SBGI Historical Prices

Summary

Key Stock Metrics

11.97

(June 27, 2024)

52-Week Low

18.46

(November 27, 2024)

52-Week High

66.57

(May 7, 2019)

All-Time High

13.52

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-06-07	11.75	12.13	11.63	12.06	7806200
1995-06-08	11.75	12.13	11.75	11.81	1036400
1995-06-09	11.75	12.13	11.75	11.88	702000
1995-06-12	11.75	12.13	11.75	12.00	492600
1995-06-13	11.75	12.13	11.75	11.75	397800
1995-06-14	11.75	12.75	11.75	12.25	468200
1995-06-15	12.25	12.63	12.25	12.25	409200
1995-06-16	12.63	14.38	12.25	14.00	1093000
1995-06-19	14.00	14.50	14.00	14.00	296000
1995-06-20	14.00	14.50	14.00	14.00	283400
1995-06-21	14.00	14.25	14.00	14.00	233400
1995-06-22	14.00	14.50	14.00	14.50	351000
1995-06-23	14.00	14.50	14.00	14.00	316600
1995-06-26	14.00	14.50	14.00	14.00	87600
1995-06-27	14.00	14.41	13.75	13.88	211600
1995-06-28	13.75	14.13	13.75	13.75	337600
1995-06-29	13.75	14.00	13.75	13.75	16800
1995-06-30	13.75	14.00	13.69	14.00	602200
1995-07-03	13.69	13.69	13.69	13.69	6200
1995-07-05	14.13	14.25	13.75	14.00	49800
1995-07-06	13.75	14.25	13.75	14.25	96400
1995-07-07	14.25	14.25	13.75	14.25	122000
1995-07-10	13.75	14.25	13.75	13.75	29200
1995-07-11	13.75	14.25	13.75	13.75	158800
1995-07-12	13.75	14.25	13.75	13.88	320800
1995-07-13	13.88	14.25	13.88	13.88	19200
1995-07-14	14.25	14.25	13.88	14.25	19200
1995-07-17	14.25	14.25	13.88	13.94	108400
1995-07-18	13.88	15.50	13.88	14.75	223400
1995-07-19	15.00	15.00	14.13	14.63	338600
1995-07-20	14.63	14.63	14.25	14.63	29600
1995-07-21	14.63	14.63	14.13	14.50	246800
1995-07-24	14.63	14.63	14.13	14.63	11200
1995-07-25	14.13	14.63	14.13	14.13	10000
1995-07-26	14.63	15.00	14.25	14.75	93000
1995-07-27	15.00	15.00	14.50	14.63	307600
1995-07-28	14.63	15.06	14.50	14.88	105600
1995-07-31	15.25	15.25	14.75	15.25	53800
1995-08-01	15.25	15.25	14.75	15.00	53400
1995-08-02	15.25	15.25	14.75	15.00	35600
1995-08-03	14.75	14.75	14.75	14.75	600
1995-08-04	14.75	15.50	14.75	15.38	47800
1995-08-07	15.50	15.50	15.13	15.50	22000
1995-08-08	15.50	15.50	15.00	15.50	63000
1995-08-09	15.50	15.50	15.00	15.00	227400
1995-08-10	15.25	15.50	15.00	15.00	152800
1995-08-11	15.00	15.50	15.00	15.00	4400
1995-08-14	15.00	15.00	15.00	15.00	800
1995-08-15	15.50	15.50	15.00	15.06	12200
1995-08-16	15.00	15.50	15.00	15.00	217800
1995-08-17	15.13	15.13	15.00	15.06	47800
1995-08-18	15.00	15.25	15.00	15.00	53800
1995-08-21	15.06	15.50	15.00	15.00	98200
1995-08-22	15.50	15.50	15.00	15.13	45000
1995-08-23	15.00	15.50	15.00	15.00	3000
1995-08-24	15.00	15.25	15.00	15.19	8600
1995-08-25	15.00	15.50	15.00	15.00	30400
1995-08-28	15.00	15.19	15.00	15.13	97400
1995-08-29	15.50	15.50	15.00	15.50	59800
1995-08-30	15.00	15.00	15.00	15.00	1200
1995-08-31	15.00	15.19	15.00	15.13	55600
1995-09-01	15.19	15.50	15.00	15.00	1800
1995-09-05	15.00	15.50	15.00	15.50	3000
1995-09-06	15.50	15.50	15.00	15.00	6600
1995-09-07	15.00	15.50	15.00	15.00	7000
1995-09-08	15.00	15.50	15.00	15.50	3200
1995-09-11	15.00	15.00	15.00	15.00	2000
1995-09-12	15.13	15.19	15.00	15.00	9800
1995-09-13	15.00	15.25	15.00	15.00	4000
1995-09-14	15.00	15.50	15.00	15.00	25200
1995-09-15	15.00	15.00	15.00	15.00	5200
1995-09-18	15.06	15.06	14.38	14.38	38400
1995-09-19	14.38	14.56	14.38	14.44	160200
1995-09-20	14.63	14.63	14.38	14.44	163600
1995-09-21	14.88	14.88	14.38	14.38	2400
1995-09-22	14.38	14.88	14.38	14.88	10000
1995-09-25	14.38	14.88	14.38	14.38	2800
1995-09-26	14.88	14.88	14.81	14.81	2000
1995-09-27	14.38	14.38	14.38	14.38	2000
1995-09-28	14.38	14.38	14.00	14.38	5800
1995-09-29	13.88	14.38	13.88	14.38	11600
1995-10-02	13.88	14.00	13.63	13.88	19600
1995-10-03	13.38	13.88	12.63	12.63	213000
1995-10-04	12.63	12.88	12.63	12.63	9200
1995-10-05	13.13	13.13	12.63	12.63	5000
1995-10-06	12.75	12.75	12.63	12.63	600
1995-10-09	12.66	13.13	12.63	12.63	155000
1995-10-10	13.13	13.13	12.63	12.63	10400
1995-10-11	12.38	12.63	12.38	12.38	3000
1995-10-12	12.75	12.88	12.38	12.88	8600
1995-10-13	12.88	12.88	12.75	12.75	3400
1995-10-16	12.38	12.81	12.38	12.38	7000
1995-10-17	12.38	12.88	12.38	12.88	1000
1995-10-18	12.88	12.88	12.38	12.63	30200
1995-10-19	12.88	12.88	12.88	12.88	600
1995-10-20	12.75	12.88	12.44	12.50	49200
1995-10-23	12.88	12.88	12.38	12.69	160200
1995-10-24	12.38	12.88	12.13	12.13	549600
1995-10-25	12.50	12.50	12.13	12.13	91200
1995-10-26	12.13	12.13	11.63	11.63	22200
1995-10-27	11.63	11.88	11.38	11.38	16400
1995-10-30	11.38	11.63	11.00	11.25	555400
1995-10-31	11.25	11.25	10.38	10.38	26600
1995-11-01	10.88	10.88	10.44	10.88	280400
1995-11-02	10.44	10.88	10.38	10.63	28600
1995-11-03	10.50	10.88	10.38	10.69	34400
1995-11-06	10.88	10.88	10.00	10.03	205800
1995-11-07	9.75	10.13	9.63	9.63	66200
1995-11-08	10.13	10.13	9.63	10.13	14800
1995-11-09	10.13	10.13	9.63	10.00	15800
1995-11-10	10.00	10.00	9.63	10.00	7800
1995-11-13	9.63	10.00	9.63	9.63	19000
1995-11-14	9.63	9.75	8.75	8.75	60800
