	53.46	53.75	52.56	52.82	695268
2017-08-29	52.29	52.83	51.42	52.64	626495
2017-08-30	52.43	54.58	52.22	53.80	1051631
2017-08-31	54.44	57.18	54.02	56.60	1108188
2017-09-01	56.74	57.24	55.88	57.01	808164
2017-09-05	56.99	58.13	56.01	58.03	986805
2017-09-06	59.15	60.00	57.29	58.64	1172544
2017-09-07	58.52	59.19	57.07	57.73	874370
2017-09-08	57.74	58.63	56.92	57.74	1090243
2017-09-11	57.96	58.37	55.95	57.57	966028
2017-09-12	57.10	58.06	56.97	57.52	474131
2017-09-13	57.26	57.85	56.97	57.41	428324
2017-09-14	57.16	58.00	56.55	56.91	455662
2017-09-15	56.83	57.69	56.29	56.71	1308376
2017-09-18	56.70	57.90	56.41	56.69	1074231
2017-09-19	56.92	57.15	55.95	56.33	475346
2017-09-20	56.45	56.98	56.18	56.80	580574
2017-09-21	57.50	59.26	57.29	58.83	1230975
2017-09-22	58.53	59.54	58.29	58.93	708915
2017-09-25	58.72	59.80	58.40	58.90	1100729
2017-09-26	58.74	58.96	56.83	57.45	781292
2017-09-27	57.71	58.89	57.49	58.74	631264
2017-09-28	58.86	59.74	58.54	59.40	623565
2017-09-29	59.37	61.51	59.37	61.28	971119
2017-10-02	61.50	61.98	59.92	61.82	1050161
2017-10-03	62.49	62.90	61.41	61.94	677413
2017-10-04	61.84	62.74	61.35	62.56	789623
2017-10-05	63.64	63.77	61.00	62.55	891504
2017-10-06	62.29	62.83	61.83	62.44	583747
2017-10-09	62.76	63.13	61.91	62.32	407500
2017-10-10	62.88	63.14	61.74	62.29	531074
2017-10-11	62.40	62.48	61.52	61.86	539657
2017-10-12	61.88	62.50	61.01	62.33	663539
2017-10-13	62.12	63.04	61.99	62.15	437948
2017-10-16	62.01	62.75	61.09	61.14	543485
2017-10-17	61.24	61.43	60.58	60.87	610930
2017-10-18	61.53	61.66	59.35	59.42	652848
2017-10-19	59.04	59.46	58.35	58.96	620168
2017-10-20	58.59	60.56	57.71	59.03	1279507
2017-10-23	59.12	59.29	58.16	58.53	808752
2017-10-24	58.79	59.42	57.91	58.96	767199
2017-10-25	59.18	60.28	58.30	59.01	761031
2017-10-26	58.84	59.67	57.74	59.35	822240
2017-10-27	59.69	62.15	59.31	62.14	1007207
2017-10-30	62.08	63.40	61.52	62.07	885725
2017-10-31	62.11	62.81	61.14	62.11	700146
2017-11-01	62.68	62.99	60.38	60.93	1442861
2017-11-02	71.05	74.96	68.09	72.78	5674117
2017-11-03	73.00	74.42	71.48	73.48	2429688
2017-11-06	73.60	75.22	72.33	74.51	1465068
2017-11-07	73.33	75.40	73.07	74.53	1056378
2017-11-08	74.99	75.98	73.54	74.05	1071095
2017-11-09	74.04	75.55	73.28	75.42	886736
2017-11-10	75.06	75.83	74.01	75.46	768525
2017-11-13	75.12	75.64	74.42	74.64	603965
2017-11-14	74.19	74.86	71.62	74.17	832454
2017-11-15	74.11	74.11	71.86	72.04	916602
2017-11-16	72.64	73.40	72.11	72.30	637232
2017-11-17	70.95	72.48	70.56	72.28	866071
2017-11-20	72.01	72.39	70.82	71.77	529687
2017-11-21	72.00	74.30	72.00	74.19	611836
2017-11-22	74.05	74.05	71.73	71.81	673887
2017-11-24	71.14	71.77	70.80	71.18	350299
2017-11-27	71.90	72.29	70.93	71.30	764101
2017-11-28	71.96	71.96	68.09	68.19	1176800
2017-11-29	68.20	68.95	67.33	68.40	1084801
2017-11-30	69.02	72.89	68.01	71.89	1094366
2017-12-01	71.89	73.88	70.51	73.60	916513
2017-12-04	74.10	75.40	71.92	71.98	746642
2017-12-05	72.43	74.50	70.82	70.98	603938
2017-12-06	70.38	70.89	68.41	69.81	655815
2017-12-07	69.63	73.11	68.75	72.50	595622
2017-12-08	73.09	75.01	72.52	73.75	873530
2017-12-11	74.06	74.12	70.48	70.59	976977
2017-12-12	70.63	70.97	69.82	70.11	672851
2017-12-13	70.47	71.51	70.21	70.97	517753
2017-12-14	71.09	71.74	69.68	70.42	887790
2017-12-15	70.71	71.54	69.53	70.49	2268217
2017-12-18	71.04	71.70	70.22	70.57	605029
2017-12-19	70.30	71.06	68.53	68.88	1792164
2017-12-20	68.60	71.44	68.22	71.41	911752
2017-12-21	71.59	71.77	69.65	71.68	388192
2017-12-22	71.16	72.70	70.90	71.83	587080
2017-12-26	71.96	72.07	71.54	71.73	300374
2017-12-27	71.98	74.19	71.75	73.74	459259
2017-12-28	74.14	75.46	73.26	75.39	525208
2017-12-29	75.96	78.05	75.96	77.59	926413
2018-01-02	77.53	80.07	76.00	79.30	1337729
2018-01-03	79.36	83.08	79.36	82.98	1230712
2018-01-04	83.47	83.57	79.53	80.28	1134136
2018-01-05	81.01	81.84	78.86	81.73	895376
2018-01-08	83.01	83.84	76.00	77.81	1694848
2018-01-09	77.80	80.00	76.32	79.54	1025817
2018-01-10	78.96	79.98	77.04	79.86	976479
2018-01-11	79.86	79.86	78.02	79.00	746749
2018-01-12	79.00	82.30	78.70	81.37	895546
2018-01-16	81.60	82.12	76.04	76.09	1303290
2018-01-17	76.48	77.31	74.12	75.88	1135672
2018-01-18	75.81	79.12	75.81	78.56	954529
2018-01-19	78.85	80.98	78.48	80.68	1027685
2018-01-22	81.82	85.55	80.34	85.19	1169618
2018-01-23	84.75	88.98	83.90	87.87	1309883
2018-01-24	87.68	90.10	86.61	88.73	1833901
2018-01-25	88.60	89.97	86.31	86.91	1437158
2018-01-26	87.72	89.11	86.00	88.87	760422
2018-01-29	89.11	91.82	89.11	90.67	1052923
2018-01-30	89.34	90.00	86.75	87.04	815533
2018-01-31	87.72	88.61	85.26	85.47	757321
2018-02-01	85.20	87.27	84.12	86.02	600133
2018-02-02	84.99	85.97	83.15	83.33	776214
2018-02-05	82.80	85.42	80.56	81.49	957452
2018-02-06	79.24	82.86	76.22	82.48	1090985
2018-02-07	81.93	84.17	81.39	82.75	560363
2018-02-08	83.12	84.61	78.57	78.57	798944
2018-02-09	79.59	80.00	75.23	79.28	958400
2018-02-12	80.17	83.21	79.73	82.17	765665
2018-02-13	81.86	83.99	80.51	83.69	780351
2018-02-14	77.19	88.29	76.00	85.38	1678703
2018-02-15	85.41	86.90	83.14	85.57	1009534
2018-02-16	85.10	86.88	84.27	85.25	855438
2018-02-20	85.55	86.77	84.02	84.58	550898
2018-02-21	85.53	87.48	83.91	84.84	845487
2018-02-22	85.64	87.76	84.22	85.42	784001
2018-02-23	85.53	86.05	82.63	84.27	554049
2018-02-26	84.91	85.87	82.76	83.71	673390
2018-02-27	83.75	84.89	83.10	84.73	706272
2018-02-28	84.65	86.67	84.04	84.43	530376
2018-03-01	84.18	86.35	83.21	84.14	628022
2018-03-02	83.68	86.64	82.15	86.06	841705
2018-03-05	85.91	90.45	84.85	90.20	1266105
2018-03-06	90.08	90.40	88.65	90.00	592808
2018-03-07	89.65	91.75	89.21	91.43	747366
2018-03-08	91.49	92.98	90.30	91.96	682896
2018-03-09	92.50	92.60	90.89	92.43	463091
2018-03-12	92.89	92.98	89.84	90.59	484320
2018-03-13	91.00	92.46	89.77	90.36	645562
2018-03-14	91.10	92.76	90.04	92.30	569222
2018-03-15	92.88	92.92	91.45	91.73	720798
2018-03-16	91.71	92.46	87.71	87.92	1218734
2018-03-19	87.00	87.24	82.74	85.13	1385687
2018-03-20	85.93	86.75	84.75	84.89	662325
2018-03-21	84.83	85.60	84.10	84.83	511430
2018-03-22	83.51	85.50	81.67	83.83	728644
2018-03-23	84.02	84.92	81.40	81.50	462620
2018-03-26	82.63	83.61	81.91	83.06	1140833
2018-03-27	83.39	84.21	80.42	81.28	566517
2018-03-28	81.47	83.53	79.54	82.83	991110
2018-03-29	83.43	84.00	81.56	82.93	720191
2018-04-02	82.33	82.33	77.03	78.27	964568
2018-04-03	78.81	79.91	76.51	77.23	755465
2018-04-04	76.29	80.21	75.88	79.97	609478
2018-04-05	80.05	80.18	77.22	79.91	630682
2018-04-06	78.84	79.61	76.29	76.85	590619
2018-04-09	77.72	80.04	77.00	79.18	780559
2018-04-10	76.37	79.95	75.40	77.50	2021565
2018-04-11	77.00	77.26	75.54	76.49	1250557
2018-04-12	76.77	77.59	75.82	75.89	521364
2018-04-13	76.01	76.47	74.34	75.33	685887
2018-04-16	75.85	76.08	74.50	75.30	592255
2018-04-17	76.02	77.78	75.80	76.87	997452
2018-04-18	77.00	80.60	76.62	79.86	756475
2018-04-19	79.46	79.74	77.56	78.18	732680
2018-04-20	78.00	80.42	77.01	79.40	600025
2018-04-23	80.02	81.42	79.77	81.36	616099
2018-04-24	81.74	82.09	78.25	78.43	638268
2018-04-25	78.67	79.46	76.72	78.16	536703
2018-04-26	78.45	79.98	77.94	79.44	544336
2018-04-27	80.05	82.13	79.74	81.68	612193
2018-04-30	81.80	82.95	80.41	81.08	915180
2018-05-01	81.70	84.71	76.50	84.39	2323397
2018-05-02	84.16	84.16	79.98	80.08	1255151
2018-05-03	79.67	82.16	78.84	80.38	840784
2018-05-04	80.35	83.32	80.10	82.93	507676
2018-05-07	83.01	83.85	82.31	83.59	660237
2018-05-08	83.68	83.96	82.88	83.03	518442
2018-05-09	82.82	87.55	82.82	86.69	610390
2018-05-10	87.02	89.18	86.44	87.83	665627
2018-05-11	88.07	90.82	87.84	90.40	800760
2018-05-14	91.02	92.79	89.56	91.01	741053
2018-05-15	90.13	93.50	90.13	92.92	767752
2018-05-16	92.94	94.30	92.31	93.87	770423
2018-05-17	93.70	94.48	91.75	92.49	762997
2018-05-18	92.52	93.72	91.68	93.25	634662
2018-05-21	93.85	94.30	90.71	91.67	689031
2018-05-22	91.79	94.20	91.79	93.42	512869
2018-05-23	92.66	95.48	92.18	94.08	476434
2018-05-24	94.35	94.94	93.42	94.64	401389
2018-05-25	94.83	94.85	92.86	94.20	353019
2018-05-29	93.72	94.45	92.62	94.18	401416
2018-05-30	94.25	96.86	94.25	95.64	606816
2018-05-31	95.73	97.48	95.43	96.26	770186
2018-06-01	96.48	98.74	95.64	98.49	529602
2018-06-04	98.62	100.65	96.86	100.52	811397
2018-06-05	100.70	101.72	98.62	99.59	798529
2018-06-06	100.10	100.44	98.11	99.70	558689
2018-06-07	99.39	99.63	96.14	98.69	750333
2018-06-08	98.34	100.20	97.03	99.31	588657
2018-06-11	99.06	99.89	97.46	99.16	321313
2018-06-12	99.88	102.83	99.52	101.07	588460
2018-06-13	101.39	101.54	97.81	99.51	671387
2018-06-14	99.91	100.38	98.24	100.06	551962
2018-06-15	99.78	102.39	99.20	102.32	1005524
2018-06-18	101.28	102.68	100.04	102.29	995280
2018-06-19	101.84	104.53	101.79	102.72	542369
2018-06-20	103.09	106.21	102.45	105.99	737030
2018-06-21	106.00	106.26	102.01	103.45	561942
2018-06-22	103.80	103.80	101.49	101.79	547031
2018-06-25	100.91	101.83	98.68	99.60	726641
2018-06-26	100.08	101.12	98.14	99.56	584813
2018-06-27	99.57	100.28	95.79	96.24	527447
2018-06-28	96.12	98.21	94.77	97.22	660170
2018-06-29	97.79	99.70	97.24	98.24	511869
2018-07-02	97.58	99.75	96.98	99.28	449730
2018-07-03	99.43	100.88	98.75	99.10	321965
2018-07-05	99.35	99.94	97.34	98.88	864967
2018-07-06	99.00	102.62	99.00	102.45	463226
2018-07-09	103.08	104.75	101.60	102.81	413489
2018-07-10	103.29	103.72	102.09	102.71	455334
2018-07-11	102.08	102.20	100.31	101.40	460494
2018-07-12	102.16	102.98	101.65	102.79	358307
2018-07-13	102.56	103.53	101.80	102.89	290865
2018-07-16	103.23	103.61	99.66	101.34	585570
2018-07-17	101.10	105.33	99.86	104.54	664566
2018-07-18	104.81	104.85	102.30	103.22	458497
2018-07-19	103.15	104.28	101.94	103.81	335675
2018-07-20	104.15	105.24	103.19	103.43	510233
2018-07-23	103.53	105.36	102.96	103.80	471736
2018-07-24	105.14	107.57	104.76	105.74	1353245
2018-07-25	105.80	109.15	105.50	108.08	804964
2018-07-26	107.47	109.14	106.47	108.08	696210
2018-07-27	108.36	108.80	104.39	107.23	555419
2018-07-30	107.00	107.36	98.28	99.00	1386607
2018-07-31	98.62	100.95	97.19	100.49	960180
2018-08-01	106.25	116.91	104.67	113.55	2986404
2018-08-02	114.07	117.91	113.27	115.69	1531356
2018-08-03	115.85	117.78	114.79	116.01	556080
2018-08-06	116.40	118.11	115.03	115.89	665060
2018-08-07	117.39	118.23	116.23	117.29	577635
2018-08-08	117.25	118.34	116.32	116.86	381388
2018-08-09	119.87	120.90	118.49	119.36	850545
2018-08-10	118.59	120.83	118.15	118.46	472883
2018-08-13	118.24	119.45	115.72	115.84	712578
2018-08-14	116.16	117.14	114.88	116.22	434719
2018-08-15	115.37	116.44	113.20	113.99	568737
2018-08-16	114.40	115.32	111.46	113.60	691282
2018-08-17	113.86	115.49	112.25	114.62	522275
2018-08-20	115.32	116.99	113.12	113.60	597554
2018-08-21	113.85	115.17	113.85	114.43	556492
2018-08-22	113.77	117.94	113.77	116.61	475691
2018-08-23	118.00	118.54	115.76	117.49	488637
2018-08-24	117.51	118.89	117.26	118.71	381544
2018-08-27	118.53	121.38	118.52	121.11	711923
2018-08-28	121.42	122.51	120.27	120.58	645985
2018-08-29	121.28	122.09	120.43	121.66	463099
2018-08-30	121.20	123.01	121.20	122.10	463016
2018-08-31	121.96	123.32	121.82	122.95	355427
2018-09-04	125.00	126.28	123.26	125.85	832794
2018-09-05	125.55	126.82	118.61	121.16	840201
2018-09-06	121.52	123.11	120.20	121.30	619445
2018-09-07	121.52	122.51	116.27	116.93	692879
2018-09-10	118.98	121.53	116.62	118.54	631331
2018-09-11	118.00	122.06	118.00	121.84	542079
2018-09-12	122.96	122.96	118.87	121.67	993704
2018-09-13	126.98	126.98	120.12	120.88	638914
2018-09-14	120.86	121.12	118.18	118.48	463489
2018-09-17	118.57	119.16	115.66	117.36	569032
2018-09-18	117.26	120.99	117.26	120.26	796040
2018-09-19	120.44	121.96	116.52	117.41	545909
2018-09-20	118.62	120.85	117.60	120.23	481888
2018-09-21	120.87	121.59	118.66	119.62	1143029
2018-09-24	119.19	121.75	119.15	121.05	738046
2018-09-25	121.48	124.38	120.89	122.64	1190181
2018-09-26	122.72	123.41	121.45	121.54	700163
2018-09-27	121.20	123.08	120.44	120.48	776428
2018-09-28	120.05	124.62	119.89	122.95	1375558
2018-10-01	124.00	125.59	123.12	124.36	832240
2018-10-02	124.35	124.72	118.75	119.10	855557
2018-10-03	118.98	120.10	113.06	119.09	1428224
2018-10-04	119.00	119.37	112.67	114.58	1068932
2018-10-05	115.42	117.75	112.97	115.55	1015709
2018-10-08	114.84	115.08	110.52	112.27	961508
2018-10-09	110.72	112.98	108.81	109.12	1092503
2018-10-10	109.38	109.82	106.30	106.30	948957
2018-10-11	103.30	109.78	102.00	108.06	1332273
2018-10-12	110.36	112.14	108.27	111.48	692646
2018-10-15	111.08	111.81	109.10	110.05	462463
2018-10-16	111.03	114.42	110.67	114.29	662742
2018-10-17	114.30	116.00	113.07	114.69	446532
2018-10-18	114.75	115.98	112.34	114.58	554637
2018-10-19	115.43	116.48	111.90	112.01	636827
2018-10-22	112.00	112.53	107.81	109.17	737220
2018-10-23	107.00	109.20	105.48	108.56	716248
2018-10-24	108.62	108.63	101.47	101.85	826857
2018-10-25	102.68	108.18	102.04	106.14	868692
2018-10-26	103.99	108.50	102.34	107.22	618867
2018-10-29	108.83	110.00	103.33	104.87	946825
2018-10-30	104.29	107.41	103.12	106.29	446836
2018-10-31	107.43	111.16	106.62	107.15	571140
2018-11-01	107.41	112.50	106.91	112.42	665220
2018-11-02	113.44	116.26	111.79	115.83	709872
2018-11-05	115.52	116.00	108.62	110.55	1066236
2018-11-06	102.00	110.55	100.00	106.56	1699191
2018-11-07	106.53	111.00	106.49	108.50	858728
2018-11-08	108.44	110.00	107.25	108.31	569640
2018-11-09	107.36	108.00	102.30	105.41	744889
2018-11-12	104.17	105.70	102.19	103.00	518541
2018-11-13	103.02	104.98	99.16	99.50	962802
2018-11-14	99.01	99.01	85.82	86.13	3246890
2018-11-15	87.00	92.23	86.39	91.71	2022868
2018-11-16	90.65	92.66	89.62	89.98	833209
2018-11-19	90.46	91.44	86.73	87.33	687019
2018-11-20	85.48	90.24	85.20	88.49	853886
2018-11-21	89.71	90.92	87.83	90.17	525470
2018-11-23	89.85	91.81	88.12	90.33	271979
2018-11-26	91.23	92.25	90.30	92.04	548817
2018-11-27	91.17	92.09	84.61	85.87	1142796
2018-11-28	86.05	89.27	84.28	89.27	978619
2018-11-29	88.75	89.22	86.23	86.72	1284878
2018-11-30	87.05	89.35	87.03	88.27	943119
2018-12-03	90.00	91.52	89.67	90.02	811260
2018-12-04	89.71	90.98	86.00	86.24	741490
2018-12-06	84.83	87.12	83.80	86.97	642611
2018-12-07	86.46	88.34	83.00	84.18	628065
2018-12-10	84.44	86.40	82.15	85.81	571199
2018-12-11	86.54	87.86	85.18	85.76	508886
2018-12-12	67.61	74.18	64.72	73.83	13083465
2018-12-13	74.37	76.36	70.69	73.01	2415550
2018-12-14	72.43	75.28	71.00	71.34	1362492
2018-12-17	70.99	73.01	68.73	71.77	1762404
2018-12-18	72.22	72.65	69.95	71.27	1211457
2018-12-19	71.03	72.84	69.74	71.98	1063234
2018-12-20	71.47	71.89	68.95	70.52	1344756
2018-12-21	71.01	71.81	69.45	70.02	1795978
2018-12-24	69.08	69.93	66.71	68.32	490593
2018-12-26	68.56	71.08	67.78	71.00	600831
2018-12-27	70.00	70.78	68.08	70.73	757925
2018-12-28	70.94	70.95	67.35	68.43	882714
2018-12-31	68.70	71.41	68.36	71.41	765368
2019-01-02	70.24	70.48	67.10	70.09	995896
2019-01-03	70.37	71.95	69.27	69.31	778099
2019-01-04	70.16	74.94	69.50	74.71	2524327
2019-01-07	77.27	82.59	76.79	81.86	1796626
2019-01-08	82.89	85.41	82.36	84.42	1920370
2019-01-09	84.99	86.82	84.25	85.48	1139346
2019-01-10	84.62	84.62	82.40	84.27	691557
2019-01-11	84.25	86.99	83.60	86.83	932659
2019-01-14	85.96	87.15	84.26	85.05	1302774
2019-01-15	85.11	88.77	84.08	87.70	1259518
2019-01-16	88.14	90.11	87.18	87.98	985563
2019-01-17	88.02	89.69	87.84	88.60	563363
2019-01-18	89.93	91.58	88.21	91.53	839874
2019-01-22	90.98	91.41	89.58	91.28	1203417
2019-01-23	90.35	92.71	87.62	89.32	624249
2019-01-24	88.68	89.10	85.80	89.00	723278
2019-01-25	89.32	90.59	85.33	90.36	741550
2019-01-28	88.94	89.16	86.26	88.86	726167
2019-01-29	85.06	86.36	82.78	85.13	1969824
2019-01-30	85.68	87.32	84.57	87.23	912861
2019-01-31	87.23	88.40	86.83	88.22	795913
2019-02-01	88.41	89.25	88.02	88.19	366283
2019-02-04	88.59	89.34	87.57	88.47	565710
2019-02-05	88.55	88.80	87.24	87.78	1030380
2019-02-06	87.77	87.77	80.20	84.40	2347313
2019-02-07	83.58	85.26	81.04	81.05	1175408
2019-02-08	80.43	84.56	80.10	84.39	1364772
2019-02-11	84.81	85.42	83.86	84.65	1123820
2019-02-12	85.01	85.81	84.10	84.57	880015
2019-02-13	85.32	85.82	83.86	83.95	731570
2019-02-14	83.83	84.84	83.57	84.55	764863
2019-02-15	84.42	85.27	83.45	84.32	644142
2019-02-19	84.32	85.05	80.74	80.89	967134
2019-02-20	81.24	82.16	79.17	79.36	905105
2019-02-21	79.37	80.25	77.15	77.31	845188
2019-02-22	77.17	79.50	76.27	78.91	994168
2019-02-25	79.49	81.57	79.13	80.95	776795
2019-02-26	80.57	81.31	79.50	80.22	808915
2019-02-27	79.88	81.46	79.88	80.66	1035350
2019-02-28	80.04	81.14	77.24	77.25	880486
2019-03-01	78.03	79.32	77.51	79.13	1212212
2019-03-04	79.54	80.32	77.72	78.90	596545
2019-03-05	78.91	79.69	76.57	76.66	857106
2019-03-06	76.86	77.08	74.70	75.53	947709
2019-03-07	75.46	77.69	74.89	77.06	742259
2019-03-08	76.47	77.50	76.10	76.86	659846
2019-03-11	77.08	80.50	76.83	80.02	864672
2019-03-12	80.51	81.90	79.37	80.97	752105
2019-03-13	81.48	84.08	81.48	83.93	897544
2019-03-14	84.30	85.12	82.77	82.97	444808
2019-03-15	83.37	84.78	82.95	84.39	740407
2019-03-18	84.29	86.16	83.92	84.81	557307
2019-03-19	85.03	87.71	84.95	87.62	1167101
2019-03-20	87.29	87.49	84.68	84.83	685135
2019-03-21	86.50	90.48	86.37	89.83	1372853
2019-03-22	89.27	89.54	84.96	85.11	819279
2019-03-25	84.81	85.69	83.50	85.09	517602
2019-03-26	86.07	87.26	85.51	87.13	354283
2019-03-27	86.73	87.45	84.65	84.93	477726
2019-03-28	85.16	85.71	84.60	85.55	480895
2019-03-29	86.19	88.24	85.71	88.10	587587
2019-04-01	88.83	89.99	87.60	88.69	631815
2019-04-02	88.73	90.50	88.40	89.99	458054
2019-04-03	90.25	91.62	90.24	91.22	919016
2019-04-04	91.10	91.42	86.88	87.94	644281
2019-04-05	88.23	91.57	88.23	91.27	700435
2019-04-08	90.87	91.66	89.27	91.24	551025
2019-04-09	90.69	91.23	89.18	89.31	474567
2019-04-10	89.56	91.98	89.37	91.23	514816
2019-04-11	91.54	91.76	86.18	86.28	790382
2019-04-12	86.99	87.81	85.81	86.24	580434
2019-04-15	86.81	87.08	84.19	84.81	625386
2019-04-16	85.81	86.88	84.16	84.71	448879
2019-04-17	85.26	85.28	79.89	81.14	1078309
2019-04-18	81.37	82.24	77.64	78.43	864258
2019-04-22	80.25	81.10	78.61	80.08	1150926
2019-04-23	80.04	82.06	79.19	80.71	1284917
2019-04-24	81.15	81.50	77.42	79.13	847023
2019-04-25	78.76	79.59	77.24	77.97	1509481
2019-04-26	77.90	80.03	72.83	77.42	4291166
2019-04-29	77.19	78.91	76.31	76.77	1423452
2019-04-30	73.72	76.10	71.85	72.24	3399766
2019-05-01	72.49	75.94	72.20	74.56	1245395
2019-05-02	74.11	77.36	72.08	77.23	1335480
2019-05-03	77.26	79.36	76.99	78.97	988939
2019-05-06	77.30	80.25	76.32	79.50	991912
2019-05-07	78.39	79.13	77.80	78.17	739750
2019-05-08	78.40	81.30	77.15	80.59	923328
2019-05-09	79.62	80.30	78.42	78.85	517979
2019-05-10	78.55	79.59	76.75	78.80	546212
2019-05-13	76.65	77.85	74.22	76.23	1251222
2019-05-14	77.06	79.48	76.01	78.81	777314
2019-05-15	78.05	79.68	78.05	78.89	562497
2019-05-16	79.38	80.67	78.87	80.00	481015
2019-05-17	79.20	79.97	78.02	79.03	744148
2019-05-20	78.41	79.04	75.90	76.68	609347
2019-05-21	77.55	79.09	77.05	78.52	587986
2019-05-22	78.44	80.16	77.51	79.79	414417
2019-05-23	78.99	79.22	77.42	78.75	548005
2019-05-24	78.77	80.23	78.77	79.89	573496
2019-05-28	80.01	81.25	79.25	79.43	791395
2019-05-29	78.52	79.05	76.33	78.50	919791
2019-05-30	78.89	83.42	78.46	83.20	1398431
2019-05-31	82.56	85.24	82.28	84.78	1554411
2019-06-03	85.51	85.78	81.53	82.16	894400
2019-06-04	82.90	84.72	82.35	84.21	561269
2019-06-05	84.59	84.65	81.08	81.85	817388
2019-06-06	81.87	82.47	79.49	80.83	541339
2019-06-07	81.24	82.46	80.46	82.41	425236
2019-06-10	82.71	83.85	81.95	82.06	271380
2019-06-11	82.70	83.06	81.43	82.36	351181
2019-06-12	82.02	83.64	81.33	83.55	400717
2019-06-13	84.02	84.42	81.62	84.08	497209
2019-06-14	83.94	84.52	82.77	83.92	509256
2019-06-17	85.00	86.58	84.55	86.02	587985
2019-06-18	86.56	88.29	85.52	85.76	483568
2019-06-19	85.93	86.83	84.91	85.42	428159
2019-06-20	86.48	87.17	84.67	85.17	487853
2019-06-21	84.99	85.39	83.51	85.00	1138655
2019-06-24	85.25	85.94	84.40	84.50	442464
2019-06-25	83.75	84.34	80.32	80.83	949297
2019-06-26	80.97	81.72	79.06	79.91	721349
2019-06-27	79.62	82.66	79.48	82.40	702519
2019-06-28	82.72	84.86	82.11	84.43	827528
2019-07-01	85.33	85.89	83.79	85.20	562557
2019-07-02	85.11	85.55	83.19	83.82	465344
2019-07-03	84.59	86.09	84.00	85.80	427781
2019-07-05	85.36	87.10	84.94	85.19	331884
2019-07-08	84.21	85.41	83.76	84.24	479907
2019-07-09	83.66	87.54	83.66	86.93	767539
2019-07-10	86.52	87.99	85.14	87.12	512719
2019-07-11	87.83	88.28	84.80	85.95	501255
2019-07-12	85.85	86.82	84.73	85.70	413922
2019-07-15	86.33	88.50	86.00	87.55	487878
2019-07-16	87.94	88.18	86.39	87.09	548444
2019-07-17	87.37	88.77	86.53	88.12	497936
2019-07-18	87.83	89.23	87.83	88.51	620373
2019-07-19	88.78	89.10	85.28	85.71	573032
2019-07-22	86.07	87.50	85.89	86.83	405507
2019-07-23	87.00	87.42	85.19	85.71	551653
2019-07-24	85.45	86.61	83.83	86.20	549604
2019-07-25	86.47	86.47	84.17	85.24	558007
2019-07-26	85.79	87.94	85.20	87.48	525688
2019-07-29	87.57	88.24	85.20	86.97	1023430
2019-07-30	91.75	97.63	91.36	95.95	3916975
2019-07-31	96.00	99.38	95.34	96.39	1185975
2019-08-01	96.91	99.34	95.16	95.47	746960
2019-08-02	95.56	96.54	92.85	94.05	553587
2019-08-05	92.77	93.43	90.95	93.00	853266
2019-08-06	93.81	95.62	93.04	94.95	714626
2019-08-07	95.52	95.52	93.41	94.47	636045
2019-08-08	95.21	98.12	94.12	97.85	565107
2019-08-09	96.94	97.46	94.29	95.50	569021
2019-08-12	94.92	95.70	93.92	94.79	292813
2019-08-13	94.22	96.50	92.56	94.81	399601
2019-08-14	93.46	95.58	92.49	94.38	587060
2019-08-15	95.11	96.23	94.39	94.88	610426
2019-08-16	95.90	97.28	95.00	97.24	413453
2019-08-19	98.00	99.46	97.67	98.72	808370
2019-08-20	99.10	99.36	96.73	97.03	427845
2019-08-21	97.73	98.85	96.73	98.35	345156
2019-08-22	98.56	98.56	96.48	97.24	378224
2019-08-23	97.98	100.26	97.07	97.59	680685
2019-08-26	98.06	99.32	96.90	99.16	406790
2019-08-27	99.16	100.00	96.97	97.93	686613
2019-08-28	97.21	98.20	96.99	97.37	438210
2019-08-29	98.32	99.54	97.50	98.03	530469
2019-08-30	98.50	99.55	97.56	99.42	531657
2019-09-03	99.20	101.01	97.03	98.02	574781
2019-09-04	99.06	99.74	96.57	97.58	895714
2019-09-05	97.86	98.49	96.64	97.96	620313
2019-09-06	97.94	99.54	96.61	99.00	740137
2019-09-09	99.41	100.51	98.23	100.00	929312
2019-09-10	100.00	100.02	92.44	95.18	1004792
2019-09-11	95.21	97.72	94.19	95.41	508527
2019-09-12	95.73	96.19	92.90	94.13	566175
2019-09-13	93.59	97.64	93.39	96.41	853389
2019-09-16	95.83	99.90	95.83	97.80	520182
2019-09-17	98.25	101.80	98.06	101.41	875896
2019-09-18	101.49	102.23	100.35	101.12	779193
2019-09-19	101.27	102.36	100.89	101.50	575364
2019-09-20	102.08	102.51	100.49	100.83	802337
2019-09-23	100.80	101.94	100.01	100.08	784447
2019-09-24	100.80	101.74	96.38	96.56	647217
2019-09-25	96.69	97.15	94.74	95.81	889680
2019-09-26	95.71	96.77	90.09	90.30	896111
2019-09-27	90.66	92.50	88.63	90.18	840039
2019-09-30	90.70	91.08	88.95	90.11	754316
2019-10-01	90.47	92.49	88.87	89.23	674659
2019-10-02	88.56	89.24	86.00	87.77	545178
2019-10-03	88.55	90.82	88.00	89.93	528290
2019-10-04	90.52	91.75	89.13	89.73	431395
2019-10-07	89.73	90.17	87.24	87.78	602036
2019-10-08	86.88	88.26	84.68	86.80	606837
2019-10-09	87.30	88.05	86.43	86.83	319571
2019-10-10	86.72	88.67	86.14	88.56	528859
2019-10-11	88.95	91.93	88.83	90.33	526161
2019-10-14	90.15	92.28	89.50	90.92	485283
2019-10-15	91.43	94.30	91.42	93.49	469819
2019-10-16	92.89	93.98	92.42	93.75	436929
2019-10-17	94.42	97.80	93.60	96.85	1509074