1995-11-15	9.13	9.13	8.63	8.69	202600
1995-11-16	8.88	8.88	8.13	8.13	966400
1995-11-17	8.50	8.50	8.00	8.38	660400
1995-11-20	8.50	8.63	8.13	8.63	1975600
1995-11-21	8.63	8.88	8.50	8.88	202800
1995-11-22	9.00	9.00	8.75	8.88	40000
1995-11-24	9.13	9.13	9.13	9.13	16600
1995-11-27	9.50	9.50	9.00	9.25	32400
1995-11-28	9.50	9.50	9.00	9.50	47800
1995-11-29	9.50	9.75	9.13	9.63	71200
1995-11-30	9.88	10.25	9.88	9.88	44800
1995-12-01	10.38	11.25	9.88	9.94	219800
1995-12-04	10.13	10.13	9.88	10.13	37000
1995-12-05	9.88	10.13	9.88	10.13	733200
1995-12-06	10.13	10.38	9.88	10.38	17800
1995-12-07	10.38	10.38	9.81	10.00	774600
1995-12-08	10.38	10.38	10.00	10.38	49400
1995-12-11	10.38	10.38	9.94	10.13	16000
1995-12-12	10.13	10.13	9.88	10.13	12800
1995-12-13	10.13	10.13	9.88	9.88	97400
1995-12-14	10.13	10.13	10.00	10.00	4200
1995-12-15	10.00	10.00	9.63	9.94	5000
1995-12-18	9.63	9.88	9.50	9.88	25600
1995-12-19	9.50	9.88	9.50	9.88	400
1995-12-20	9.50	9.88	9.50	9.88	19400
1995-12-21	9.88	10.00	9.63	10.00	158800
1995-12-22	9.63	10.00	9.63	9.63	11800
1995-12-26	9.63	9.75	9.38	9.38	48800
1995-12-27	9.75	9.75	8.13	8.63	722600
1995-12-28	8.63	8.63	8.25	8.25	210600
1995-12-29	8.63	8.75	8.25	8.63	51800
1996-01-02	8.63	8.63	8.38	8.44	69400
1996-01-03	8.50	8.88	8.44	8.88	279600
1996-01-04	8.88	9.13	8.38	9.13	441200
1996-01-05	9.25	9.75	9.13	9.63	418400
1996-01-08	9.63	9.63	9.25	9.63	9600
1996-01-09	9.25	9.63	9.25	9.31	516400
1996-01-10	9.50	9.63	9.25	9.44	701000
1996-01-11	9.50	9.50	9.25	9.38	94800
1996-01-12	9.50	9.50	9.25	9.25	20000
1996-01-15	9.50	9.50	9.50	9.50	2000
1996-01-16	9.50	9.50	9.25	9.50	75200
1996-01-17	9.50	9.50	9.50	9.50	16000
1996-01-18	9.13	9.50	9.13	9.50	21600
1996-01-19	9.50	9.50	9.13	9.13	52800
1996-01-22	9.13	9.50	9.13	9.13	8400
1996-01-23	9.50	9.50	9.13	9.38	5600
1996-01-24	9.50	9.63	9.38	9.38	60800
1996-01-25	9.75	9.75	9.38	9.44	67800
1996-01-26	9.75	9.75	9.38	9.44	9800
1996-01-29	9.38	9.56	9.38	9.38	6400
1996-01-30	9.38	9.44	8.38	8.56	186400
1996-01-31	8.50	9.00	8.50	9.00	23000
1996-02-01	9.00	9.00	8.63	9.00	148000
1996-02-02	9.00	9.38	8.63	8.88	308600
1996-02-05	8.50	8.88	8.50	8.63	6400
1996-02-06	8.63	8.88	8.63	8.88	61600
1996-02-07	8.88	8.88	8.50	8.75	87600
1996-02-08	8.69	8.88	8.50	8.50	48200
1996-02-09	8.88	8.88	8.50	8.88	69200
1996-02-12	8.50	8.88	8.50	8.69	169600
1996-02-13	8.88	9.00	8.50	9.00	869000
1996-02-14	8.63	10.13	8.63	10.13	948400
1996-02-15	10.25	10.75	10.13	10.75	519200
1996-02-16	10.75	10.75	10.19	10.63	308400
1996-02-20	10.63	10.75	10.38	10.63	50200
1996-02-21	10.63	10.75	10.38	10.75	104000
1996-02-22	10.75	10.75	10.38	10.75	155000
1996-02-23	10.56	10.75	10.38	10.75	451000
1996-02-26	10.50	10.75	10.41	10.63	176000
1996-02-27	10.69	10.75	10.38	10.75	65200
1996-02-28	10.50	10.75	10.38	10.56	468800
1996-02-29	10.75	11.75	10.38	11.75	343600
1996-03-01	11.75	11.75	11.19	11.50	185800
1996-03-04	11.25	11.63	11.25	11.63	67600
1996-03-05	11.88	12.88	11.75	12.00	328600
1996-03-06	12.38	12.63	12.00	12.50	295400
1996-03-07	12.75	13.13	12.38	12.75	306200
1996-03-08	13.00	13.00	12.50	12.63	121200
1996-03-11	13.00	13.00	12.50	12.50	72000
1996-03-12	12.50	12.75	12.50	12.63	35400
1996-03-13	12.50	12.88	12.50	12.88	53600
1996-03-14	12.69	12.69	12.50	12.50	65000
1996-03-15	12.50	12.88	12.50	12.88	15000
1996-03-18	12.81	13.00	12.50	13.00	57400
1996-03-19	12.50	13.25	12.50	13.25	152600
1996-03-20	13.25	13.25	12.75	13.00	69600
1996-03-21	12.75	13.25	12.75	12.75	12800
1996-03-22	13.25	13.25	12.75	12.75	29600
1996-03-25	13.25	13.25	12.75	12.75	9000
1996-03-26	12.75	13.25	12.75	13.25	58000
1996-03-27	13.25	13.25	12.75	13.00	30600
1996-03-28	12.75	13.25	12.75	12.75	101200
1996-03-29	12.75	13.25	12.75	13.25	116600
1996-04-01	13.25	13.25	12.75	12.75	4800
1996-04-02	13.25	13.25	12.75	13.00	35600
1996-04-03	13.25	13.63	12.75	13.63	328600
1996-04-04	13.63	13.63	13.25	13.50	234800
1996-04-08	13.25	13.63	13.25	13.25	102800
1996-04-09	13.63	13.63	13.25	13.25	105400
1996-04-10	13.63	13.63	13.25	13.63	199200
1996-04-11	14.00	16.38	13.50	16.13	532600
1996-04-12	16.13	17.25	15.38	17.13	378200
1996-04-15	16.50	17.13	15.75	15.75	138200
1996-04-16	16.25	16.75	16.25	16.38	170000
1996-04-17	16.38	17.50	16.25	16.88	168000
1996-04-18	16.88	16.88	16.25	16.25	9200
1996-04-19	16.50	17.13	16.25	17.00	93200
1996-04-22	17.38	18.38	17.13	18.13	762400
1996-04-23	18.38	18.63	17.75	18.63	67600
1996-04-24	18.63	18.63	18.00	18.63	69200
1996-04-25	18.25	18.63	18.00	18.00	54600
1996-04-26	18.00	18.75	18.00	18.38	703400
1996-04-29	18.38	19.13	18.38	18.66	168800
1996-04-30	19.13	19.13	18.50	19.06	47800
1996-05-01	19.13	19.50	18.50	19.50	68200
1996-05-02	19.75	20.88	19.13	20.63	391200
1996-05-03	20.13	21.63	20.13	20.69	383800
1996-05-06	20.63	21.13	20.63	21.00	107200
1996-05-07	20.63	21.13	20.63	21.13	153200
1996-05-08	21.13	21.13	20.63	20.75	40400
1996-05-09	21.13	21.13	20.63	20.69	106800