2019-10-18	98.38	100.41	93.60	95.78	1037250
2019-10-21	96.80	97.70	94.41	97.27	574523
2019-10-22	97.96	99.66	97.60	98.12	519987
2019-10-23	98.17	99.26	96.16	97.53	402429
2019-10-24	97.89	98.90	97.23	98.04	286752
2019-10-25	98.00	99.27	97.51	98.35	281439
2019-10-28	99.04	99.10	97.64	98.31	511977
2019-10-29	98.14	99.14	97.72	97.90	426471
2019-10-30	98.69	98.73	96.65	97.70	911849
2019-10-31	97.29	99.68	96.10	99.49	1025891
2019-11-01	99.79	103.92	99.45	103.66	918330
2019-11-04	104.30	104.30	101.10	102.42	943630
2019-11-05	103.98	107.27	99.67	102.37	1260693
2019-11-06	102.15	103.86	100.50	102.56	826915
2019-11-07	102.98	104.59	102.79	103.16	644631
2019-11-08	104.03	111.08	103.28	110.77	1585907
2019-11-11	109.86	112.37	108.99	110.85	1005098
2019-11-12	110.82	113.12	110.51	111.40	916750
2019-11-13	111.55	111.92	108.51	110.91	799814
2019-11-14	110.15	111.38	108.27	109.87	841458
2019-11-15	109.58	113.12	109.50	113.05	660600
2019-11-18	113.30	116.06	113.16	114.64	1096514
2019-11-19	114.53	115.79	112.32	112.73	1032025
2019-11-20	112.18	114.87	112.01	113.08	1341134
2019-11-21	113.00	114.34	111.18	113.75	698187
2019-11-22	114.22	114.61	113.34	114.34	544698
2019-11-25	115.00	116.86	114.65	114.98	967691
2019-11-26	115.07	115.38	113.00	115.13	5422781
2019-11-27	115.50	118.22	115.39	117.75	1131441
2019-11-29	118.42	118.42	116.54	116.61	339659
2019-12-02	117.78	118.00	114.69	116.76	1158252
2019-12-03	114.41	118.12	114.02	117.64	929410
2019-12-04	117.66	119.65	117.20	118.57	778822
2019-12-05	118.87	119.14	116.17	116.48	647622
2019-12-06	117.45	118.35	115.82	116.81	781722
2019-12-09	117.47	118.00	113.58	113.75	907014
2019-12-10	113.69	114.71	113.08	113.65	1033598
2019-12-11	110.20	115.24	106.15	113.25	1678345
2019-12-12	113.19	114.10	111.38	111.43	860218
2019-12-13	109.00	111.67	108.17	110.59	1607084
2019-12-16	110.65	111.34	108.56	108.79	1348669
2019-12-17	109.53	109.53	105.96	108.50	1367896
2019-12-18	108.61	109.50	105.14	105.60	1248415
2019-12-19	106.29	107.36	104.73	106.25	1116934
2019-12-20	107.38	110.38	106.69	109.81	1508360
2019-12-23	110.92	110.92	107.60	108.41	1029003
2019-12-24	108.62	109.44	107.74	109.06	285899
2019-12-26	109.01	109.19	107.47	107.95	344548
2019-12-27	108.70	109.73	107.55	108.44	570228
2019-12-30	108.09	109.03	106.14	107.16	318651
2019-12-31	106.71	107.91	106.37	107.49	343319
2020-01-02	108.00	108.74	107.17	108.30	676699
2020-01-03	107.01	110.10	106.44	109.78	784413
2020-01-06	108.93	111.12	108.33	110.77	938189
2020-01-07	110.66	111.00	108.56	110.06	927041
2020-01-08	110.49	112.06	109.87	111.29	718043
2020-01-09	112.81	114.25	112.28	113.76	842477
2020-01-10	114.04	115.24	112.09	112.48	947075
2020-01-13	113.70	113.70	101.97	103.07	2201277
2020-01-14	103.25	108.15	102.97	107.84	1086035
2020-01-15	107.98	108.93	106.82	107.36	546538
2020-01-16	107.01	107.67	104.99	106.33	661914
2020-01-17	106.08	107.30	104.20	104.67	757693
2020-01-21	104.50	105.75	103.27	105.62	954576
2020-01-22	105.76	106.26	102.81	103.43	580441
2020-01-23	103.21	103.39	101.07	102.18	696727
2020-01-24	102.17	102.92	98.67	99.17	678822
2020-01-27	98.01	99.54	97.48	98.65	605374
2020-01-28	98.96	102.21	98.37	101.59	842823
2020-01-29	101.31	103.99	101.31	103.23	783430
2020-01-30	102.75	102.88	100.35	101.51	403062
2020-01-31	101.08	101.98	99.00	100.08	732010
2020-02-03	101.46	101.98	100.07	100.45	674593
2020-02-04	101.11	104.25	100.62	103.10	1091098
2020-02-05	100.40	106.00	100.40	102.47	1513802
2020-02-06	101.25	103.16	99.19	102.90	813591
2020-02-07	103.27	104.15	101.55	103.98	520831
2020-02-10	103.56	106.08	103.21	105.99	496786
2020-02-11	106.51	107.31	105.82	106.97	388892
2020-02-12	107.10	109.10	106.90	107.62	517017
2020-02-13	107.27	108.79	105.96	106.45	459101
2020-02-14	106.99	107.08	104.00	104.30	454319
2020-02-18	104.06	105.00	102.63	104.75	425056
2020-02-19	105.20	105.90	103.12	104.20	444589
2020-02-20	104.28	105.00	102.25	103.15	571898
2020-02-21	103.10	104.42	100.49	104.12	630725
2020-02-24	101.97	102.56	95.65	96.93	1073507
2020-02-25	97.44	98.44	93.50	94.29	719581
2020-02-26	95.38	96.25	92.49	93.95	903769
2020-02-27	92.40	93.93	89.00	91.95	1349150
2020-02-28	89.66	94.87	87.75	94.70	1102551
2020-03-02	94.16	96.55	93.02	96.31	775026
2020-03-03	95.99	96.40	90.54	92.57	920195
2020-03-04	95.09	98.37	93.23	98.30	966986
2020-03-05	96.24	97.87	93.41	95.03	558709
2020-03-06	94.16	96.79	91.96	93.06	934667
2020-03-09	86.50	91.52	86.50	88.45	966228
2020-03-10	91.06	92.53	87.16	92.24	674925
2020-03-11	90.41	91.87	84.93	85.90	790823
2020-03-12	80.46	85.63	79.15	80.95	1215421
2020-03-13	84.24	86.03	79.42	85.34	1008993
2020-03-16	78.28	85.34	75.29	77.05	871616
2020-03-17	78.62	82.18	75.00	79.61	1325071
2020-03-18	74.59	78.44	72.14	75.11	1268418
2020-03-19	74.37	81.24	73.18	79.00	1233704
2020-03-20	79.09	84.90	76.92	80.64	1123149
2020-03-23	81.84	81.84	75.13	79.01	728237
2020-03-24	81.18	86.63	80.86	86.23	953731
2020-03-25	86.59	90.75	85.98	90.23	1261191
2020-03-26	90.13	94.08	88.71	92.52	856268
2020-03-27	91.46	92.23	87.56	88.54	769282
2020-03-30	90.00	92.44	89.35	91.59	716256
2020-03-31	91.27	92.39	86.02	86.55	1315993
2020-04-01	83.72	86.87	83.66	85.09	1032076
2020-04-02	84.20	86.49	82.51	86.31	764951
2020-04-03	85.54	86.91	84.66	85.78	805105
2020-04-06	87.99	91.58	86.50	91.22	542529
2020-04-07	92.95	95.91	91.62	94.31	808804
2020-04-08	94.96	96.61	93.11	96.03	517299
2020-04-09	97.07	98.00	95.44	96.68	565021
2020-04-13	96.11	97.07	94.05	95.95	463591
2020-04-14	97.57	98.00	95.56	96.16	669130
2020-04-15	94.89	95.72	92.67	95.13	572564
2020-04-16	95.81	96.51	93.14	95.22	546209
2020-04-17	96.49	99.26	95.69	98.96	722303
2020-04-20	98.76	102.77	97.53	101.63	841201
2020-04-21	100.05	100.66	96.00	97.00	883099
2020-04-22	97.15	97.38	93.82	94.37	766361
2020-04-23	94.50	95.96	93.41	94.90	1027087
2020-04-24	96.02	98.48	94.23	98.18	695966
2020-04-27	101.33	102.70	100.28	101.67	859891
2020-04-28	102.49	102.49	97.21	98.63	485018
2020-04-29	100.39	101.71	98.20	100.91	479000
2020-04-30	100.94	101.76	97.72	98.14	777008
2020-05-01	96.92	96.92	93.54	95.59	704954
2020-05-04	95.77	99.55	94.46	99.38	745134
2020-05-05	100.00	102.43	99.38	101.78	526409
2020-05-06	102.81	104.95	102.00	103.48	566980
2020-05-07	105.00	112.87	104.77	108.94	1920951
2020-05-08	110.86	111.10	108.23	109.40	722837
2020-05-11	109.53	115.18	109.06	113.57	936956
2020-05-12	114.72	117.60	112.33	112.48	1317059
2020-05-13	113.55	117.24	111.53	114.02	956352
2020-05-14	112.44	113.44	110.03	111.65	921832
2020-05-15	111.03	116.93	110.36	116.50	714379
2020-05-18	119.14	125.22	118.78	124.41	1752541
2020-05-19	123.28	127.28	119.83	119.93	1318082
2020-05-20	121.80	124.65	120.32	124.16	933656
2020-05-21	124.00	124.97	120.92	121.17	826654
2020-05-22	121.49	124.89	120.14	124.80	639862
2020-05-26	127.73	128.29	118.24	118.89	1200167
2020-05-27	118.06	119.59	112.27	119.11	1261243
2020-05-28	119.34	122.97	119.08	120.22	360713
2020-05-29	121.22	124.99	119.84	124.76	1149541
2020-06-01	126.10	126.50	119.53	123.40	825975
2020-06-02	123.85	124.74	121.66	123.37	1112609
2020-06-03	122.68	123.11	118.95	119.03	709296
2020-06-04	118.75	121.04	117.70	120.11	598920
2020-06-05	118.97	118.97	113.65	115.86	1191735
2020-06-08	115.07	118.63	113.24	118.51	823438
2020-06-09	119.04	121.79	118.43	118.82	776798
2020-06-10	119.50	121.61	117.81	118.34	656216
2020-06-11	116.79	116.85	113.11	113.16	717096
2020-06-12	113.93	115.77	111.62	114.82	709292
2020-06-15	113.88	115.98	113.12	115.33	533124
2020-06-16	117.72	119.42	114.75	118.89	778445
2020-06-17	121.40	121.69	118.49	119.27	581242
2020-06-18	118.41	121.47	118.41	121.03	530957
2020-06-19	122.00	128.95	121.68	128.83	2023180
2020-06-22	127.00	129.73	125.15	127.41	819168
2020-06-23	127.78	131.00	126.77	127.67	729872
2020-06-24	128.79	129.16	123.73	125.36	515904
2020-06-25	126.00	129.21	125.17	128.47	927492
2020-06-26	128.94	130.99	127.53	130.36	2623996
2020-06-29	129.66	130.74	124.84	125.50	1084704
2020-06-30	125.10	125.98	121.69	122.00	937476
2020-07-01	122.87	125.98	121.70	125.84	1077620
2020-07-02	125.84	127.09	124.44	125.37	441464
2020-07-06	126.18	129.44	125.31	127.66	653689
2020-07-07	127.82	130.08	126.03	127.96	485992
2020-07-08	129.45	130.76	128.24	130.11	502322
2020-07-09	130.72	136.27	128.79	131.56	1064966
2020-07-10	131.17	131.83	127.35	129.69	903177
2020-07-13	131.31	132.00	126.08	126.08	928949
2020-07-14	126.80	131.27	123.40	131.12	1023636
2020-07-15	133.75	135.47	132.08	135.15	878524
2020-07-16	134.06	134.78	131.28	133.37	585368
2020-07-17	134.10	134.77	130.12	130.52	768319
2020-07-20	136.26	136.26	132.09	133.94	561347
2020-07-21	133.40	134.35	131.41	131.53	445616
2020-07-22	131.57	133.07	129.90	130.42	712367
2020-07-23	130.59	132.65	127.56	128.15	466041
2020-07-24	127.03	127.19	124.25	125.20	478291
2020-07-27	126.56	127.18	124.40	126.00	897639
2020-07-28	125.45	126.24	121.35	121.65	609602
2020-07-29	121.83	122.36	117.72	120.84	882485
2020-07-30	119.28	123.94	118.93	121.72	503313
2020-07-31	122.08	122.49	118.38	120.36	640983
2020-08-03	122.08	124.41	120.57	123.01	775687
2020-08-04	126.20	126.71	119.20	120.16	1565010
2020-08-05	120.00	120.87	118.02	118.93	849072
2020-08-06	118.45	118.95	115.49	116.02	661711
2020-08-07	115.79	118.32	114.29	115.11	630123
2020-08-10	114.92	114.92	111.09	112.56	881289
2020-08-11	112.32	113.82	109.22	113.01	930834
2020-08-12	113.14	115.46	113.01	114.20	574693
2020-08-13	114.61	116.04	114.05	114.74	687795
2020-08-14	114.06	115.25	113.87	114.39	332778
2020-08-17	115.82	118.58	115.30	116.67	486117
2020-08-18	116.24	116.62	113.51	114.94	449019
2020-08-19	115.58	116.44	112.75	113.13	462119
2020-08-20	112.34	114.13	112.34	113.49	756723
2020-08-21	113.80	113.95	112.09	113.11	596374
2020-08-24	112.71	113.53	110.42	111.49	324337
2020-08-25	111.13	113.16	110.66	112.51	383393
2020-08-26	111.65	112.56	110.69	111.79	438841
2020-08-27	111.64	115.61	111.25	114.17	1305675
2020-08-28	118.25	118.25	113.47	114.32	939310
2020-08-31	116.66	118.05	115.31	116.42	1020750
2020-09-01	118.70	118.77	115.59	115.76	996890
2020-09-02	117.02	117.27	114.90	115.94	812648
2020-09-03	116.00	116.37	110.28	110.77	905042
2020-09-04	111.13	111.54	106.23	110.06	715254
2020-09-08	108.79	113.43	108.50	109.77	694489
2020-09-09	111.27	111.27	107.45	107.66	711048
2020-09-10	108.22	108.22	102.34	103.00	1110052
2020-09-11	104.14	104.43	97.95	100.39	1410135
2020-09-14	101.50	108.16	101.07	106.03	1729712
2020-09-15	108.00	108.50	103.15	104.30	749516
2020-09-16	104.63	105.79	101.12	101.22	894483
2020-09-17	100.08	103.10	99.51	101.87	755059
2020-09-18	103.21	103.31	98.67	101.65	1211793
2020-09-21	99.67	100.30	97.98	99.30	862832
2020-09-22	99.50	100.06	97.21	99.93	715577
2020-09-23	100.00	102.25	99.14	99.37	589578
2020-09-24	98.04	100.11	96.73	98.86	576025
2020-09-25	98.13	98.98	96.67	97.70	799676
2020-09-28	98.62	98.62	96.20	97.40	579723
2020-09-29	97.12	98.70	96.66	97.70	749026
2020-09-30	97.52	98.94	95.42	96.16	823245
2020-10-01	96.61	97.70	94.41	97.46	1842675
2020-10-02	95.26	97.98	94.26	94.60	976122
2020-10-05	95.46	98.32	95.13	98.17	1042830
2020-10-06	98.14	99.80	96.66	97.03	701643
2020-10-07	99.54	102.48	99.54	101.86	1503410
2020-10-08	102.36	104.89	102.35	103.68	899621
2020-10-09	104.66	104.76	102.87	104.42	668237
2020-10-12	104.37	105.47	101.01	101.37	566372
2020-10-13	101.53	103.07	100.87	101.34	395512
2020-10-14	101.11	101.70	100.36	101.03	550909
2020-10-15	99.59	100.73	98.91	99.83	422841
2020-10-16	99.99	102.94	99.63	102.51	671965
2020-10-19	102.84	103.30	100.04	100.69	579339
2020-10-20	100.92	101.43	98.03	99.00	442041
2020-10-21	98.26	98.57	95.39	95.82	650740
2020-10-22	96.48	97.50	95.37	96.53	714302
2020-10-23	97.15	99.16	96.39	99.01	502955
2020-10-26	98.01	101.18	97.84	100.94	737312
2020-10-27	101.21	102.29	99.88	100.14	558285
2020-10-28	98.73	99.56	96.85	98.54	546257
2020-10-29	98.36	99.50	96.83	98.92	655555
2020-10-30	98.26	98.75	96.00	98.67	511672
2020-11-02	98.82	98.93	94.58	95.98	977329
2020-11-03	96.06	97.70	94.56	95.87	946539
2020-11-04	97.66	108.93	97.36	108.33	1442071
2020-11-05	108.80	108.80	100.11	100.32	1070507
2020-11-06	99.90	100.18	94.83	96.34	2171660
2020-11-09	98.99	105.00	96.52	102.81	1242628
2020-11-10	90.21	96.00	86.55	87.58	3619847
2020-11-11	89.03	91.80	88.21	89.29	1463237
2020-11-12	90.30	92.90	88.57	90.45	891136
2020-11-13	90.74	94.81	90.29	91.98	708212
2020-11-16	92.44	95.39	92.03	92.96	852981
2020-11-17	92.70	93.50	90.99	91.75	760649
2020-11-18	91.92	92.17	86.67	86.91	795644
2020-11-19	87.29	88.01	86.02	87.45	2136097
2020-11-20	87.70	90.22	87.56	89.00	1166609
2020-11-23	89.30	95.11	89.30	93.62	1674134
2020-11-24	94.09	97.34	93.38	95.81	1178223
2020-11-25	95.58	96.94	93.45	95.12	858255
2020-11-27	94.79	95.56	93.95	95.56	364510
2020-11-30	96.16	97.91	93.94	94.94	1845569
2020-12-01	94.88	95.46	93.73	94.83	959949
2020-12-02	95.24	97.41	94.46	97.17	540652
2020-12-03	96.91	100.00	96.91	98.77	865502
2020-12-04	98.34	99.40	96.52	96.53	467559
2020-12-07	95.37	96.46	90.46	91.07	909605
2020-12-08	91.00	92.13	90.05	91.64	658822
2020-12-09	91.63	92.09	89.66	91.97	674632
2020-12-10	91.33	92.48	89.77	91.24	716041
2020-12-11	92.24	92.24	89.81	90.21	797097
2020-12-14	90.78	94.55	90.78	93.46	923409
2020-12-15	93.59	95.48	92.40	95.32	975243
2020-12-16	95.30	99.28	94.39	98.69	1436449
2020-12-17	99.00	100.75	97.76	100.15	703011
2020-12-18	100.91	102.33	100.09	101.43	1538641
2020-12-21	99.74	101.76	98.56	100.29	755255
2020-12-22	99.88	101.26	98.33	98.67	610195
2020-12-23	98.76	98.88	96.34	97.93	638840
2020-12-24	98.46	99.24	96.46	97.67	166437
2020-12-28	98.16	98.31	95.31	95.53	391484
2020-12-29	95.60	95.78	93.81	94.00	369581
2020-12-30	94.63	96.57	94.24	95.46	641995
2020-12-31	95.70	97.03	93.70	95.85	402897
2021-01-04	95.32	96.58	92.71	95.87	602211
2021-01-05	95.18	97.42	94.30	97.14	464040
2021-01-06	96.23	97.79	95.29	97.45	945021
2021-01-07	97.27	103.56	97.16	102.82	1391289
2021-01-08	104.00	113.22	103.53	112.07	2644611
2021-01-11	111.11	111.85	107.89	110.30	1262039
2021-01-12	110.44	113.09	109.90	112.32	832719
2021-01-13	112.80	113.40	105.90	108.15	1551297
2021-01-14	108.27	110.38	106.00	109.29	488944
2021-01-15	108.45	110.52	107.64	107.69	610734
2021-01-19	108.37	110.05	107.52	108.78	608994
2021-01-20	108.90	111.75	108.01	111.08	683461
2021-01-21	111.47	115.39	110.22	115.00	1289789
2021-01-22	115.33	117.71	114.09	116.91	647929
2021-01-25	115.75	120.27	115.75	119.40	1138728
2021-01-26	119.24	120.01	115.83	116.13	1158267
2021-01-27	115.24	117.00	110.33	110.80	733890
2021-01-28	110.80	113.24	108.36	111.93	728407
2021-01-29	111.54	114.07	109.00	109.75	816917
2021-02-01	110.11	110.25	105.31	106.02	1243140
2021-02-02	109.29	114.49	106.64	113.44	1062988
2021-02-03	113.10	115.50	112.34	112.68	406036
2021-02-04	113.16	115.59	112.81	114.55	818222
2021-02-05	113.80	118.96	110.18	116.14	1136460
2021-02-08	116.74	118.61	115.88	117.63	1247377
2021-02-09	117.55	117.75	115.28	115.61	923561
2021-02-10	115.98	119.99	115.01	119.00	753459
2021-02-11	119.02	119.21	114.66	115.41	593755
2021-02-12	115.81	116.76	112.84	114.10	1018552
2021-02-16	113.44	115.40	110.81	112.41	717372
2021-02-17	112.36	116.12	111.01	115.29	723032
2021-02-18	113.95	115.32	112.55	113.34	768822
2021-02-19	113.60	114.33	111.53	113.24	491400
2021-02-22	112.80	114.01	109.50	111.04	940692
2021-02-23	110.05	111.03	106.84	108.59	766218
2021-02-24	109.27	111.75	108.60	110.61	508886
2021-02-25	110.18	110.89	106.75	106.81	582858
2021-02-26	108.00	110.49	105.58	109.51	1292558
2021-03-01	110.25	111.05	108.43	109.43	401413
2021-03-02	103.49	104.00	100.70	101.42	1532344
2021-03-03	101.00	101.18	94.79	95.01	1462102
2021-03-04	94.46	95.99	91.35	92.97	983466
2021-03-05	93.85	93.98	88.15	93.23	2117241
2021-03-08	93.29	93.68	89.00	89.37	872717
2021-03-09	90.80	93.30	90.03	91.01	817668
2021-03-10	92.75	93.98	90.07	90.78	1001175
2021-03-11	92.11	95.53	92.08	94.58	790033
2021-03-12	93.94	97.20	92.87	97.06	551660
2021-03-15	97.19	97.89	95.60	97.07	456303
2021-03-16	98.12	98.50	93.37	94.58	675576
2021-03-17	93.21	94.82	92.00	93.01	808577
2021-03-18	92.00	93.01	89.10	89.77	690788
2021-03-19	90.61	92.24	89.66	92.22	1081190
2021-03-22	92.41	93.23	91.00	92.11	720884
2021-03-23	91.44	92.20	87.80	88.23	912188
2021-03-24	88.31	91.57	87.37	87.57	728083
2021-03-25	94.29	98.98	93.78	97.26	5393780
2021-03-26	97.01	99.83	96.84	98.86	2208155
2021-03-29	98.42	102.50	98.42	101.23	16430726
2021-03-30	100.12	100.15	92.88	94.26	2297289
2021-03-31	95.86	98.28	94.63	97.25	1116521
2021-04-01	97.94	99.44	96.20	98.18	693032
2021-04-05	98.17	98.82	94.75	95.95	776422
2021-04-06	95.67	96.49	94.09	95.31	744706
2021-04-07	95.51	96.00	94.32	94.84	548510
2021-04-08	95.48	95.98	92.46	92.69	682827
2021-04-09	92.73	94.03	91.57	93.35	488720
2021-04-12	92.34	93.39	90.42	92.79	1159875
2021-04-13	93.62	94.13	91.75	92.97	815798
2021-04-14	93.27	96.99	93.27	95.05	778005
2021-04-15	94.58	96.32	94.54	95.00	686619
2021-04-16	96.42	96.92	94.56	96.58	601682
2021-04-19	95.62	97.97	93.55	94.85	760213
2021-04-20	94.95	96.98	94.36	96.16	555516
2021-04-21	96.25	97.69	95.10	97.03	577477
2021-04-22	96.36	98.30	95.29	96.51	442117
2021-04-23	97.25	98.15	96.17	96.73	342040
2021-04-26	96.76	99.49	96.20	98.76	461755
2021-04-27	99.34	99.34	97.22	97.68	641093
2021-04-28	97.66	98.06	95.91	97.70	748958
2021-04-29	98.97	98.97	94.36	95.33	924422
2021-04-30	94.50	96.32	94.31	94.49	702441
2021-05-03	94.87	95.99	93.36	93.63	867249
2021-05-04	91.92	92.99	89.90	91.50	650937
2021-05-05	91.52	92.45	90.76	91.60	679137
2021-05-06	92.05	92.13	87.19	89.43	1341239
2021-05-07	89.98	92.98	89.30	91.04	697971
2021-05-10	90.71	92.90	89.11	91.24	1182954
2021-05-11	89.20	92.94	89.02	91.45	891539
2021-05-12	90.24	94.55	90.24	92.15	679438
2021-05-13	92.82	93.60	90.64	91.93	680215
2021-05-14	92.41	94.92	91.01	94.60	624247
2021-05-17	94.05	94.57	92.95	93.08	564139
2021-05-18	92.61	96.44	92.60	93.81	508793
2021-05-19	92.82	94.87	91.96	92.35	667403
2021-05-20	92.66	95.78	92.21	94.37	625874
2021-05-21	95.13	96.71	94.75	95.97	626992
2021-05-24	96.61	97.25	95.57	95.81	616822
2021-05-25	95.64	97.09	94.94	96.59	733223
2021-05-26	96.78	97.65	95.04	96.31	597456
2021-05-27	96.00	97.49	95.30	97.15	1451284
2021-05-28	97.95	99.48	96.12	96.22	674321
2021-06-01	96.17	97.29	94.31	94.90	877734
2021-06-02	95.24	96.11	93.29	94.25	913530
2021-06-03	93.95	94.87	92.35	94.18	688794
2021-06-04	94.88	95.67	94.35	94.39	570356
2021-06-07	94.42	96.65	93.70	95.26	1235435
2021-06-08	95.83	97.74	95.04	97.01	709132
2021-06-09	97.95	99.90	97.58	98.42	486260
2021-06-10	98.43	100.61	97.76	100.51	621501
2021-06-11	100.42	100.65	97.36	98.61	440154
2021-06-14	99.08	100.84	98.72	99.62	460815
2021-06-15	99.28	100.27	97.41	97.89	479457
2021-06-16	97.90	99.47	97.47	98.59	577765
2021-06-17	98.41	101.28	97.45	98.42	591896
2021-06-18	98.83	103.00	98.83	100.52	1452458
2021-06-21	100.87	103.72	100.66	101.79	889828
2021-06-22	101.45	102.92	100.20	102.27	699307
2021-06-23	101.92	103.30	99.77	100.26	798451
2021-06-24	100.52	101.53	99.61	100.58	864093
2021-06-25	101.06	101.27	99.78	100.29	931684
2021-06-28	100.90	102.04	97.52	98.32	885592
2021-06-29	98.00	98.63	96.55	96.94	933105
2021-06-30	96.66	98.19	96.00	97.32	1009911
2021-07-01	97.32	97.74	96.34	97.46	1035302
2021-07-02	97.24	98.75	96.19	98.61	1010174
2021-07-06	97.94	99.47	97.01	97.45	506998
2021-07-07	97.45	98.46	96.39	98.19	439173
2021-07-08	97.53	99.83	97.07	98.99	484029
2021-07-09	99.25	99.34	97.79	99.03	348850
2021-07-12	98.67	99.18	96.48	96.82	441460
2021-07-13	96.31	98.41	96.19	97.21	660202
2021-07-14	97.07	97.07	93.74	93.84	483244
2021-07-15	93.46	94.41	92.66	93.78	635413
2021-07-16	93.72	96.10	93.55	94.99	495728
2021-07-19	94.90	95.16	92.89	93.75	573541
2021-07-20	94.29	96.18	93.88	95.49	1260695
2021-07-21	95.58	98.00	94.79	97.68	581204
2021-07-22	97.60	98.54	95.69	98.13	599146
2021-07-23	98.39	99.11	97.38	98.52	644825
2021-07-26	98.80	98.80	95.65	95.77	373528
2021-07-27	95.47	95.47	93.12	94.10	778854
2021-07-28	94.19	95.19	93.03	93.92	632440
2021-07-29	94.36	95.46	92.86	92.92	569560
2021-07-30	92.49	93.61	92.23	93.21	1031100
2021-08-02	94.36	96.71	92.85	95.91	807770
2021-08-03	95.78	98.20	94.99	97.70	1034673
2021-08-04	100.68	101.43	92.90	93.20	1609001
2021-08-05	92.45	93.97	91.24	92.69	1089765
2021-08-06	91.48	92.47	89.30	89.57	736601
2021-08-09	89.76	89.88	88.01	88.89	592817
2021-08-10	89.88	89.92	85.98	87.19	762855
2021-08-11	87.11	87.43	85.39	86.18	572499
2021-08-12	86.35	86.94	84.77	86.68	675804
2021-08-13	87.16	89.48	86.60	89.12	809263
2021-08-16	88.14	90.42	88.11	90.18	768076
2021-08-17	89.90	92.51	89.26	91.81	768197
2021-08-18	92.19	93.00	89.92	91.80	580748
2021-08-19	91.63	92.32	89.35	89.54	800979
2021-08-20	90.01	93.30	89.54	91.75	464266
2021-08-23	92.12	93.72	91.89	93.13	602758
2021-08-24	93.06	93.50	91.69	92.70	557046
2021-08-25	92.65	95.26	91.84	94.78	525471
2021-08-26	94.83	95.62	93.21	93.31	371691
2021-08-27	93.56	96.05	92.61	95.22	578753
2021-08-30	95.19	97.35	95.16	95.94	355417
2021-08-31	96.38	96.98	95.03	95.20	648743
2021-09-01	95.42	96.16	94.96	95.59	368916
2021-09-02	96.08	96.52	95.33	96.31	267799
2021-09-03	96.28	96.97	95.26	95.87	321809
2021-09-07	95.48	95.58	93.34	93.73	725207
2021-09-08	93.15	94.83	93.15	94.75	364830
2021-09-09	94.85	96.40	93.75	94.45	290534
2021-09-10	94.42	97.25	93.33	96.74	446350
2021-09-13	97.67	98.20	96.62	96.70	642475
2021-09-14	97.05	97.63	94.40	94.62	451549
2021-09-15	95.02	97.73	94.36	96.34	507940
2021-09-16	95.87	96.40	93.61	95.72	590384
2021-09-17	95.55	96.99	94.15	96.50	1529946
2021-09-20	94.87	96.12	94.11	95.27	624228
2021-09-21	95.69	96.15	94.95	95.51	448146
2021-09-22	95.30	95.83	93.94	94.27	381979
2021-09-23	94.28	95.54	93.51	95.05	406101
2021-09-24	94.40	97.26	94.40	94.99	394315
2021-09-27	95.01	96.98	94.37	94.91	432082
2021-09-28	94.16	96.94	93.61	95.27	521949
2021-09-29	95.23	95.99	94.21	94.39	459900
2021-09-30	94.72	96.98	94.24	95.91	477331
2021-10-01	95.36	102.03	95.36	101.46	860090
2021-10-04	101.73	102.80	100.49	100.80	587520
2021-10-05	100.36	101.51	99.48	100.18	458627
2021-10-06	99.24	103.92	99.21	102.47	589529
2021-10-07	102.33	105.25	102.22	103.04	585666
2021-10-08	103.04	104.54	101.60	104.08	400821
2021-10-11	104.43	104.47	103.33	103.82	377984
2021-10-12	104.14	107.11	104.14	104.86	566785
2021-10-13	104.34	104.93	102.29	103.65	394656
2021-10-14	101.94	103.92	101.39	102.63	624571
2021-10-15	103.08	106.08	101.88	104.54	911247
2021-10-18	104.47	104.97	102.94	104.02	438174
2021-10-19	104.88	105.25	102.73	103.13	491976
2021-10-20	103.65	104.50	102.81	103.37	669372
2021-10-21	103.92	104.41	103.16	104.00	665125
2021-10-22	104.34	104.34	102.25	103.54	634873
2021-10-25	103.14	104.23	102.33	102.55	656901
2021-10-26	103.04	103.58	101.52	101.84	534903
2021-10-27	101.61	102.37	100.51	101.26	338410
2021-10-28	101.56	102.92	101.16	101.88	536875
2021-10-29	101.44	105.67	101.11	105.41	809042
2021-11-01	105.50	108.02	104.88	106.22	835966
2021-11-02	97.48	99.00	91.99	95.58	2808543
2021-11-03	94.37	96.35	93.23	93.44	914665
2021-11-04	93.45	93.69	90.74	92.76	1090370
2021-11-05	92.69	95.22	91.28	93.21	1026382
2021-11-08	93.13	93.93	92.02	93.57	759570
2021-11-09	93.35	93.90	91.50	92.07	413695
2021-11-10	92.04	93.59	91.10	91.87	427990
2021-11-11	92.42	92.48	88.91	89.23	671064
2021-11-12	89.23	89.97	87.47	88.00	1057575
2021-11-15	88.28	89.06	87.50	87.78	691439