1996-05-10	21.13	21.13	20.63	20.81	94800
1996-05-13	20.63	21.13	20.13	20.38	226000
1996-05-14	20.13	20.88	20.13	20.25	72800
1996-05-15	20.13	20.88	20.13	20.88	23000
1996-05-16	20.88	20.88	20.19	20.50	42800
1996-05-17	20.38	20.88	20.13	20.38	46200
1996-05-20	20.13	20.88	20.13	20.44	42600
1996-05-21	20.13	20.88	20.13	20.88	14200
1996-05-22	20.88	20.88	19.63	19.63	101200
1996-05-23	19.63	20.25	19.63	20.00	30600
1996-05-24	19.63	20.25	19.63	20.00	6400
1996-05-28	19.63	19.66	18.75	18.75	96200
1996-05-29	18.63	19.13	17.13	18.63	729800
1996-05-30	18.75	19.25	18.50	18.56	81000
1996-05-31	19.25	19.25	18.50	19.00	248600
1996-06-03	18.50	19.13	18.50	19.13	499200
1996-06-04	19.13	19.13	18.50	19.13	42400
1996-06-05	18.50	19.25	18.50	18.75	50200
1996-06-06	18.75	19.25	18.75	19.25	103200
1996-06-07	18.50	19.00	18.25	19.00	115200
1996-06-10	19.00	19.00	18.88	19.00	25800
1996-06-11	19.00	19.00	18.63	18.63	5600
1996-06-12	18.91	19.25	18.63	19.00	163600
1996-06-13	19.63	19.63	18.88	19.50	61600
1996-06-14	19.63	19.63	18.94	19.50	202800
1996-06-17	19.00	19.38	19.00	19.38	121000
1996-06-18	19.19	19.19	19.00	19.00	144600
1996-06-19	19.00	19.63	19.00	19.63	324000
1996-06-20	19.63	19.63	19.00	19.00	76200
1996-06-21	19.00	19.63	19.00	19.00	16200
1996-06-24	19.13	19.63	19.13	19.50	13400
1996-06-25	19.19	19.31	19.19	19.31	13400
1996-06-26	19.50	20.25	19.50	19.88	292400
1996-06-27	20.38	21.25	20.13	21.13	721600
1996-06-28	21.25	21.75	20.88	21.75	173400
1996-07-01	21.75	23.50	21.50	23.25	541600
1996-07-02	23.38	23.38	22.25	22.25	530000
1996-07-03	22.13	22.38	21.38	21.38	241200
1996-07-05	21.00	21.50	21.00	21.50	27200
1996-07-08	21.00	21.50	21.00	21.31	114400
1996-07-09	21.50	22.75	21.00	22.25	476000
1996-07-10	22.50	22.88	22.00	22.56	195200
1996-07-11	22.38	22.75	22.38	22.38	149200
1996-07-12	22.38	22.75	22.38	22.75	19000
1996-07-15	22.75	24.13	22.75	23.25	333400
1996-07-16	22.88	23.25	21.13	21.63	416600
1996-07-17	21.63	21.88	21.00	21.25	220600
1996-07-18	21.50	21.50	21.13	21.31	146800
1996-07-19	21.50	21.50	21.13	21.25	44800
1996-07-22	21.50	21.50	21.13	21.19	44000
1996-07-23	21.13	21.13	19.13	19.25	105200
1996-07-24	18.88	19.38	18.75	18.88	73800
1996-07-25	18.88	19.38	18.88	19.38	91000
1996-07-26	19.38	19.88	18.94	19.38	170600
1996-07-29	19.88	20.38	19.63	20.38	232000
1996-07-30	20.31	20.38	20.00	20.25	577400
1996-07-31	20.13	20.38	20.13	20.25	69000
1996-08-01	20.38	20.38	20.13	20.19	115800
1996-08-02	20.38	20.38	19.75	19.75	96800
1996-08-05	20.25	20.25	19.63	20.00	55600
1996-08-06	19.75	20.25	19.63	20.00	41600
1996-08-07	19.63	20.25	19.63	20.25	4200
1996-08-08	19.63	20.25	19.63	20.25	3000
1996-08-09	19.75	20.25	19.75	20.25	3000
1996-08-12	20.25	20.25	19.75	19.75	104800
1996-08-13	19.75	20.25	19.63	19.63	374000
1996-08-14	19.81	20.00	19.63	19.63	67800
1996-08-15	19.69	19.69	18.88	19.25	271600
1996-08-16	18.88	19.38	18.00	18.06	225000
1996-08-19	18.38	19.13	18.13	19.13	114800
1996-08-20	19.25	19.50	18.88	19.13	81800
1996-08-21	19.38	19.38	19.06	19.06	6800
1996-08-22	19.38	19.38	18.81	18.88	36800
1996-08-23	19.25	19.25	18.50	18.50	52800
1996-08-26	18.50	18.50	18.13	18.25	48400
1996-08-27	18.50	18.50	18.25	18.38	30200
1996-08-28	18.50	18.50	18.25	18.50	21600
1996-08-29	18.50	18.56	18.25	18.50	65800
1996-08-30	18.75	18.75	18.75	18.75	5400
1996-09-03	18.75	18.75	18.25	18.50	2200
1996-09-04	18.75	18.75	18.25	18.25	14000
1996-09-05	18.25	18.25	18.25	18.25	12000
1996-09-06	18.25	18.88	18.25	18.69	243800
1996-09-09	18.88	19.50	18.50	19.06	198400
1996-09-10	18.88	18.88	18.38	18.88	52000
1996-09-11	18.25	19.00	18.25	18.75	55600
1996-09-12	18.88	19.38	18.75	19.00	579200
1996-09-13	19.00	19.00	18.88	18.94	140200
1996-09-16	19.50	19.63	19.25	19.63	176600
1996-09-17	19.25	19.75	19.25	19.75	86400
1996-09-18	19.75	19.75	19.38	19.50	250200
1996-09-19	19.75	19.75	19.00	19.25	72800
1996-09-20	19.00	19.25	19.00	19.25	56400
1996-09-23	19.13	19.25	19.00	19.25	164000
1996-09-24	19.13	19.50	19.13	19.38	34800
1996-09-25	19.38	19.38	19.38	19.38	200
1996-09-26	19.13	19.75	19.13	19.75	29000
1996-09-27	19.75	20.00	19.25	19.63	27800
1996-09-30	20.00	20.63	19.75	19.94	88600
1996-10-01	20.38	20.38	19.94	20.00	18800
1996-10-02	20.38	20.38	20.25	20.25	3800
1996-10-03	19.94	20.38	19.94	20.38	1200
1996-10-04	19.94	20.38	19.94	20.38	3400
1996-10-07	19.94	20.38	19.94	19.97	6400
1996-10-08	19.94	19.94	19.44	19.75	85400
1996-10-09	19.38	20.00	19.38	20.00	95200
1996-10-10	20.00	20.00	19.75	19.94	9400
1996-10-11	19.88	19.91	19.75	19.75	8600
1996-10-14	19.75	20.00	19.75	20.00	5200
1996-10-15	20.13	21.13	20.00	20.75	108800
1996-10-16	20.75	21.94	20.75	21.75	175000
1996-10-17	21.88	22.00	21.50	21.81	40400
1996-10-18	21.50	22.00	21.50	21.88	7000
1996-10-21	21.50	21.50	16.38	17.38	2469800
1996-10-22	17.63	17.88	16.75	17.13	568000
1996-10-23	17.13	17.13	16.88	17.13	36400
1996-10-24	17.13	17.13	16.88	16.88	40400
1996-10-25	17.13	17.13	16.75	17.00	34600
1996-10-28	17.00	17.00	14.63	14.63	851200
1996-10-29	15.00	15.13	13.88	13.94	402000
1996-10-30	14.25	14.63	12.88	14.44	1117200
1996-10-31	14.75	15.38	14.69	15.25	429600
1996-11-01	15.38	15.88	14.88	15.88	427600
1996-11-04	16.50	16.63	15.63	15.81	137800
1996-11-05	15.81	16.00	15.25	15.31	188600
1996-11-06	15.63	15.75	15.25	15.50	97000
1996-11-07	15.50	16.25	15.50	16.25	328200
1996-11-08	16.25	16.38	16.00	16.13	405400
1996-11-11	16.38	16.38	16.00	16.38	27400
1996-11-12	16.13	16.25	16.00	16.25	15400
1996-11-13	16.25	16.25	16.00	16.00	41400
1996-11-14	16.00	16.25	15.31	15.63	101400
1996-11-15	15.38	15.41	14.88	14.94	102200
1996-11-18	15.25	15.25	14.50	14.50	100400
1996-11-19	14.63	14.63	13.75	14.25	190200
1996-11-20	14.25	14.38	13.88	14.00	100200
1996-11-21	14.25	14.25	13.75	13.75	46600
1996-11-22	14.00	14.00	12.88	13.13	168400
1996-11-25	13.19	13.31	12.00	12.38	459200
1996-11-26	12.25	12.63	12.25	12.44	119600
1996-11-27	12.38	12.50	11.75	11.94	203200
1996-11-29	12.25	12.38	12.13	12.13	132000
1996-12-02	12.38	12.38	11.88	12.00	56600
1996-12-03	12.13	12.25	11.88	12.06	394200
1996-12-04	12.13	12.38	11.88	12.38	348000
1996-12-05	12.38	12.38	11.75	11.88	150600
1996-12-06	11.38	11.50	11.13	11.50	77000
1996-12-09	11.25	11.63	11.25	11.50	271600
1996-12-10	11.63	14.38	11.50	13.13	721800
1996-12-11	12.88	13.13	12.13	12.69	448200
1996-12-12	13.00	13.75	12.63	12.63	316000
1996-12-13	12.38	12.88	12.25	12.88	84600
1996-12-16	12.88	12.88	12.25	12.63	129000
1996-12-17	12.38	13.63	12.38	13.25	320400
1996-12-18	13.50	13.88	13.00	13.38	286600
1996-12-19	13.38	13.38	13.00	13.00	28200
1996-12-20	13.38	13.75	13.25	13.56	451200
1996-12-23	13.63	13.63	13.00	13.00	184200
1996-12-24	13.00	13.25	13.00	13.13	130000
1996-12-26	13.25	13.25	13.13	13.13	31600
1996-12-27	13.00	13.25	13.00	13.00	39400
1996-12-30	13.00	13.25	13.00	13.00	90800
1996-12-31	13.00	13.25	13.00	13.00	101400
1997-01-02	13.25	13.25	12.88	12.88	193200
1997-01-03	13.13	13.38	13.00	13.13	112200
1997-01-06	13.13	13.38	13.13	13.38	74600
1997-01-07	13.25	13.50	13.13	13.31	185400
1997-01-08	13.27	13.38	13.13	13.38	141600
1997-01-09	13.38	14.88	13.25	14.63	336800
1997-01-10	14.63	15.25	14.50	15.00	373000
1997-01-13	15.06	15.63	14.94	15.25	113400
1997-01-14	15.63	16.00	15.25	15.50	330000
1997-01-15	15.50	15.50	15.13	15.38	112200
1997-01-16	15.38	15.50	14.75	15.13	181400
1997-01-17	14.75	15.50	14.75	15.13	249200
1997-01-20	15.13	15.13	14.63	14.75	78200
1997-01-21	15.13	15.13	14.63	14.63	12600
1997-01-22	15.13	15.13	13.81	13.88	138600
1997-01-23	13.81	14.50	13.81	14.00	142200
1997-01-24	14.06	14.13	13.88	13.88	163200
1997-01-27	14.00	14.00	13.63	14.00	31400
1997-01-28	13.75	13.75	13.13	13.13	160200
1997-01-29	12.88	13.25	12.38	12.63	244000
1997-01-30	12.75	13.13	12.50	12.63	136600
1997-01-31	12.50	13.00	12.50	12.75	78200
1997-02-03	12.88	13.00	12.75	12.94	189000
1997-02-04	13.00	13.00	12.75	13.00	17800
1997-02-05	12.75	13.00	12.44	12.50	427800
1997-02-06	12.50	12.50	12.19	12.25	117800
1997-02-07	12.50	12.63	12.25	12.25	161600
1997-02-10	12.50	12.50	12.00	12.19	50000
1997-02-11	12.38	12.63	12.38	12.50	430600
1997-02-12	12.63	13.25	12.38	12.88	222400
1997-02-13	12.75	12.88	12.63	12.88	21000
1997-02-14	12.88	13.13	12.63	12.88	26600
1997-02-18	13.13	13.13	12.63	12.66	36200
1997-02-19	12.63	13.00	12.63	12.88	85200
1997-02-20	12.88	12.88	12.50	12.75	166800
1997-02-21	12.69	12.88	12.69	12.75	45400
1997-02-24	12.81	12.81	12.50	12.63	49000
1997-02-25	12.50	12.75	12.50	12.56	145000
1997-02-26	12.75	12.75	12.44	12.75	318800
1997-02-27	12.75	12.75	12.38	12.38	130000
1997-02-28	12.41	12.63	12.38	12.38	84400
1997-03-03	12.38	12.50	12.38	12.44	51400
1997-03-04	12.38	12.75	12.38	12.63	300200
1997-03-05	12.75	13.63	12.50	13.63	468200
1997-03-06	13.63	14.00	13.25	13.56	250600
1997-03-07	13.25	13.88	13.00	13.03	174600
1997-03-10	12.88	13.50	12.88	13.50	77800
1997-03-11	13.50	13.63	13.00	13.00	84200
1997-03-12	13.00	13.00	12.50	12.50	54200
1997-03-13	12.75	12.75	11.38	11.88	108200
1997-03-14	11.63	11.88	11.44	11.50	257400
1997-03-17	11.44	12.50	11.44	12.25	135800
1997-03-18	12.44	12.75	11.88	12.38	140800
1997-03-19	12.38	13.94	12.38	13.38	400400
1997-03-20	13.50	13.88	13.13	13.38	100600
1997-03-21	13.38	13.63	13.00	13.63	66000
1997-03-24	13.25	13.50	13.13	13.50	71200
1997-03-25	13.16	13.63	13.13	13.41	68200
1997-03-26	13.41	13.63	13.38	13.63	41800
1997-03-27	13.38	13.63	13.38	13.50	106000
1997-03-31	13.13	13.50	13.13	13.13	60200
1997-04-01	13.00	13.38	12.63	12.75	166800
1997-04-02	13.13	13.19	12.50	12.50	119400
1997-04-03	12.50	12.63	12.25	12.31	28000
1997-04-04	12.00	12.38	12.00	12.38	334200
1997-04-07	12.00	12.75	12.00	12.56	195600
1997-04-08	12.38	12.50	12.25	12.50	230200
1997-04-09	12.50	12.63	12.25	12.25	64600
1997-04-10	12.25	12.63	12.25	12.25	165200
1997-04-11	12.25	12.88	12.25	12.88	177600