2021-11-16	87.86	89.48	87.64	88.27	854472
2021-11-17	90.91	90.91	88.55	89.60	871336
2021-11-18	89.99	90.87	87.25	87.51	829077
2021-11-19	86.34	87.66	85.62	86.02	763049
2021-11-22	86.24	87.50	84.53	86.00	693880
2021-11-23	85.43	87.30	84.50	87.08	685961
2021-11-24	87.13	88.08	85.58	87.86	577480
2021-11-26	87.80	88.40	86.13	86.98	510431
2021-11-29	87.74	88.88	84.66	84.74	831180
2021-11-30	84.58	85.93	82.98	83.25	2994481
2021-12-01	83.39	85.45	79.89	80.79	983354
2021-12-02	80.79	83.31	79.64	80.64	797315
2021-12-03	81.00	81.40	79.01	79.68	971455
2021-12-06	79.04	81.51	78.31	80.69	860758
2021-12-07	80.69	82.98	80.69	82.25	980257
2021-12-08	85.00	86.00	82.20	84.26	922427
2021-12-09	83.13	84.49	81.28	81.62	1089698
2021-12-10	81.60	82.65	79.33	79.65	999302
2021-12-13	79.37	83.60	79.35	82.41	843848
2021-12-14	81.07	84.10	81.07	82.71	756443
2021-12-15	82.34	84.83	82.08	84.66	794039
2021-12-16	84.38	85.63	82.93	84.43	477159
2021-12-17	84.29	87.67	83.27	86.63	1413702
2021-12-20	86.45	87.86	83.75	85.27	870138
2021-12-21	84.39	85.10	83.10	84.67	1064039
2021-12-22	85.08	86.07	84.37	84.91	551049
2021-12-23	85.47	86.12	83.52	85.09	527132
2021-12-27	85.02	85.02	83.61	84.49	539099
2021-12-28	84.21	85.73	83.79	84.73	370996
2021-12-29	84.75	85.32	83.65	84.25	384794
2021-12-30	83.90	85.33	83.40	84.63	585283
2021-12-31	84.97	86.16	84.71	85.17	648373
2022-01-03	85.90	89.16	84.06	88.47	712047
2022-01-04	87.97	88.58	86.01	86.69	517966
2022-01-05	86.16	88.09	83.05	83.25	805189
2022-01-06	83.21	84.43	82.00	82.53	952202
2022-01-07	80.45	80.79	75.16	75.32	2262445
2022-01-10	74.76	76.48	71.88	76.44	1560019
2022-01-11	76.12	77.50	74.96	75.45	903815
2022-01-12	75.12	77.49	74.76	76.49	914222
2022-01-13	77.03	81.06	74.32	79.22	1516420
2022-01-14	79.09	80.63	77.21	78.36	929760
2022-01-18	75.41	76.58	74.29	74.50	1046453
2022-01-19	75.60	76.10	72.59	72.83	741059
2022-01-20	73.04	75.81	72.68	72.80	960308
2022-01-21	72.94	75.84	72.83	75.10	1230481
2022-01-24	74.40	76.17	72.74	75.86	1301206
2022-01-25	74.76	76.68	74.24	75.93	889209
2022-01-26	75.36	78.17	75.03	75.51	763276
2022-01-27	75.46	76.70	72.28	72.45	802647
2022-01-28	73.21	76.77	73.13	76.73	739830
2022-01-31	76.73	79.37	75.62	79.02	1054939
2022-02-01	78.36	79.50	77.47	79.22	714120
2022-02-02	78.98	79.91	77.81	78.75	480172
2022-02-03	78.13	79.87	77.87	79.55	759462
2022-02-04	79.28	81.67	78.73	81.14	755217
2022-02-07	81.07	81.40	79.43	81.02	600199
2022-02-08	80.98	80.98	78.43	79.92	882712
2022-02-09	80.77	82.99	80.39	81.10	1887965
2022-02-10	79.21	81.39	78.54	79.60	1227122
2022-02-11	80.40	86.49	79.59	85.53	2125912
2022-02-14	85.28	87.98	84.55	86.52	1167862
2022-02-15	87.07	87.85	85.59	86.49	786936
2022-02-16	87.05	87.05	85.23	85.87	480994
2022-02-17	86.20	86.20	83.45	84.68	922117
2022-02-18	85.26	86.89	84.28	85.32	724133
2022-02-22	85.28	88.77	83.48	87.70	819728
2022-02-23	87.87	88.28	84.17	85.55	644860
2022-02-24	83.05	87.24	83.05	87.13	814104
2022-02-25	88.87	89.49	87.40	88.86	819052
2022-02-28	86.83	90.28	86.83	89.87	933596
2022-03-01	89.48	92.34	89.48	91.89	701444
2022-03-02	92.26	92.84	90.97	91.86	556013
2022-03-03	88.57	89.71	87.15	87.62	892633
2022-03-04	87.73	88.50	86.54	88.19	615316
2022-03-07	87.36	89.09	87.31	87.95	426966
2022-03-08	87.38	91.29	86.77	87.98	720313
2022-03-09	89.15	90.66	88.13	89.88	737466
2022-03-10	89.49	91.51	88.84	90.91	633284
2022-03-11	91.03	91.80	88.38	89.29	560236
2022-03-14	88.90	91.39	88.57	90.00	631523
2022-03-15	90.15	91.14	88.20	91.06	678941
2022-03-16	91.61	92.48	90.14	92.16	565218
2022-03-17	92.22	94.00	91.11	93.68	508195
2022-03-18	94.24	95.00	92.63	93.13	1005167
2022-03-21	93.10	94.34	91.74	94.16	532306
2022-03-22	94.20	95.87	93.23	94.81	593064
2022-03-23	94.16	94.75	91.77	92.70	727053
2022-03-24	92.82	95.03	92.28	94.05	507240
2022-03-25	94.27	94.44	92.59	93.72	404566
2022-03-28	93.30	94.70	92.10	93.59	502397
2022-03-29	93.74	94.22	91.57	92.86	619870
2022-03-30	93.21	94.42	91.99	92.45	554692
2022-03-31	92.43	95.18	92.17	93.75	729867
2022-04-01	93.48	95.77	93.48	95.57	922744
2022-04-04	95.75	98.11	95.75	97.50	593984
2022-04-05	97.55	99.87	96.86	97.05	909832
2022-04-06	96.69	99.42	95.54	98.54	686187
2022-04-07	98.18	99.60	97.95	98.49	413169
2022-04-08	98.70	100.73	98.46	100.07	735876
2022-04-11	99.44	100.06	98.06	98.47	691455
2022-04-12	98.91	100.00	97.19	98.01	819693
2022-04-13	97.52	99.29	96.71	98.96	476889
2022-04-14	98.61	99.89	97.47	99.27	662814
2022-04-18	99.36	99.36	96.99	97.30	388541
2022-04-19	97.08	98.78	96.97	97.78	500958
2022-04-20	98.44	98.89	96.84	98.12	301179
2022-04-21	97.81	98.03	95.38	95.76	447955
2022-04-22	95.40	95.44	92.78	93.62	628889
2022-04-25	93.30	93.77	91.50	93.76	709974
2022-04-26	93.44	93.86	91.36	91.80	594631
2022-04-27	91.59	92.58	90.75	91.53	473825
2022-04-28	92.56	92.61	89.24	91.68	485121
2022-04-29	91.58	92.36	89.79	90.03	768042
2022-05-02	89.85	91.31	88.27	91.22	1007007
2022-05-03	91.18	91.87	88.23	88.70	1033971
2022-05-04	91.11	91.99	85.50	88.40	1503004
2022-05-05	88.25	89.17	83.26	85.28	985258
2022-05-06	83.95	84.86	79.06	79.55	1094739
2022-05-09	78.30	79.15	75.25	75.79	1278184
2022-05-10	78.12	85.61	78.12	82.22	2232967
2022-05-11	80.85	84.25	79.04	81.90	1122497
2022-05-12	81.74	83.43	80.50	82.83	858981
2022-05-13	83.75	84.98	83.44	84.12	660745
2022-05-16	83.32	85.23	82.82	84.88	496241
2022-05-17	85.50	86.39	84.06	85.80	525083
2022-05-18	84.60	86.98	84.37	84.95	645808
2022-05-19	84.61	85.85	83.86	85.37	624009
2022-05-20	85.34	86.26	83.33	86.18	681159
2022-05-23	86.36	87.61	85.47	86.49	533854
2022-05-24	86.30	86.36	84.42	84.60	468107
2022-05-25	84.57	88.40	84.57	88.38	807485
2022-05-26	88.97	90.66	88.48	89.84	720647
2022-05-27	90.16	93.69	88.23	93.10	781007
2022-05-31	92.73	94.10	91.18	93.49	1349449
2022-06-01	94.53	94.96	92.11	92.75	838376
2022-06-02	92.17	94.49	91.29	94.42	495087
2022-06-03	93.88	96.74	93.88	95.54	682461
2022-06-06	97.00	97.18	93.96	94.16	1063262
2022-06-07	94.11	95.94	93.55	95.47	857815
2022-06-08	95.19	97.90	95.19	97.86	885651
2022-06-09	98.58	98.74	97.25	97.30	829160
2022-06-10	96.13	96.20	94.14	94.31	727667
2022-06-13	92.53	93.12	90.80	91.44	445597
2022-06-14	91.62	92.03	90.06	91.22	453053
2022-06-15	91.28	93.38	90.48	93.15	1018418
2022-06-16	92.08	92.13	88.38	88.93	1120649
2022-06-17	89.87	93.99	89.65	93.28	1364048
2022-06-21	93.88	95.32	93.21	93.37	552780
2022-06-22	92.47	95.26	91.86	94.21	700702
2022-06-23	94.31	97.82	94.31	97.40	475361
2022-06-24	98.40	99.05	95.81	98.24	844826
2022-06-27	98.09	100.00	97.58	99.93	670903
2022-06-28	99.71	99.95	96.41	96.93	625013
2022-06-29	96.92	98.98	96.01	98.46	449036
2022-06-30	97.30	99.03	96.43	97.48	711919
2022-07-01	97.50	99.39	97.50	99.25	655901
2022-07-05	98.86	99.73	97.68	98.30	846578
2022-07-06	97.61	98.95	94.95	95.20	1223619
2022-07-07	94.83	96.66	94.68	96.46	960209
2022-07-08	96.10	97.25	95.20	95.57	481951
2022-07-11	95.85	97.59	94.66	95.89	529287
2022-07-12	95.69	96.94	94.84	95.30	663733
2022-07-13	94.31	96.19	94.20	94.85	624603
2022-07-14	94.47	94.53	92.12	94.24	570791
2022-07-15	94.37	95.68	94.05	95.17	685960
2022-07-18	94.99	96.31	93.48	93.90	439480
2022-07-19	94.82	96.46	94.52	96.41	389457
2022-07-20	96.81	99.41	96.14	97.29	716900
2022-07-21	97.47	97.97	96.81	97.60	350073
2022-07-22	97.65	98.74	94.86	95.29	606136
2022-07-25	95.53	96.02	94.05	95.25	441197
2022-07-26	95.90	96.23	94.14	94.60	444270
2022-07-27	94.47	95.81	93.75	95.55	373300
2022-07-28	95.87	95.87	91.53	93.90	537919
2022-07-29	93.83	94.28	92.08	94.13	737013
2022-08-01	93.98	94.56	91.75	92.03	548253
2022-08-02	92.00	93.07	91.89	92.68	457394
2022-08-03	93.49	95.27	93.20	94.06	624753
2022-08-04	94.21	96.63	94.21	95.93	583344
2022-08-05	95.35	105.71	92.00	104.04	2157444
2022-08-08	103.98	105.98	102.93	104.59	1492743
2022-08-09	104.50	109.26	103.09	107.66	1714188
2022-08-10	108.00	108.89	105.52	106.79	880709
2022-08-11	106.59	107.31	104.83	104.88	749581
2022-08-12	105.19	106.96	105.19	105.63	1233794
2022-08-15	105.31	107.50	104.75	107.39	739381
2022-08-16	107.41	108.62	104.31	106.11	811933
2022-08-17	106.03	106.47	104.56	104.94	503912
2022-08-18	105.44	107.08	104.07	106.76	625233
2022-08-19	106.89	107.45	105.89	107.00	535752
2022-08-22	106.71	107.67	105.12	106.21	445360
2022-08-23	106.36	106.89	104.54	105.62	409427
2022-08-24	106.19	107.89	105.72	106.59	617624
2022-08-25	107.36	107.36	103.77	104.30	608309
2022-08-26	103.89	105.90	103.40	104.87	495280
2022-08-29	104.52	106.48	104.28	105.32	502283
2022-08-30	104.16	104.85	102.35	103.30	811170
2022-08-31	104.28	105.85	104.21	104.63	866181
2022-09-01	104.23	105.68	101.96	105.63	599364
2022-09-02	105.55	106.22	102.75	103.01	531345
2022-09-06	103.33	103.73	101.70	103.02	442804
2022-09-07	103.05	105.96	102.41	105.57	620397
2022-09-08	105.00	108.49	104.63	106.68	1299805
2022-09-09	107.18	107.98	106.02	106.51	501248
2022-09-12	106.46	106.98	103.46	106.66	566738
2022-09-13	106.00	106.03	102.69	102.75	796951
2022-09-14	102.81	104.43	100.46	104.32	895781
2022-09-15	104.12	107.08	103.55	106.93	537264
2022-09-16	106.67	107.36	104.67	106.09	1274602
2022-09-19	105.69	108.71	104.96	107.81	953926
2022-09-20	107.68	108.29	105.40	107.09	457206
2022-09-21	107.03	108.48	105.54	105.63	502869
2022-09-22	105.38	105.38	102.96	103.34	448722
2022-09-23	102.98	103.63	100.96	103.50	719744
2022-09-26	102.94	103.91	100.44	100.57	713793
2022-09-27	101.13	102.75	100.27	101.36	797807
2022-09-28	102.74	103.38	100.04	102.83	755512
2022-09-29	102.57	103.14	100.40	102.76	1169890
2022-09-30	103.04	106.97	103.03	106.21	1029548
2022-10-03	106.59	108.32	105.14	106.72	882327
2022-10-04	107.85	112.12	107.68	109.24	1475504
2022-10-05	108.81	109.70	107.42	108.65	574507
2022-10-06	108.55	111.78	107.83	111.38	991188
2022-10-07	110.97	113.63	107.92	108.25	1145386
2022-10-10	107.96	108.98	106.17	106.84	663566
2022-10-11	108.19	109.53	106.08	107.60	922165
2022-10-12	108.02	109.49	107.46	108.34	652039
2022-10-13	107.55	111.98	107.10	111.51	833199
2022-10-14	111.84	112.89	108.05	108.23	602750
2022-10-17	109.65	111.51	108.84	111.06	628828
2022-10-18	111.90	113.38	111.34	112.70	560263
2022-10-19	112.12	112.97	109.07	109.50	832045
2022-10-20	109.99	112.06	109.09	110.68	565272
2022-10-21	110.88	111.75	107.29	110.94	728944
2022-10-24	111.65	113.22	109.61	110.11	1116630
2022-10-25	110.08	113.16	108.43	112.59	685054
2022-10-26	112.77	115.23	112.77	113.99	994196
2022-10-27	114.44	115.33	113.63	113.85	964395
2022-10-28	114.55	115.93	112.18	115.57	724482
2022-10-31	114.12	116.39	112.90	115.12	1151003
2022-11-01	115.00	123.47	114.24	119.36	1926361
2022-11-02	119.30	125.00	118.71	122.06	1946246
2022-11-03	121.95	125.25	119.65	124.11	986730
2022-11-04	124.39	124.39	119.86	121.82	677360
2022-11-07	122.01	123.06	120.45	121.05	667548
2022-11-08	121.72	125.99	121.34	123.90	773926
2022-11-09	123.47	124.64	122.01	122.39	580343
2022-11-10	125.98	125.98	121.42	123.22	668964
2022-11-11	122.93	123.25	119.64	121.44	870984
2022-11-14	118.78	121.73	117.43	118.05	1097186
2022-11-15	119.11	119.47	113.49	114.77	1558118
2022-11-16	115.29	115.55	112.34	112.67	1152629
2022-11-17	112.85	115.74	111.25	115.06	668362
2022-11-18	115.17	120.79	115.17	120.16	759753
2022-11-21	119.94	120.71	117.98	118.31	504791
2022-11-22	119.12	122.13	118.79	120.80	602663
2022-11-23	121.13	122.19	118.94	118.97	449117
2022-11-25	118.76	122.18	117.62	122.15	283681
2022-11-28	122.20	124.00	121.10	121.66	496611
2022-11-29	121.57	122.82	120.91	121.74	718281
2022-11-30	123.68	127.61	121.47	127.06	1647301
2022-12-01	127.34	129.29	125.65	126.31	654342
2022-12-02	125.36	127.44	122.77	126.81	481858
2022-12-05	126.25	126.30	123.00	124.00	492926
2022-12-06	123.77	125.25	119.12	120.21	749223
2022-12-07	120.02	122.45	118.84	121.51	390944
2022-12-08	121.57	122.60	119.94	120.39	631659
2022-12-09	119.50	119.94	116.96	117.24	875792
2022-12-12	118.06	120.28	118.00	119.48	636171
2022-12-13	119.97	120.42	116.93	119.00	1094265
2022-12-14	119.09	120.90	117.50	119.24	636395
2022-12-15	117.81	119.52	115.76	116.69	981846
2022-12-16	116.18	117.89	115.51	117.19	1358129
2022-12-19	118.10	120.40	116.98	117.93	797700
2022-12-20	118.03	119.91	117.11	119.16	741099
2022-12-21	119.51	121.70	117.90	120.34	680527
2022-12-22	120.89	122.73	120.18	122.40	375609
2022-12-23	122.70	122.83	119.67	120.31	329483
2022-12-27	120.94	120.94	117.99	118.93	394065
2022-12-28	118.51	119.98	117.52	118.68	297452
2022-12-29	119.15	121.14	118.57	120.20	297517
2022-12-30	119.67	119.72	117.70	119.44	508562
2023-01-03	119.27	120.43	117.55	120.08	633942
2023-01-04	120.43	121.50	119.49	120.88	586290
2023-01-05	121.88	123.28	120.42	122.95	895630
2023-01-06	124.33	125.02	122.61	123.02	677879
2023-01-09	122.92	123.00	107.16	107.99	1963350
2023-01-10	107.36	111.27	106.22	109.77	1470115
2023-01-11	108.87	110.71	107.09	110.49	860202
2023-01-12	110.10	110.53	107.90	109.55	656758
2023-01-13	109.58	110.39	108.08	108.99	780476
2023-01-17	109.16	109.91	108.18	108.25	918648
2023-01-18	108.14	109.23	107.70	108.66	843583
2023-01-19	109.24	110.87	108.84	109.97	849213
2023-01-20	109.51	112.08	108.38	111.36	966772
2023-01-23	111.07	112.25	107.84	108.75	1041693
2023-01-24	109.01	109.30	107.54	108.66	651883
2023-01-25	108.66	109.34	107.83	108.80	688793
2023-01-26	109.50	109.51	107.62	108.38	695731
2023-01-27	108.67	109.52	108.03	108.25	490039
2023-01-30	108.91	109.32	107.50	108.29	902368
2023-01-31	108.48	111.34	108.48	110.93	872275
2023-02-01	109.97	111.10	109.13	110.22	817255
2023-02-02	109.07	109.66	105.48	108.00	1309492
2023-02-03	109.30	110.90	108.44	110.03	1153267
2023-02-06	104.28	110.90	104.22	105.02	1579363
2023-02-07	104.03	104.06	99.77	103.82	2066789
2023-02-08	103.69	106.14	101.13	104.49	1185402
2023-02-09	104.75	105.95	103.14	104.51	943693
2023-02-10	104.35	105.46	103.05	103.19	1420866
2023-02-13	103.16	104.31	102.12	103.52	793237
2023-02-14	103.57	104.57	102.14	102.92	643658
2023-02-15	102.91	103.98	101.98	103.73	566631
2023-02-16	103.72	104.06	102.57	102.79	532348
2023-02-17	102.33	103.55	101.26	103.54	847325
2023-02-21	103.49	103.50	102.01	102.11	565699
2023-02-22	101.82	102.97	101.68	102.80	586509
2023-02-23	102.50	103.00	101.35	101.86	671939
2023-02-24	101.28	102.96	101.28	102.45	507394
2023-02-27	102.71	103.32	102.11	102.20	352815
2023-02-28	102.26	103.37	101.77	103.10	861665
2023-03-01	102.74	103.14	100.80	101.25	918992
2023-03-02	100.71	101.23	100.00	100.16	943294
2023-03-03	101.52	102.09	100.55	101.18	603220
2023-03-06	100.91	101.35	99.85	100.73	647351
2023-03-07	100.89	100.89	98.12	98.33	539110
2023-03-08	98.83	98.94	97.10	97.86	581303
2023-03-09	97.92	98.50	96.30	97.04	734908
2023-03-10	96.94	98.14	94.99	95.81	844251
2023-03-13	95.77	97.11	94.42	94.44	1068840
2023-03-14	95.48	96.42	94.37	95.48	641536
2023-03-15	95.06	95.62	93.38	94.11	525566
2023-03-16	93.51	94.53	92.89	94.25	599585
2023-03-17	94.94	95.16	93.00	94.25	1446047
2023-03-20	94.56	97.49	93.55	97.21	689785
2023-03-21	97.27	98.55	96.14	96.44	583436
2023-03-22	96.70	96.72	95.14	95.15	445087
2023-03-23	95.78	96.44	94.86	95.69	391199
2023-03-24	95.50	97.48	95.02	97.05	801631
2023-03-27	97.18	97.30	95.78	97.05	807351
2023-03-28	96.83	97.69	96.04	96.41	402525
2023-03-29	96.41	97.26	95.90	97.10	492666
2023-03-30	99.37	100.26	98.36	99.21	800886
2023-03-31	99.45	101.53	98.62	101.22	1104815
2023-04-03	102.02	102.02	99.12	100.86	626690
2023-04-04	100.37	100.67	99.51	100.38	506635
2023-04-05	100.97	102.55	100.59	102.21	719669
2023-04-06	102.22	104.82	101.79	104.77	563289
2023-04-10	104.34	104.34	102.56	103.22	446497
2023-04-11	103.62	104.15	103.00	103.22	517852
2023-04-12	103.94	104.02	102.89	102.96	582007
2023-04-13	102.94	104.93	102.80	103.77	646618
2023-04-14	103.54	104.09	102.24	102.78	701694
2023-04-17	102.84	104.34	102.18	104.12	494848
2023-04-18	103.86	104.00	103.02	103.72	619233
2023-04-19	103.13	105.02	103.13	104.87	590171
2023-04-20	104.67	104.79	103.88	104.56	512921
2023-04-21	105.00	105.22	104.12	104.17	513895
2023-04-24	104.12	104.16	102.86	103.56	488646
2023-04-25	103.25	103.82	102.12	102.37	622106
2023-04-26	101.46	102.96	100.90	102.72	470811
2023-04-27	102.35	102.65	100.86	101.90	463427
2023-04-28	101.28	101.49	99.85	101.04	940327
2023-05-01	101.20	104.20	100.90	104.02	743453
2023-05-02	103.28	104.57	102.84	103.45	848710
2023-05-03	107.00	107.98	98.24	98.62	1930240
2023-05-04	98.85	99.73	95.79	95.84	1131219
2023-05-05	96.35	97.85	95.85	97.40	770030
2023-05-08	97.23	98.05	96.57	97.90	625621
2023-05-09	97.46	97.63	95.33	97.24	553967
2023-05-10	97.64	97.68	95.88	96.74	491521
2023-05-11	96.74	97.99	96.17	97.82	629648
2023-05-12	98.00	98.49	96.30	96.71	420085
2023-05-15	96.42	98.52	96.42	98.15	622693
2023-05-16	97.38	97.79	94.17	94.33	761590
2023-05-17	94.45	95.54	93.11	95.27	634928
2023-05-18	95.00	95.79	93.86	94.87	993481
2023-05-19	94.30	95.15	93.42	94.06	849047
2023-05-22	94.27	94.68	93.22	93.50	706685
2023-05-23	93.69	94.05	92.90	93.64	992041
2023-05-24	93.60	93.74	92.21	92.61	625746
2023-05-25	92.47	92.88	91.18	92.18	839226
2023-05-26	92.44	93.77	91.19	91.22	724308
2023-05-30	90.59	91.12	89.04	90.11	791897
2023-05-31	90.31	91.25	89.20	89.53	1566480
2023-06-01	89.82	91.86	89.43	91.19	662860
2023-06-02	91.00	92.53	90.54	92.32	422520
2023-06-05	91.75	93.98	91.29	93.86	556232
2023-06-06	93.86	95.75	93.12	95.41	637948
2023-06-07	95.17	95.23	92.99	93.20	651408
2023-06-08	93.20	94.38	92.75	94.03	544443
2023-06-09	94.03	94.32	93.11	93.39	437146
2023-06-12	93.71	93.71	92.61	93.49	389412
2023-06-13	93.54	95.74	93.49	95.68	1048407
2023-06-14	95.59	96.72	93.81	94.22	1065584
2023-06-15	94.73	97.18	94.28	96.85	1171014
2023-06-16	97.57	99.42	97.31	97.60	1834383
2023-06-20	97.15	98.49	95.38	96.99	890065
2023-06-21	96.87	99.11	96.04	98.61	957369
2023-06-22	98.78	99.98	97.39	97.85	933613
2023-06-23	97.67	98.11	96.29	96.39	891147
2023-06-26	96.53	97.31	95.24	96.09	639099
2023-06-27	95.66	96.36	93.84	94.69	777253
2023-06-28	94.91	96.22	93.76	94.82	466561
2023-06-29	94.08	95.23	93.02	94.49	732154
2023-06-30	94.96	95.60	93.96	94.30	1109021
2023-07-03	94.01	95.04	93.72	94.48	279049
2023-07-05	94.44	94.92	94.00	94.54	488507
2023-07-06	95.75	95.80	93.80	94.40	674444
2023-07-07	94.17	95.12	93.28	94.02	611927
2023-07-10	93.94	95.61	93.84	95.56	596301
2023-07-11	95.56	98.45	94.96	98.19	891036
2023-07-12	98.48	99.00	96.34	97.23	646426
2023-07-13	97.31	97.39	96.00	96.03	482798
2023-07-14	96.04	96.23	94.16	95.11	422953
2023-07-17	95.26	96.39	94.68	96.00	618767
2023-07-18	96.43	99.01	95.97	97.20	993870
2023-07-19	97.57	98.49	97.07	97.85	552691
2023-07-20	98.44	98.44	96.67	97.91	672056
2023-07-21	98.63	99.66	98.05	98.79	714895
2023-07-24	99.08	100.74	98.53	100.02	968195
2023-07-25	99.91	101.56	99.10	101.05	829887
2023-07-26	101.03	101.71	100.22	100.38	1184128
2023-07-27	100.47	101.59	99.36	101.25	788258
2023-07-28	102.06	103.74	101.56	102.75	892486
2023-07-31	102.80	103.50	101.50	101.89	986689
2023-08-01	102.50	104.50	99.98	103.44	1322650
2023-08-02	103.61	104.41	102.00	104.14	1556160
2023-08-03	104.02	104.72	103.03	103.29	465268
2023-08-04	103.27	103.84	101.16	101.63	561921
2023-08-07	102.11	103.42	101.03	101.27	564078
2023-08-08	101.00	102.02	100.55	101.19	481458
2023-08-09	101.19	102.17	100.52	101.41	660462
2023-08-10	101.96	105.76	101.93	104.66	938187
2023-08-11	104.45	106.17	104.11	105.22	587283
2023-08-14	105.01	106.19	104.12	105.56	583771
2023-08-15	105.46	106.56	105.21	106.32	548560
2023-08-16	106.29	107.45	105.96	106.01	764541
2023-08-17	106.17	106.45	104.03	104.30	507235
2023-08-18	104.19	107.21	103.89	106.96	922164
2023-08-21	107.50	109.02	106.55	108.32	866021
2023-08-22	108.14	108.87	106.97	107.09	653530
2023-08-23	107.49	108.32	105.81	107.69	681730
2023-08-24	107.69	108.30	106.86	107.07	303257
2023-08-25	107.19	107.86	106.53	107.52	359038
2023-08-28	107.52	107.99	106.29	106.88	392434
2023-08-29	106.54	107.31	105.83	106.89	515448
2023-08-30	106.90	108.56	106.45	108.39	468621
2023-08-31	107.54	109.92	107.54	108.89	984930
2023-09-01	109.51	111.99	109.09	110.63	954512
2023-09-05	110.47	111.54	109.37	109.93	988480
2023-09-06	110.00	110.74	108.64	110.17	510998
2023-09-07	110.66	110.92	108.24	108.48	589540
2023-09-08	108.93	109.95	108.13	109.27	520557
2023-09-11	109.63	109.64	109.62	109.64	96589
2023-09-12	115.64	119.29	113.47	117.10	2377381
2023-09-13	117.49	117.76	114.20	114.30	709173
2023-09-14	115.30	115.67	113.28	113.78	576895
2023-09-15	113.74	114.24	111.80	112.45	1451843
2023-09-18	113.03	113.08	111.90	111.97	493611
2023-09-19	112.20	115.02	112.00	114.80	727470
2023-09-20	114.69	115.55	114.29	114.38	400977
2023-09-21	115.21	115.21	113.01	113.11	503188
2023-09-22	113.17	114.86	113.01	113.74	477172
2023-09-25	113.59	114.62	112.90	113.68	427899
2023-09-26	113.68	115.35	113.45	114.66	455124
2023-09-27	115.36	115.97	114.81	115.46	542268
2023-09-28	115.15	115.39	113.70	115.16	490486
2023-09-29	115.19	115.49	112.26	112.50	737580
2023-10-02	112.68	112.98	110.84	111.79	561582
2023-10-03	111.74	111.89	108.81	110.51	779996
2023-10-04	110.30	111.07	109.57	110.69	654708
2023-10-05	112.95	115.47	112.51	115.30	1063018
2023-10-06	115.51	116.54	113.91	113.93	509729
2023-10-09	114.19	115.46	112.78	113.09	471099
2023-10-10	112.70	114.95	112.70	114.27	570955
2023-10-11	114.60	115.51	113.19	113.61	439777
2023-10-12	113.63	113.88	110.35	111.24	552782
2023-10-13	111.23	112.93	109.93	112.84	556143
2023-10-16	113.28	114.58	112.69	113.60	404044
2023-10-17	113.36	115.87	113.36	114.19	743911
2023-10-18	113.54	113.94	112.06	112.22	379805
2023-10-19	112.05	112.57	108.97	111.13	718665
2023-10-20	111.46	111.63	109.50	110.44	600495
2023-10-23	109.93	110.29	107.18	107.91	533203
2023-10-24	108.90	109.67	107.89	109.25	475584
2023-10-25	108.27	109.01	106.95	108.23	448898
2023-10-26	108.12	109.41	107.52	107.92	567781
2023-10-27	107.25	108.28	106.01	106.07	511472
2023-10-30	106.76	107.96	106.59	107.13	788987
2023-10-31	106.48	111.43	106.48	110.94	1423290
2023-11-01	110.89	111.81	108.15	111.54	917779
2023-11-02	112.66	113.84	111.37	113.39	658848
2023-11-03	114.63	114.81	112.37	112.44	523297
2023-11-06	112.64	114.42	112.55	114.01	575844
2023-11-07	114.52	117.35	113.53	116.68	789092
2023-11-08	116.68	117.52	114.70	115.39	483243
2023-11-09	115.82	115.82	111.75	112.15	551309
2023-11-10	106.30	108.41	103.63	107.17	1900535
2023-11-13	106.85	110.37	106.85	110.25	630583
2023-11-14	112.00	114.52	111.77	112.38	918895
2023-11-15	112.05	113.23	110.61	110.71	542670
2023-11-16	110.55	110.55	107.84	108.77	648984
2023-11-17	109.03	109.64	108.29	108.94	517211
2023-11-20	108.14	110.09	108.14	109.43	488006
2023-11-21	109.89	111.27	108.63	109.61	644769
2023-11-22	110.48	111.78	109.77	110.98	552302
2023-11-24	110.99	112.28	110.56	112.17	220514
2023-11-27	111.12	113.23	110.52	113.02	753012
2023-11-28	112.60	113.43	111.81	112.84	732361
2023-11-29	113.17	114.15	110.81	113.54	566261
2023-11-30	114.01	117.11	114.01	116.59	1351365
2023-12-01	116.79	117.80	115.74	117.12	1028376
2023-12-04	116.92	118.03	115.62	116.53	699901
2023-12-05	116.32	118.67	115.38	118.54	682939
2023-12-06	119.00	120.20	117.10	119.47	893614
2023-12-07	119.47	121.33	118.62	120.00	876369
2023-12-08	119.73	120.32	117.23	117.28	528392
2023-12-11	117.21	118.87	116.67	118.51	416490
2023-12-12	119.01	122.99	118.39	121.65	813938
2023-12-13	121.64	124.00	121.53	123.55	778176
2023-12-14	123.57	123.57	121.11	121.35	1052179