1997-04-14	12.63	13.13	12.63	13.03	758400
1997-04-15	13.13	14.06	13.13	14.06	233400
1997-04-16	14.00	14.63	13.88	14.13	151800
1997-04-17	14.25	14.25	13.75	13.81	254400
1997-04-18	13.75	14.13	13.75	13.75	66000
1997-04-21	13.75	14.38	12.25	12.50	301000
1997-04-22	12.25	12.69	12.25	12.63	294000
1997-04-23	12.44	12.63	12.03	12.25	53200
1997-04-24	12.25	12.25	12.00	12.00	30800
1997-04-25	12.13	12.13	11.88	11.88	36400
1997-04-28	12.13	12.13	11.75	11.97	144600
1997-04-29	12.13	12.13	11.75	11.75	16200
1997-04-30	11.75	12.25	11.50	11.63	184200
1997-05-01	11.75	11.75	11.38	11.69	357800
1997-05-02	11.75	11.75	11.50	11.75	393000
1997-05-05	11.75	11.75	11.44	11.63	93600
1997-05-06	11.63	11.81	11.44	11.81	108800
1997-05-07	11.88	12.50	11.63	12.25	127200
1997-05-08	12.06	12.06	11.75	12.00	18200
1997-05-09	11.69	12.06	11.69	12.06	202000
1997-05-12	11.69	13.06	11.69	13.06	231000
1997-05-13	13.25	13.63	13.00	13.38	130800
1997-05-14	13.00	13.00	12.75	12.88	90200
1997-05-15	12.88	12.88	12.25	12.28	49000
1997-05-16	12.38	12.44	12.25	12.44	12800
1997-05-19	12.44	12.44	12.25	12.25	13200
1997-05-20	12.25	12.50	12.25	12.50	15400
1997-05-21	12.50	12.75	12.25	12.50	68000
1997-05-22	12.25	12.50	12.25	12.50	44400
1997-05-23	12.25	13.13	12.25	13.13	79400
1997-05-27	12.88	13.50	12.88	13.13	90000
1997-05-28	13.38	13.38	12.75	12.88	55800
1997-05-29	12.75	13.00	12.75	13.00	5200
1997-05-30	12.63	12.75	12.38	12.38	9000
1997-06-02	12.38	12.63	12.38	12.41	3600
1997-06-03	12.38	12.50	12.25	12.50	86400
1997-06-04	12.38	12.50	12.13	12.38	128600
1997-06-05	12.03	12.28	12.00	12.28	2600
1997-06-06	12.44	13.25	12.38	13.25	270400
1997-06-09	13.25	13.63	13.13	13.28	85600
1997-06-10	13.25	13.63	13.25	13.25	120600
1997-06-11	13.50	13.63	13.25	13.63	97600
1997-06-12	13.50	13.63	13.25	13.28	354800
1997-06-13	13.38	13.63	13.25	13.25	29400
1997-06-16	13.13	13.38	12.81	12.81	74600
1997-06-17	12.75	13.00	12.63	12.63	30000
1997-06-18	12.63	12.63	12.00	12.13	72400
1997-06-19	12.13	13.00	11.88	12.75	211800
1997-06-20	12.75	13.63	12.75	13.25	301000
1997-06-23	13.38	13.56	12.81	12.81	167800
1997-06-24	12.81	13.75	12.81	13.63	378200
1997-06-25	13.56	15.00	13.56	15.00	666600
1997-06-26	15.00	15.75	14.25	14.50	766800
1997-06-27	14.50	14.75	14.25	14.75	437800
1997-06-30	14.75	15.88	14.63	15.44	515000
1997-07-01	15.13	15.25	14.22	15.13	436800
1997-07-02	15.25	15.25	15.00	15.00	123400
1997-07-03	15.25	15.63	15.06	15.63	36000
1997-07-07	15.63	15.63	15.25	15.25	63800
1997-07-08	15.25	15.75	15.00	15.00	325000
1997-07-09	15.25	15.25	14.25	14.25	85200
1997-07-10	14.25	14.38	13.75	14.25	148400
1997-07-11	14.50	14.75	14.38	14.69	88200
1997-07-14	14.38	15.25	14.00	14.75	434800
1997-07-15	15.00	15.38	14.69	14.81	221800
1997-07-16	15.13	15.13	14.75	14.88	52800
1997-07-17	16.38	17.63	15.88	17.38	1585600
1997-07-18	17.25	17.63	16.50	17.63	354600
1997-07-21	17.63	17.69	16.63	16.63	439000
1997-07-22	16.88	17.88	16.63	17.50	426000
1997-07-23	17.50	18.13	17.50	17.69	394600
1997-07-24	17.88	18.00	17.50	17.81	80800
1997-07-25	17.50	19.00	17.50	18.50	505400
1997-07-28	18.88	18.88	16.44	16.63	520000
1997-07-29	16.88	17.25	16.63	16.88	351800
1997-07-30	16.88	17.38	16.63	16.88	86400
1997-07-31	16.88	17.38	16.38	17.38	163600
1997-08-01	17.50	17.63	16.00	16.44	535200
1997-08-04	16.63	16.88	16.38	16.69	157400
1997-08-05	16.88	19.06	16.63	19.00	858600
1997-08-06	19.13	19.13	18.63	18.75	380000
1997-08-07	19.13	19.13	18.75	18.94	113600
1997-08-08	18.63	19.06	18.31	18.63	147800
1997-08-11	18.63	19.13	18.50	19.13	246200
1997-08-12	18.94	19.31	18.50	18.69	245000
1997-08-13	19.00	19.13	18.63	19.00	156000
1997-08-14	19.31	19.50	18.69	19.13	191000
1997-08-15	19.13	19.13	18.69	18.88	176000
1997-08-18	19.00	19.00	18.38	18.38	30600
1997-08-19	18.50	18.75	18.25	18.31	15600
1997-08-20	18.50	19.00	18.28	18.50	110200
1997-08-21	18.38	18.63	17.88	18.00	45600
1997-08-22	17.50	17.88	16.50	17.88	190600
1997-08-25	18.13	18.56	17.75	18.25	174600
1997-08-26	18.25	18.75	17.88	18.56	111000
1997-08-27	18.56	18.56	18.25	18.56	42200
1997-08-28	18.56	18.56	18.25	18.56	40600
1997-08-29	18.56	18.88	18.25	18.63	301400
1997-09-02	18.25	18.63	18.25	18.25	14800
1997-09-03	18.63	18.63	18.13	18.13	243600
1997-09-04	18.13	18.31	17.81	17.81	55400
1997-09-05	17.81	18.00	17.63	17.88	56200
1997-09-08	17.88	18.13	17.38	17.38	72200
1997-09-09	17.63	17.63	17.25	17.50	55800
1997-09-10	17.50	18.56	17.50	18.56	196200
1997-09-11	18.56	18.56	17.88	18.56	349600
1997-09-12	18.47	19.00	18.25	18.75	176400
1997-09-15	19.00	19.75	18.88	19.56	430200
1997-09-16	19.56	19.94	19.56	19.81	224800
1997-09-17	20.00	20.00	18.31	18.31	556400
1997-09-18	18.28	18.63	18.25	18.56	8198400
1997-09-19	18.50	19.25	18.44	18.69	2001600
1997-09-22	18.75	19.00	18.44	18.94	979600
1997-09-23	19.00	19.09	18.75	19.00	908400
1997-09-24	19.06	19.25	19.00	19.13	643600
1997-09-25	19.06	19.38	19.06	19.25	698800
1997-09-26	19.19	19.50	18.94	19.06	214200
1997-09-29	19.06	20.25	19.06	19.75	1003200
1997-09-30	19.75	20.75	19.75	20.19	989800
1997-10-01	20.13	20.94	20.13	20.69	590200
1997-10-02	20.81	20.88	20.44	20.63	1198200
1997-10-03	20.72	20.88	19.75	20.13	936800
1997-10-06	20.25	20.25	19.38	19.38	417800
1997-10-07	19.69	20.13	19.38	19.63	362400
1997-10-08	19.63	20.00	18.81	19.81	439600
1997-10-09	19.75	19.81	19.00	19.69	328400
1997-10-10	19.63	19.75	19.13	19.25	252000
1997-10-13	19.19	19.81	19.19	19.25	275400
1997-10-14	19.50	20.19	19.00	19.19	466200
1997-10-15	19.19	19.50	19.13	19.13	231800
1997-10-16	19.38	19.38	18.00	18.25	248600
1997-10-17	18.13	18.38	18.00	18.17	309800
1997-10-20	18.31	18.63	18.00	18.56	185600
1997-10-21	18.38	18.69	18.25	18.41	84400
1997-10-22	18.44	18.63	18.38	18.50	88400
1997-10-23	18.00	18.69	17.94	18.63	275400
1997-10-24	18.81	18.81	18.25	18.25	132200
1997-10-27	18.06	18.06	17.38	17.38	252600
1997-10-28	16.75	18.50	16.69	18.38	490000
1997-10-29	18.13	18.56	17.75	18.38	200600
1997-10-30	17.75	18.88	17.63	18.56	300400
1997-10-31	18.44	18.81	17.88	18.25	229800
1997-11-03	18.88	19.00	18.38	18.94	312200
1997-11-04	18.63	19.19	18.31	19.00	386600
1997-11-05	18.69	19.13	18.69	19.13	127200
1997-11-06	19.00	19.31	18.88	19.13	234800
1997-11-07	19.13	19.50	18.75	19.06	230000
1997-11-10	18.75	19.13	18.50	18.75	155400
1997-11-11	18.88	18.88	17.75	17.94	215200
1997-11-12	17.94	18.00	17.75	17.81	101200
1997-11-13	17.88	18.25	17.81	17.94	80800
1997-11-14	17.88	18.00	17.81	17.91	80400
1997-11-17	18.00	18.25	17.75	18.00	96200
1997-11-18	18.00	18.00	16.63	16.81	197800
1997-11-19	16.81	17.38	16.34	16.94	315200
1997-11-20	16.94	17.56	16.94	17.06	315800
1997-11-21	17.06	17.50	17.06	17.06	68400
1997-11-24	17.06	17.25	16.88	16.94	103800
1997-11-25	17.25	17.25	16.88	17.25	158800
1997-11-26	17.31	17.50	17.13	17.44	174400
1997-11-28	17.50	18.75	17.38	18.69	265800
1997-12-01	18.50	18.94	18.38	18.63	217400
1997-12-02	18.63	18.81	17.81	18.13	266800
1997-12-03	18.28	18.28	17.63	18.13	316600
1997-12-04	18.94	20.28	18.72	19.75	1285600
1997-12-05	19.50	19.75	19.38	19.75	218400
1997-12-08	19.88	19.88	19.25	19.34	227800
1997-12-09	19.44	20.00	19.13	19.81	311800
1997-12-10	19.81	19.88	19.50	19.56	200200
1997-12-11	19.38	19.50	18.81	19.13	206800
1997-12-12	19.44	19.88	19.25	19.88	84200
1997-12-15	19.63	20.31	19.63	19.94	150600
1997-12-16	19.88	20.00	19.50	19.81	211800
1997-12-17	20.00	20.94	19.75	20.53	433800
1997-12-18	20.75	21.06	20.50	20.94	290000
1997-12-19	20.63	21.44	20.06	20.94	378600
1997-12-22	20.81	21.25	20.25	20.88	314400
1997-12-23	21.63	22.13	21.44	21.84	645800
1997-12-24	21.84	21.88	21.38	21.50	158800
1997-12-26	21.63	21.88	21.59	21.88	157200
1997-12-29	22.25	22.94	21.75	22.88	428200
1997-12-30	22.88	23.25	22.63	23.19	345400
1997-12-31	23.38	23.50	22.63	23.31	374600
1998-01-02	23.00	23.00	21.44	21.44	217200
1998-01-05	21.50	22.38	21.50	22.31	306400
1998-01-06	22.19	22.25	22.00	22.06	473600
1998-01-07	22.00	22.25	21.88	22.03	276400
1998-01-08	21.81	21.88	21.69	21.84	444000
1998-01-09	21.81	23.00	21.81	22.94	677200
1998-01-12	22.41	22.75	22.25	22.75	785400
1998-01-13	22.50	24.63	22.50	24.50	959400
1998-01-14	24.50	24.50	24.00	24.25	416800
1998-01-15	24.06	24.25	23.94	23.94	280800
1998-01-16	24.38	24.81	24.31	24.66	2036800
1998-01-20	24.19	24.44	23.50	23.63	1438200
1998-01-21	23.50	23.94	23.50	23.63	831200
1998-01-22	23.44	23.69	23.38	23.50	245600
1998-01-23	23.38	23.78	23.38	23.75	253800
1998-01-26	23.88	23.88	23.50	23.69	92200
1998-01-27	23.75	23.75	23.50	23.75	163600
1998-01-28	23.75	24.00	23.69	24.00	463400
1998-01-29	23.75	24.03	23.38	23.69	402400
1998-01-30	23.69	24.00	23.63	23.63	424800
1998-02-02	24.00	24.09	23.63	24.00	722200
1998-02-03	24.06	24.06	23.50	23.56	173800
1998-02-04	23.56	23.75	23.25	23.25	124400
1998-02-05	23.25	23.56	23.19	23.41	343800
1998-02-06	23.56	24.06	23.50	23.84	491400
1998-02-09	23.94	24.19	23.50	24.13	396200
1998-02-10	24.50	25.94	24.50	25.88	2146800
1998-02-11	25.88	26.84	25.63	26.81	1082000
1998-02-12	26.44	26.69	26.00	26.00	364800
1998-02-13	26.19	26.63	26.02	26.13	408200
1998-02-17	26.38	26.44	25.84	26.03	205600
1998-02-18	26.03	27.13	25.84	27.00	444800
1998-02-19	26.88	28.31	26.88	28.25	669200
1998-02-20	28.06	28.41	28.00	28.22	486200
1998-02-23	28.22	28.22	27.63	27.94	120000
1998-02-24	27.75	28.94	27.34	27.63	703000
1998-02-25	27.88	29.00	27.75	28.75	1301600
1998-02-26	29.00	29.13	27.94	28.44	639800
1998-02-27	28.44	28.44	28.03	28.28	828800
1998-03-02	28.31	28.38	27.81	27.88	446200
1998-03-03	27.75	28.50	27.50	28.31	680400
1998-03-04	28.06	28.25	27.88	28.06	280000
1998-03-05	27.88	27.88	27.00	27.00	383800
1998-03-06	27.13	27.88	27.00	27.63	522000
1998-03-09	27.38	28.19	27.31	27.69	863000
1998-03-10	27.88	28.56	27.44	27.56	711800
1998-03-11	27.50	27.63	27.25	27.44	279400
1998-03-12	27.50	27.50	26.75	27.31	173400