2023-12-15	121.28	122.62	119.30	120.22	1532060
2023-12-18	120.89	121.05	119.68	119.92	851975
2023-12-19	120.67	121.97	119.95	121.50	696100
2023-12-20	120.89	121.26	119.67	120.31	729627
2023-12-21	121.04	121.25	119.94	121.16	490012
2023-12-22	122.89	130.84	122.89	128.45	2155348
2023-12-26	128.84	131.47	128.00	131.19	667252
2023-12-27	131.15	132.98	130.89	132.76	576446
2023-12-28	132.64	133.64	132.10	132.15	510132
2023-12-29	132.13	133.28	131.02	131.76	671215
2024-01-02	130.20	133.33	130.15	131.73	767838
2024-01-03	131.91	133.67	130.85	132.73	622984
2024-01-04	132.92	134.28	132.92	133.58	782346
2024-01-05	132.80	133.54	131.01	132.48	824176
2024-01-08	131.23	134.05	129.81	133.94	761970
2024-01-09	133.96	134.93	132.27	133.71	467163
2024-01-10	134.52	134.74	131.65	132.39	623402
2024-01-11	131.15	131.71	129.50	130.58	604613
2024-01-12	130.74	132.55	130.00	132.03	573218
2024-01-16	130.95	132.72	130.16	132.62	705660
2024-01-17	132.71	137.19	131.85	137.12	1100410
2024-01-18	137.40	139.56	136.00	136.75	993387
2024-01-19	137.12	137.94	136.05	137.37	636842
2024-01-22	138.50	140.30	137.22	139.80	834304
2024-01-23	140.11	140.71	139.10	140.41	803003
2024-01-24	141.18	141.65	139.84	140.11	637621
2024-01-25	141.02	141.27	139.17	141.01	585011
2024-01-26	141.73	142.75	140.81	142.15	716592
2024-01-29	142.30	143.35	141.89	142.22	597822
2024-01-30	142.50	143.00	141.68	142.06	474577
2024-01-31	141.94	142.22	139.43	139.77	1148547
2024-02-01	139.77	142.69	138.43	142.45	858408
2024-02-02	142.73	142.91	141.06	141.74	395794
2024-02-05	141.18	141.97	139.72	141.66	672721
2024-02-06	141.96	143.16	140.87	142.96	1034145
2024-02-07	135.00	143.16	128.00	136.29	1639005
2024-02-08	136.78	136.78	132.50	134.42	1011055
2024-02-09	134.67	135.42	131.72	132.30	693315
2024-02-12	132.25	133.17	130.16	130.43	1012455
2024-02-13	129.98	134.93	129.51	133.84	1768603
2024-02-14	134.33	135.99	131.56	131.77	780751
2024-02-15	131.46	134.16	131.40	134.00	637979
2024-02-16	134.15	134.82	132.23	132.31	725786
2024-02-20	133.14	134.20	131.59	132.65	811598
2024-02-21	132.84	133.61	129.93	130.65	812310
2024-02-22	130.91	134.00	130.55	133.37	646770
2024-02-23	133.87	134.65	132.73	134.18	542052
2024-02-26	134.25	136.20	133.17	135.58	777326
2024-02-27	135.12	136.56	134.52	136.03	818609
2024-02-28	136.00	136.03	133.82	134.66	842212
2024-02-29	135.51	136.10	130.04	130.40	1717387
2024-03-01	131.65	132.64	129.15	131.30	1322141
2024-03-04	131.55	134.28	130.98	133.12	962864
2024-03-05	133.39	135.15	132.12	133.67	927815
2024-03-06	133.77	134.67	131.65	132.25	623789
2024-03-07	132.93	135.61	132.62	135.33	737396
2024-03-08	136.27	140.33	136.27	139.22	998809
2024-03-11	139.22	140.25	137.31	138.61	616812
2024-03-12	138.64	139.98	137.66	137.74	650983
2024-03-13	138.73	141.91	138.32	141.80	1073582
2024-03-14	141.80	142.50	137.83	139.16	1182246
2024-03-15	138.67	142.15	138.67	139.10	1739211
2024-03-18	139.25	141.82	138.57	139.44	664683
2024-03-19	140.84	141.06	138.32	140.87	754523
2024-03-20	140.75	141.65	137.14	140.65	653043
2024-03-21	140.05	148.37	139.31	143.74	2512105
2024-03-22	145.31	145.42	137.35	141.43	938631
2024-03-25	141.50	142.08	138.85	140.25	535108
2024-03-26	141.43	142.31	139.94	141.16	594739
2024-03-27	141.38	141.73	133.43	137.83	1174119
2024-03-28	137.83	138.72	135.97	137.92	1245664
2024-04-01	137.30	141.75	136.85	141.38	995785
2024-04-02	140.61	140.61	136.12	137.74	913872
2024-04-03	137.72	140.19	137.36	137.59	614144
2024-04-04	138.17	140.43	136.74	137.61	1015263
2024-04-05	137.43	139.75	136.03	138.92	458610
2024-04-08	138.03	139.68	137.72	139.44	615701
2024-04-09	140.07	141.45	138.00	138.94	598996
2024-04-10	138.45	140.54	137.09	138.09	639131
2024-04-11	138.03	138.67	135.28	135.93	809142
2024-04-12	136.22	137.78	134.63	134.66	577344
2024-04-15	134.97	137.00	131.52	131.74	767245
2024-04-16	131.78	135.18	131.49	132.99	1033219
2024-04-17	133.11	134.44	131.36	133.23	571093
2024-04-18	133.23	134.20	131.00	132.54	586541
2024-04-19	132.65	133.65	130.13	132.00	556303
2024-04-22	132.48	134.18	131.79	133.66	575067
2024-04-23	141.00	145.00	139.22	140.09	1607818
2024-04-24	140.89	144.70	138.01	138.97	927988
2024-04-25	139.37	139.37	136.06	137.76	735781
2024-04-26	137.47	138.63	135.17	135.99	717575
2024-04-29	136.05	139.37	136.05	138.89	681748
2024-04-30	138.07	140.47	137.34	137.54	966534
2024-05-01	140.18	145.22	136.01	143.03	1601920
2024-05-02	143.79	144.09	139.63	139.83	882407
2024-05-03	140.90	141.88	139.23	140.71	616567
2024-05-06	140.55	143.57	140.55	141.71	495129
2024-05-07	142.03	143.86	140.90	143.19	667258
2024-05-08	143.50	143.54	138.15	139.02	653668
2024-05-09	139.36	140.71	138.95	139.66	479494
2024-05-10	140.00	141.00	136.10	136.70	679327
2024-05-13	138.00	138.69	135.23	136.15	712827
2024-05-14	137.12	138.73	134.79	138.48	637476
2024-05-15	138.90	142.19	138.90	142.00	684685
2024-05-16	141.17	142.30	140.17	141.91	670978
2024-05-17	141.97	142.86	140.51	142.29	641937
2024-05-20	142.30	143.05	139.77	141.65	500626
2024-05-21	141.44	142.71	139.51	140.55	538947
2024-05-22	139.00	145.78	137.76	139.43	1173792
2024-05-23	139.19	141.79	138.52	140.51	612864
2024-05-24	140.51	142.18	139.34	139.40	423935
2024-05-28	140.75	141.73	139.07	140.48	569364
2024-05-29	136.37	136.37	131.90	134.62	1475886
2024-05-30	134.50	137.06	133.31	136.66	761760
2024-05-31	136.55	137.27	133.57	135.41	1537370
2024-06-03	135.57	141.49	135.01	139.92	862001
2024-06-04	139.00	139.49	132.84	133.48	1281189
2024-06-05	133.71	137.09	133.27	133.69	779166
2024-06-06	133.69	133.86	130.98	133.07	892749
2024-06-07	133.49	136.25	132.28	134.97	496138
2024-06-10	134.37	135.32	132.53	134.70	475816
2024-06-11	134.28	134.28	131.64	133.15	550788
2024-06-12	135.19	137.10	133.33	134.62	653069
2024-06-13	134.18	137.64	134.18	136.26	583890
2024-06-14	135.54	136.05	134.06	135.45	432800
2024-06-17	135.22	136.87	134.45	135.29	546928
2024-06-18	135.82	136.50	130.63	130.86	1013019
2024-06-20	130.21	135.19	129.33	134.07	988706
2024-06-21	135.02	135.64	133.36	134.57	2204933
2024-06-24	134.88	135.52	133.41	133.62	770692
2024-06-25	133.62	136.00	133.62	135.08	915290
2024-06-26	134.84	136.56	132.62	135.83	616809
2024-06-27	136.17	136.55	134.03	134.31	889349
2024-06-28	135.02	139.34	134.96	137.67	1531874
2024-07-01	138.11	141.67	137.63	140.11	801922
2024-07-02	138.80	139.08	136.92	137.49	728722
2024-07-03	138.12	139.03	137.36	138.23	410987
2024-07-05	138.25	139.72	135.85	139.08	445245
2024-07-08	139.62	142.37	139.45	142.24	581225
2024-07-09	142.12	143.48	138.96	143.30	608195
2024-07-10	143.83	147.58	143.08	147.12	800057
2024-07-11	147.12	148.75	145.95	146.50	808023
2024-07-12	147.93	149.01	146.99	147.43	700596
2024-07-15	148.01	149.48	145.87	147.46	418001
2024-07-16	148.50	150.39	147.26	147.45	716356
2024-07-17	146.30	148.18	143.41	144.65	655498
2024-07-18	144.98	148.24	144.09	144.14	581643
2024-07-19	144.47	146.30	143.09	145.69	600042
2024-07-22	146.23	148.88	144.71	145.28	554610
2024-07-23	145.28	146.45	144.27	145.44	432513
2024-07-24	144.87	146.84	143.97	145.88	623555
2024-07-25	146.60	148.57	145.38	146.10	621528
2024-07-26	145.89	148.02	144.35	146.80	744764
2024-07-29	146.70	147.60	144.25	145.25	825986
2024-07-30	145.20	145.42	139.96	141.18	1421118
2024-07-31	142.45	144.27	138.12	141.57	1469049
2024-08-01	150.23	157.98	148.52	153.15	2028205
2024-08-02	152.12	157.40	151.32	153.14	799316
2024-08-05	149.31	151.57	146.81	147.70	909605
2024-08-06	147.70	149.06	145.46	145.63	808929
2024-08-07	147.26	147.67	143.92	144.13	651835
2024-08-08	144.85	147.92	143.65	146.73	862598
2024-08-09	145.22	148.60	145.22	147.32	684274
2024-08-12	147.04	148.89	146.02	147.29	559891
2024-08-13	146.98	151.41	146.68	150.70	645674
2024-08-14	150.43	150.48	146.42	146.69	619998
2024-08-15	147.26	148.65	145.75	147.77	720174
2024-08-16	146.91	147.52	144.62	145.01	711523
2024-08-19	145.01	148.83	144.61	148.24	881736
2024-08-20	147.30	149.92	145.54	149.59	658265
2024-08-21	150.00	151.98	149.04	150.89	682743
2024-08-22	151.61	153.42	151.17	152.57	645357
2024-08-23	153.00	154.87	151.71	152.81	527833
2024-08-26	153.13	154.00	151.70	152.27	490805
2024-08-27	152.50	152.68	150.20	152.55	381506
2024-08-28	125.90	128.00	119.76	123.76	4827771
2024-08-29	125.19	129.50	125.01	128.43	1759316
2024-08-30	128.01	129.68	123.84	127.06	1236878
2024-09-03	127.19	128.81	123.78	125.10	1370512
2024-09-04	124.59	125.02	120.95	122.54	1155051
2024-09-05	122.49	123.64	119.92	121.21	2192563
2024-09-06	122.20	122.75	119.85	120.17	868975
2024-09-09	120.14	122.30	119.75	120.64	1022788
2024-09-10	120.18	120.77	118.04	119.10	1083092
2024-09-11	119.67	122.25	119.06	121.47	1056416
2024-09-12	121.04	122.09	119.49	121.28	530744
2024-09-13	120.19	123.39	119.82	122.25	917851
2024-09-16	122.91	123.57	121.94	122.25	721315
2024-09-17	122.50	123.52	121.00	122.31	757338
2024-09-18	123.00	123.49	119.37	119.85	1049116
2024-09-19	121.30	122.81	119.66	120.46	788199
2024-09-20	120.28	120.28	117.00	118.35	1282589
2024-09-23	118.39	119.74	117.00	117.75	948095
2024-09-24	117.89	117.89	115.93	116.49	882004
2024-09-25	117.09	117.09	114.08	114.55	1123424
2024-09-26	114.93	117.11	114.57	115.93	643416
2024-09-27	116.02	116.41	114.95	115.06	936435
2024-09-30	115.24	115.90	114.12	115.22	882504
2024-10-01	114.94	114.96	112.83	114.15	718321
2024-10-02	115.31	115.31	113.00	113.95	730304
2024-10-03	113.66	114.05	110.95	111.88	1323892
2024-10-04	113.22	114.18	112.18	114.00	784263
2024-10-07	114.09	114.09	111.87	112.16	573421
2024-10-08	111.68	112.21	110.99	111.66	684633
2024-10-09	111.77	112.58	111.21	111.62	373129
2024-10-10	111.69	112.57	111.14	112.41	487941
2024-10-11	112.41	116.29	112.16	115.49	781077
2024-10-14	115.13	116.69	115.03	116.44	623918
2024-10-15	116.57	117.97	116.21	117.34	955897
2024-10-16	116.64	120.11	116.59	118.35	864256
2024-10-17	118.73	119.07	118.03	118.46	728016
2024-10-18	118.06	119.11	117.41	118.01	1006036
2024-10-21	117.34	117.89	116.14	116.57	550819
2024-10-22	115.68	117.20	115.68	116.78	576884
2024-10-23	116.37	116.69	114.55	115.08	581975
2024-10-24	115.55	117.57	114.45	115.52	797395
2024-10-25	115.69	117.41	113.88	116.08	1009703
2024-10-28	115.81	117.95	115.81	116.20	676278
2024-10-29	115.79	116.86	115.08	116.19	1136607
2024-10-30	126.46	131.26	124.15	124.33	2596304
2024-10-31	122.52	123.04	119.42	120.27	1362570
2024-11-01	120.52	123.00	120.52	122.21	1512407
2024-11-04	121.27	122.32	119.70	120.53	1018548
2024-11-05	120.01	122.00	119.08	121.53	748298
2024-11-06	124.10	126.48	122.47	125.30	1214670
2024-11-07	125.29	126.65	123.50	123.98	755193
2024-11-08	124.91	126.28	123.76	125.74	561776
2024-11-11	125.77	129.67	125.75	127.17	1267686
2024-11-12	126.95	128.24	126.39	127.01	893313
2024-11-13	127.19	127.84	125.51	125.51	807397
2024-11-14	125.53	125.89	122.58	122.88	876531
2024-11-15	122.10	122.69	117.36	117.44	1255345
2024-11-18	117.46	118.32	116.33	117.62	1045414
2024-11-19	116.34	119.79	115.27	119.13	1092819
2024-11-20	119.36	124.01	118.91	123.29	1435154
2024-11-21	123.27	126.13	122.37	125.00	1201857
2024-11-22	125.18	127.00	124.38	125.65	1206791
2024-11-25	125.94	127.81	125.02	127.11	1563590
2024-11-26	127.15	128.14	124.23	127.91	757857
2024-11-27	127.91	128.27	125.43	126.59	739961
2024-11-29	126.15	127.08	125.50	126.75	403268
2024-12-02	126.16	128.00	125.77	125.89	819743
2024-12-03	125.41	126.98	125.26	125.44	751328
2024-12-04	125.47	127.90	125.21	127.74	705096
2024-12-05	126.82	128.00	125.74	126.42	540497
2024-12-06	126.96	128.93	126.96	128.14	548451
2024-12-09	128.33	129.42	128.02	129.12	682500
2024-12-10	129.67	130.48	127.58	128.96	804968
2024-12-11	129.00	129.68	127.29	128.22	725302
2024-12-12	128.22	128.63	126.63	126.79	553539
2024-12-13	126.70	127.05	125.61	126.70	781662