1998-03-13	27.38	28.50	27.22	28.06	572000
1998-03-16	28.38	28.69	27.81	27.97	296600
1998-03-17	27.88	28.13	27.34	27.94	463000
1998-03-18	27.94	29.19	27.94	28.88	472000
1998-03-19	28.94	29.25	28.63	29.13	167800
1998-03-20	29.00	29.09	28.13	28.44	241600
1998-03-23	28.69	28.69	27.69	27.78	277400
1998-03-24	27.69	27.75	27.00	27.22	539400
1998-03-25	27.13	28.19	27.13	28.19	214400
1998-03-26	27.88	28.50	27.50	28.31	208200
1998-03-27	28.63	28.69	28.13	28.25	349200
1998-03-30	28.13	28.63	28.00	28.06	111000
1998-03-31	28.25	29.13	28.19	28.81	263400
1998-04-01	28.88	29.50	28.88	29.06	554600
1998-04-02	29.06	29.22	28.53	29.22	276400
1998-04-03	29.25	30.00	29.25	29.81	336400
1998-04-06	30.00	31.13	29.94	30.25	634600
1998-04-07	30.13	30.50	29.25	29.56	506200
1998-04-08	29.16	29.38	28.25	28.28	12042600
1998-04-09	28.44	29.03	28.44	28.88	2077400
1998-04-13	29.00	29.00	28.38	28.50	851800
1998-04-14	28.50	29.06	28.44	28.88	1415800
1998-04-15	29.00	29.00	28.50	28.50	592200
1998-04-16	28.56	28.56	27.31	27.31	1141000
1998-04-17	27.34	27.38	26.44	26.94	2171000
1998-04-20	26.94	27.38	26.63	26.69	1082800
1998-04-21	26.88	27.06	26.56	26.84	582600
1998-04-22	26.81	26.94	26.00	26.06	678800
1998-04-23	26.06	26.38	25.69	26.19	1103200
1998-04-24	26.06	26.19	25.63	25.78	1517400
1998-04-27	25.38	25.38	24.38	24.75	793800
1998-04-28	24.94	26.75	24.75	26.66	1774200
1998-04-29	26.56	26.88	25.81	26.13	1638600
1998-04-30	26.47	26.50	25.94	25.94	738200
1998-05-01	26.25	27.94	26.13	27.34	1302400
1998-05-04	27.38	28.03	27.13	27.25	711600
1998-05-05	27.13	27.19	26.69	27.06	600600
1998-05-06	27.06	27.06	26.31	26.38	488400
1998-05-07	26.31	26.69	26.25	26.41	238800
1998-05-08	26.44	26.44	25.44	26.31	778800
1998-05-11	26.31	26.97	26.25	26.75	811600
1998-05-12	26.88	27.19	26.75	26.88	506400
1998-05-13	27.06	27.06	26.50	26.50	859800
1998-05-14	26.63	26.81	25.94	26.19	615600
1998-05-15	26.19	26.38	26.00	26.06	132400
1998-05-18	26.19	26.19	25.16	25.25	385800
1998-05-19	25.63	26.69	25.63	26.16	773400
1998-05-20	26.13	26.31	26.13	26.19	357600
1998-05-21	26.25	26.31	26.13	26.13	296800
1998-05-22	26.13	26.25	25.44	25.63	256800
1998-05-26	25.50	25.75	24.56	24.75	519800
1998-05-27	24.38	25.38	24.25	25.38	781400
1998-05-28	25.19	26.13	25.19	25.53	935400
1998-05-29	25.75	25.75	25.38	25.44	417200
1998-06-01	25.63	25.88	25.38	25.69	481200
1998-06-02	25.63	26.00	25.38	25.56	276600
1998-06-03	25.63	26.00	25.00	25.00	163800
1998-06-04	25.50	25.50	23.31	24.50	292000
1998-06-05	24.75	25.75	24.25	25.50	287300
1998-06-08	25.44	28.06	25.38	28.00	884600
1998-06-09	27.88	28.88	27.00	28.88	812000
1998-06-10	28.50	28.63	27.75	28.00	276600
1998-06-11	28.13	28.25	26.94	26.94	337800
1998-06-12	26.88	27.50	26.88	27.50	261600
1998-06-15	27.25	27.50	26.75	26.75	312000
1998-06-16	27.00	27.25	26.63	27.13	217300
1998-06-17	27.06	28.25	27.06	27.38	300600
1998-06-18	27.63	27.63	26.38	26.63	332500
1998-06-19	26.75	27.31	26.38	27.13	554200
1998-06-22	27.19	27.50	26.25	26.75	301400
1998-06-23	26.50	27.50	26.13	26.25	284300
1998-06-24	26.50	27.50	26.50	27.31	507200
1998-06-25	27.25	27.31	26.50	26.94	398600
1998-06-26	26.88	27.50	26.88	27.06	216200
1998-06-29	27.50	28.81	27.13	28.69	938500
1998-06-30	28.63	29.19	28.00	28.75	473200
1998-07-01	28.75	30.00	28.63	29.94	1004300
1998-07-02	30.00	30.13	29.63	29.63	1349400
1998-07-06	30.00	30.00	29.38	29.56	369300
1998-07-07	29.56	29.56	28.13	28.13	610400
1998-07-08	28.00	29.50	28.00	29.06	494400
1998-07-09	29.38	29.50	28.88	29.00	502900
1998-07-10	29.13	29.13	28.75	28.94	44600
1998-07-13	29.13	29.13	28.13	28.31	190700
1998-07-14	28.13	29.13	28.13	28.50	414600
1998-07-15	28.63	28.88	28.50	28.63	215400
1998-07-16	28.63	28.75	27.75	28.00	458200
1998-07-17	27.88	28.13	27.63	27.63	109400
1998-07-20	27.88	27.88	26.00	26.25	671900
1998-07-21	26.00	26.50	25.25	25.25	979200
1998-07-22	25.13	26.38	24.75	26.00	496100
1998-07-23	25.75	25.88	25.38	25.38	72900
1998-07-24	25.56	25.88	25.38	25.38	158900
1998-07-27	25.50	25.50	24.00	24.06	387500
1998-07-28	23.50	23.63	22.50	22.81	1359900
1998-07-29	23.38	27.63	23.00	27.25	1190200
1998-07-30	27.13	28.13	25.88	25.94	596300
1998-07-31	25.94	26.19	25.63	26.19	613100
1998-08-03	26.19	26.25	25.69	25.94	608400
1998-08-04	25.75	26.13	23.38	23.38	315300
1998-08-05	23.88	24.50	22.81	23.38	159800
1998-08-06	23.38	25.88	23.38	24.75	324400
1998-08-07	24.63	25.56	24.38	25.13	106600
1998-08-10	25.25	25.50	24.31	25.13	116400
1998-08-11	24.75	25.00	24.38	24.75	146500
1998-08-12	25.13	26.13	24.75	25.69	318900
1998-08-13	25.81	25.94	24.56	24.75	108300
1998-08-14	25.13	25.63	25.00	25.50	112300
1998-08-17	25.00	25.63	24.75	25.50	117500
1998-08-18	25.63	26.25	25.25	25.38	207900
1998-08-19	25.38	25.94	25.25	25.75	190200
1998-08-20	25.38	25.38	24.25	24.88	119900
1998-08-21	24.13	24.63	22.63	22.75	268400
1998-08-24	22.50	23.25	21.63	21.81	445500