2024-12-16	127.67	134.81	127.35	133.05	1651351
2024-12-17	132.51	137.24	132.10	136.69	1578248
2024-12-18	137.00	140.00	134.26	135.45	2135127
2024-12-19	135.52	136.37	133.26	134.96	983211
2024-12-20	134.98	137.01	134.12	135.42	2265598
2024-12-23	135.37	137.11	132.83	136.99	1302774
2024-12-24	137.51	138.12	135.84	136.53	341447
2024-12-26	135.98	139.10	135.94	139.03	920958
2024-12-27	139.09	139.82	138.34	139.44	602689
2024-12-30	138.07	138.65	136.96	137.06	747633
2024-12-31	138.10	138.86	136.01	136.50	689564
2025-01-02	137.07	139.47	136.72	137.86	853138
2025-01-03	138.32	139.52	137.17	138.10	745445
2025-01-06	138.30	139.72	136.13	136.85	1109003
2025-01-07	137.73	139.43	136.84	137.55	962407
2025-01-08	137.62	139.20	137.00	138.71	899068
2025-01-10	137.75	142.83	137.49	140.90	1117746
2025-01-13	141.00	144.00	138.46	143.03	1226658
2025-01-14	142.46	144.24	139.39	139.51	985257
2025-01-15	140.48	142.64	138.66	142.56	829176
2025-01-16	142.75	143.50	140.73	141.92	776124
2025-01-17	142.85	144.82	141.57	143.26	976516
2025-01-21	144.57	146.27	143.48	145.88	1177453
2025-01-22	146.10	147.18	145.31	146.76	694946
2025-01-23	146.76	148.72	146.00	147.58	756686
2025-01-24	146.40	149.18	145.97	148.73	946450
2025-01-27	147.20	151.53	147.20	148.19	1409684
2025-01-28	149.00	152.62	148.26	150.71	1099695
2025-01-29	150.36	153.34	149.08	150.68	991664
2025-01-30	152.00	154.61	151.14	153.29	867481
2025-01-31	153.39	154.35	151.66	151.82	773332
2025-02-03	149.29	151.63	148.02	150.10	890917
2025-02-04	150.18	153.88	150.18	152.42	814318
2025-02-05	151.68	153.09	150.73	151.20	1429871
2025-02-06	151.67	153.10	150.00	150.51	1288099
2025-02-07	126.01	132.00	119.76	122.62	6520079
2025-02-10	123.51	125.93	116.01	118.81	2729886
2025-02-11	115.99	116.94	114.52	116.85	2804653
2025-02-12	115.89	118.01	113.85	117.18	2148831
2025-02-13	117.30	118.61	115.64	116.87	1167021
2025-02-14	116.87	116.97	113.79	115.02	1479843
2025-02-18	115.02	115.82	113.02	113.97	975321
2025-02-19	113.56	114.93	113.00	114.26	977263
2025-02-20	115.05	117.68	114.00	116.11	1182876
2025-02-21	121.05	122.37	118.57	120.69	1960450
2025-02-24	120.53	120.80	118.66	119.11	1356167
2025-02-25	118.60	120.00	115.20	115.90	1568983
2025-02-26	116.45	118.71	116.00	117.59	890741
2025-02-27	117.40	117.85	115.83	117.51	1374371
2025-02-28	117.27	118.93	116.83	118.72	1375398
2025-03-03	118.65	119.00	114.29	114.48	1504455
2025-03-04	113.71	114.39	110.25	113.11	1793670
2025-03-05	112.62	114.96	112.13	113.85	1081885
2025-03-06	113.18	115.31	112.61	112.66	1105917
2025-03-07	112.26	115.00	112.00	113.04	1650721
2025-03-10	112.37	113.87	110.78	110.87	1273100
2025-03-11	109.12	110.07	105.18	107.22	1944793
2025-03-12	108.45	109.56	106.83	109.07	1342672
2025-03-13	108.84	110.21	108.18	108.99	937823
2025-03-14	109.00	111.27	108.03	110.75	1070144
2025-03-17	110.29	112.74	109.68	111.50	845619
2025-03-18	111.12	111.12	109.43	109.70	1072669
2025-03-19	109.70	110.69	109.47	110.31	910078
2025-03-20	109.86	111.25	109.83	110.07	870551
2025-03-21	109.39	112.53	109.34	111.92	2330227
2025-03-24	112.65	115.76	112.59	115.60	1181081
2025-03-25	115.33	116.23	114.45	116.18	1313568
2025-03-26	116.23	116.23	113.05	114.45	974822
2025-03-27	114.47	115.80	113.55	114.00	621381
2025-03-28	113.36	114.43	112.15	113.16	800768
2025-03-31	111.55	112.60	109.00	110.60	1358365
2025-04-01	110.59	110.89	106.49	107.00	1738692
2025-04-02	105.94	108.43	105.78	108.31	1415855
2025-04-03	105.32	107.53	102.55	102.88	1756745
2025-04-04	99.40	100.52	93.59	95.65	2452054
2025-04-07	92.90	96.44	90.33	93.25	2554205
2025-04-08	94.54	96.00	86.57	87.54	2051083
2025-04-09	85.96	95.56	84.23	95.28	2731231
2025-04-10	93.17	94.25	87.70	90.72	1778060
2025-04-11	90.45	91.28	88.35	90.87	1620786
2025-04-14	94.39	95.56	92.31	94.89	1667154
2025-04-15	96.88	98.52	94.30	96.16	1767647
2025-04-16	97.30	100.66	97.30	100.10	3170132
2025-04-17	99.35	102.05	99.35	101.38	1926795
2025-04-21	100.63	102.00	98.95	100.68	1680056
2025-04-22	101.48	102.68	100.83	101.74	1588237
2025-04-23	103.61	106.20	102.43	103.22	1935268
2025-04-24	103.18	105.86	101.15	105.76	1301999
2025-04-25	105.46	107.54	104.42	106.73	1328677
2025-04-28	106.97	108.33	104.73	106.46	1031962
2025-04-29	106.26	108.59	105.16	107.24	914130
2025-04-30	107.79	107.98	105.89	107.69	1267692
2025-05-01	107.71	109.55	105.45	106.59	1006824
2025-05-02	108.16	110.29	107.96	109.68	1700281
2025-05-05	109.10	111.26	108.35	109.75	1821836
2025-05-06	123.00	130.46	116.56	118.92	5029563
2025-05-07	119.24	122.57	116.57	121.61	2952738
2025-05-08	119.92	121.46	116.89	117.52	2428423
2025-05-09	118.04	119.67	115.66	115.71	1319681
2025-05-12	116.21	120.87	116.01	120.43	1699373
2025-05-13	119.71	119.75	116.82	116.87	1197184
2025-05-14	117.80	121.85	116.00	118.78	1722394
2025-05-15	119.91	120.40	117.40	120.27	1197971
2025-05-16	120.50	121.36	119.17	121.02	970641
2025-05-19	120.19	123.07	120.19	122.82	1071827
2025-05-20	122.61	123.99	121.87	122.96	1194162
2025-05-21	122.42	122.42	119.79	120.56	964821
2025-05-22	119.67	120.10	118.39	119.12	875941
2025-05-23	118.05	120.30	117.59	120.18	882195
2025-05-27	120.87	122.78	119.62	122.64	1283685
2025-05-28	122.88	124.30	122.47	123.03	1024144
2025-05-29	123.20	125.63	122.25	123.66	832054
2025-05-30	122.46	123.93	121.42	123.02	1827832
2025-06-02	123.28	124.89	121.83	124.56	1313057
2025-06-03	124.86	126.33	123.41	125.00	1307696
2025-06-04	125.42	125.99	124.29	124.52	833464
2025-06-05	124.03	125.24	123.33	124.61	743323
2025-06-06	125.42	126.81	124.08	125.39	860794
2025-06-09	125.96	126.89	123.97	125.73	642378
2025-06-10	125.50	127.51	124.39	124.77	703246
2025-06-11	124.92	125.51	123.97	124.17	916917
2025-06-12	124.54	125.91	123.69	125.01	596496
2025-06-13	123.67	125.54	122.66	124.39	775176
2025-06-16	125.00	126.00	123.12	125.00	677426
2025-06-17	124.11	125.39	123.38	124.88	807029
2025-06-18	125.06	127.85	124.86	127.31	957258
2025-06-20	127.88	128.38	125.53	126.55	1575263
2025-06-23	126.48	127.99	125.06	125.80	1057643
2025-06-24	126.39	128.50	123.04	128.18	819936
2025-06-25	127.73	128.61	126.61	127.78	576123
2025-06-26	128.17	128.66	126.20	126.71	479524
2025-06-27	126.71	127.26	125.02	125.42	1262138
2025-06-30	125.42	127.36	125.42	125.69	679417
2025-07-01	126.20	129.27	126.15	128.00	924723
2025-07-02	127.55	130.42	127.52	129.40	1189088
2025-07-03	129.94	131.00	128.47	129.11	387387
2025-07-07	128.59	129.07	127.03	127.88	537971
2025-07-08	127.76	129.78	127.73	128.74	753937
2025-07-09	130.11	133.69	128.94	133.51	1261276
2025-07-10	134.63	135.94	132.74	134.92	1051177
2025-07-11	134.00	135.00	132.10	133.46	724779
2025-07-14	132.34	135.45	131.75	135.13	613126
2025-07-15	135.49	136.25	131.13	131.24	629513
2025-07-16	131.24	134.25	131.07	133.48	905536
2025-07-17	132.71	135.70	131.88	134.11	674477
2025-07-18	134.94	134.94	131.12	132.02	757716
2025-07-21	133.16	133.80	131.51	131.83	470131
2025-07-22	132.52	133.32	132.22	132.75	575505
2025-07-23	133.90	134.32	132.10	133.66	773484
2025-07-24	133.47	135.00	131.43	131.64	885761
2025-07-25	133.12	133.12	130.75	132.14	1255339
2025-07-28	132.49	134.44	132.01	133.71	757826
2025-07-29	134.27	135.38	133.09	134.19	1038480
2025-07-30	135.53	137.12	133.63	136.76	1443906
2025-07-31	137.10	137.44	127.25	128.23	2914169
2025-08-01	126.40	129.09	124.54	128.91	1395007
2025-08-04	128.91	128.91	125.37	128.04	1529354
2025-08-05	127.88	128.74	126.60	128.39	879999
2025-08-06	127.79	128.53	126.45	128.43	823220
2025-08-07	129.35	129.35	124.79	125.60	1225622
2025-08-08	125.50	126.44	123.67	125.01	1048379
2025-08-11	124.54	125.91	123.69	123.98	923003
2025-08-12	124.39	129.04	124.36	128.89	994370
2025-08-13	129.99	131.79	129.85	131.62	1056660
2025-08-14	130.66	132.11	130.26	131.31	782806
2025-08-15	131.57	133.25	131.20	132.90	558515
2025-08-18	132.77	133.54	132.37	133.14	585255
2025-08-19	133.21	134.78	132.76	132.81	674793
2025-08-20	133.28	133.71	131.91	133.23	518762
2025-08-21	133.26	135.63	132.41	135.28	553371
2025-08-22	135.97	137.03	134.31	135.43	547980
2025-08-25	134.95	135.71	133.69	133.99	530293
2025-08-26	133.94	137.14	133.62	136.84	1105581
2025-08-27	136.94	139.03	136.94	138.13	740926
2025-08-28	138.10	139.08	137.00	138.94	449618
2025-08-29	139.00	140.03	138.08	139.60	503700
2025-09-02	139.08	142.91	138.57	141.92	786333
2025-09-03	141.64	142.54	135.61	136.11	1500052
2025-09-04	136.32	140.50	135.66	140.40	772402
2025-09-05	140.76	145.79	136.50	144.10	1227867
2025-09-08	143.02	144.53	142.09	143.80	973837
2025-09-09	143.50	144.21	141.78	144.17	569756
2025-09-10	144.35	145.16	140.56	141.25	767378
2025-09-11	141.50	143.82	141.50	143.60	674646
2025-09-12	142.44	144.04	141.73	141.87	485690
2025-09-15	141.73	141.81	139.38	140.44	633764
2025-09-16	140.44	141.02	139.25	140.90	780566
2025-09-17	141.67	143.39	141.18	142.73	611736
2025-09-18	143.86	146.03	143.34	145.66	788882
2025-09-19	146.32	146.32	143.57	145.23	1711619
2025-09-22	145.00	147.73	144.37	146.62	700623
2025-09-23	146.00	147.56	145.67	146.40	664788
2025-09-24	146.25	148.00	145.61	146.67	652257
2025-09-25	145.29	145.61	140.52	140.89	1069611
2025-09-26	141.86	142.08	139.90	142.00	980288
2025-09-29	141.55	141.97	139.16	140.27	903088
2025-09-30	140.28	141.69	137.97	140.38	1181619
2025-10-01	140.12	141.36	136.61	137.00	1395727
2025-10-02	136.32	137.63	135.59	136.74	936644
2025-10-03	137.30	137.80	135.76	137.03	1216178
2025-10-06	137.21	140.65	136.60	139.43	899059
2025-10-07	139.80	141.14	135.96	137.00	854524
2025-10-08	137.87	139.74	136.10	139.08	683963
2025-10-09	139.94	140.53	138.39	138.47	607973
2025-10-10	139.29	139.35	135.80	136.63	493782
2025-10-13	136.85	139.56	135.63	137.35	671139
2025-10-14	137.65	138.60	135.78	137.23	598540
2025-10-15	137.19	139.46	137.00	137.73	650884
2025-10-16	138.13	140.73	136.70	137.52	798441
2025-10-17	137.52	140.47	137.02	140.09	977237
2025-10-20	141.08	142.59	138.79	141.33	673662
2025-10-21	141.79	142.97	141.30	142.65	511725
2025-10-22	143.43	143.69	141.26	141.47	593183
2025-10-23	141.89	144.65	141.73	143.67	674621
2025-10-24	143.60	144.42	142.20	144.00	636132
2025-10-27	145.00	149.33	144.94	148.94	964731
2025-10-28	147.38	149.98	146.63	147.38	1401311
2025-10-29	140.00	144.30	133.61	138.02	3007342
2025-10-30	137.41	140.19	136.51	138.04	899868
2025-10-31	138.04	143.47	137.07	143.21	1325948
2025-11-03	142.62	144.98	139.46	141.96	764238
2025-11-04	142.35	143.87	140.82	143.19	744569
2025-11-05	147.70	157.67	147.70	153.75	2937687
2025-11-06	153.86	155.64	152.86	154.80	944420
2025-11-07	154.25	154.50	148.97	152.37	1431361
2025-11-10	152.97	154.10	146.02	150.02	964285
2025-11-11	147.50	149.42	145.00	147.29	1352557
2025-11-12	147.40	148.04	145.41	146.85	1155779
2025-11-13	146.01	148.84	143.91	144.17	922569
2025-11-14	142.99	146.38	142.99	144.86	642910
2025-11-17	144.66	145.91	142.44	143.56	856603
2025-11-18	142.99	145.08	138.43	138.63	1271776
2025-11-19	140.22	140.22	137.02	138.06	1091285
2025-11-20	138.72	141.08	137.83	138.98	797978
2025-11-21	140.24	144.83	139.72	141.83	967900
2025-11-24	142.02	143.51	139.27	141.25	1206626
2025-11-25	141.67	144.75	140.67	143.53	631745
2025-11-26	146.75	153.54	146.00	151.58	1732038
2025-11-28	152.78	153.70	150.41	152.16	501000
2025-12-01	152.38	153.29	149.58	150.88	703685
2025-12-02	151.13	153.79	150.84	152.48	853246

Explore More About NBIX

Coins representing dividend payouts and trends

NBIX Dividend History

Discover Neurocrine Biosciences 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

NBIX Stock Split History

Discover Neurocrine Biosciences 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

NBIX Historical Prices

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

Web Analytics