1998-08-25	22.00	22.50	20.75	22.00	543300
1998-08-26	21.63	21.63	20.25	20.69	457200
1998-08-27	20.75	20.75	17.63	18.50	991700
1998-08-28	18.63	19.88	17.88	18.75	737200
1998-08-31	18.75	18.88	15.94	16.06	755300
1998-09-01	16.00	19.38	15.88	18.50	1609500
1998-09-02	18.38	19.16	18.13	18.94	504200
1998-09-03	18.75	18.88	18.50	18.69	226000
1998-09-04	18.50	19.00	18.25	18.44	107400
1998-09-08	19.19	19.88	17.63	18.13	266600
1998-09-09	18.00	18.38	17.88	18.06	1390000
1998-09-10	17.75	18.00	17.38	17.69	1061100
1998-09-11	17.69	17.88	17.06	17.38	1846600
1998-09-14	18.13	18.75	17.56	18.50	497800
1998-09-15	18.44	18.81	17.75	18.81	356900
1998-09-16	18.75	18.81	18.38	18.56	211200
1998-09-17	18.38	18.38	17.50	17.63	347800
1998-09-18	18.00	18.00	17.31	17.38	654800
1998-09-21	17.31	17.31	16.06	16.16	489200
1998-09-22	16.19	17.13	16.13	17.06	691500
1998-09-23	17.06	18.63	17.06	18.63	509100
1998-09-24	18.50	19.88	18.50	19.75	445100
1998-09-25	19.25	19.50	18.38	18.75	332100
1998-09-28	18.63	19.25	18.38	18.38	344400
1998-09-29	18.75	18.75	17.63	18.50	265100
1998-09-30	18.00	18.13	16.00	16.25	265500
1998-10-01	16.00	16.00	13.00	13.38	894500
1998-10-02	13.50	13.75	13.25	13.56	550100
1998-10-05	13.00	13.00	11.25	11.56	934200
1998-10-06	11.63	12.25	10.38	10.56	1350100
1998-10-07	11.00	11.00	8.00	9.94	1698800
1998-10-08	8.94	9.00	6.75	8.00	4442400
1998-10-09	9.00	12.00	8.75	11.31	1848700
1998-10-12	11.38	13.00	10.31	10.38	659600
1998-10-13	10.06	10.38	9.13	10.25	918700
1998-10-14	10.25	10.63	10.25	10.31	872900
1998-10-15	10.50	10.75	10.38	10.44	713900
1998-10-16	10.75	10.75	10.44	10.58	544600
1998-10-19	10.56	10.81	10.44	10.50	136000
1998-10-20	10.75	13.38	10.75	12.75	844200
1998-10-21	12.75	14.50	12.38	13.97	585100
1998-10-22	14.13	16.00	13.13	13.38	1278200
1998-10-23	13.31	13.31	12.38	12.69	641200
1998-10-26	13.25	14.13	13.00	13.56	606600
1998-10-27	13.94	14.63	13.75	14.19	302400
1998-10-28	13.63	14.06	13.38	13.88	219300
1998-10-29	13.94	13.94	12.38	12.56	916200
1998-10-30	13.13	14.25	12.88	13.00	887300
1998-11-02	13.25	14.25	13.00	13.58	677500
1998-11-03	13.19	13.56	12.63	13.50	713700
1998-11-04	13.50	13.50	13.00	13.25	694300
1998-11-05	13.25	13.44	12.75	13.30	595300
1998-11-06	13.44	13.81	13.31	13.75	951700
1998-11-09	14.13	14.31	13.38	13.56	1069500
1998-11-10	13.63	13.63	13.00	13.50	1299600
1998-11-11	13.50	13.88	13.50	13.69	733700
1998-11-12	13.50	13.75	13.38	13.50	328700
1998-11-13	13.44	13.75	13.44	13.69	523300
1998-11-16	13.50	14.13	13.50	13.63	661200
1998-11-17	13.63	13.88	12.63	12.75	916900
1998-11-18	12.56	12.75	11.25	11.50	1558500
1998-11-19	11.44	11.52	11.19	11.19	1169100
1998-11-20	11.25	11.69	11.13	11.56	766300
1998-11-23	11.75	12.69	11.63	12.50	1443500
1998-11-24	12.50	12.50	11.88	12.00	668500
1998-11-25	12.00	12.25	11.88	12.13	761500
1998-11-27	12.00	12.50	12.00	12.38	638300
1998-11-30	12.38	12.63	12.25	12.31	505800
1998-12-01	12.00	12.13	11.81	12.13	451400
1998-12-02	12.00	13.13	11.50	12.88	1301600
1998-12-03	13.25	13.50	12.88	13.00	1457300
1998-12-04	13.25	13.56	13.06	13.56	710200
1998-12-07	13.63	15.13	13.50	15.06	948900
1998-12-08	15.00	15.63	15.00	15.13	1503700
1998-12-09	15.13	15.44	15.00	15.31	603400
1998-12-10	15.25	15.63	15.25	15.25	742900
1998-12-11	15.31	15.50	14.50	14.81	449400
1998-12-14	14.69	14.75	13.75	14.38	204700
1998-12-15	14.50	14.64	14.25	14.44	599400
1998-12-16	14.50	14.63	14.25	14.50	517400
1998-12-17	14.25	14.38	13.75	14.25	492800
1998-12-18	14.38	14.63	14.19	14.25	209000
1998-12-21	14.50	14.75	14.25	14.56	399400
1998-12-22	14.75	15.50	14.63	15.38	662100
1998-12-23	15.63	16.38	15.25	16.00	815200
1998-12-24	16.00	16.13	15.63	15.75	104100
1998-12-28	15.88	16.63	15.88	16.25	180700
1998-12-29	16.25	18.13	16.25	17.88	482900
1998-12-30	17.88	17.88	16.94	16.94	111600
1998-12-31	16.88	20.00	16.88	19.56	761500
1999-01-04	20.00	20.13	18.13	18.13	395700
1999-01-05	18.50	18.63	17.19	17.31	445900
1999-01-06	17.50	18.25	17.44	17.50	674900
1999-01-07	17.75	18.56	17.50	18.44	1746800
1999-01-08	18.38	19.00	18.38	18.50	661200
1999-01-11	18.56	20.13	18.50	18.97	470900
1999-01-12	18.94	19.00	17.63	18.25	512300
1999-01-13	17.25	19.50	16.75	19.50	726600
1999-01-14	19.75	19.75	18.38	18.38	257200
1999-01-15	18.50	18.75	18.38	18.63	241900
1999-01-19	18.63	18.75	18.06	18.50	424200
1999-01-20	18.63	18.75	18.13	18.25	348400
1999-01-21	18.13	18.31	17.88	17.88	320400
1999-01-22	17.88	17.88	17.38	17.56	203100
1999-01-25	17.63	17.63	17.25	17.44	177100
1999-01-26	17.31	17.50	17.13	17.31	1156300
1999-01-27	17.38	17.38	17.13	17.38	634700
1999-01-28	17.25	19.25	17.25	18.88	490100
1999-01-29	19.06	19.13	18.19	18.88	174600
1999-02-01	18.88	18.88	17.63	17.75	150000
1999-02-02	17.88	17.88	17.00	17.38	151100
1999-02-03	17.31	18.00	17.13	17.88	76000
1999-02-04	17.69	17.75	16.88	17.06	100800
1999-02-05	17.25	17.56	16.88	17.06	304600
1999-02-08	17.13	17.31	16.88	17.13	245700
1999-02-09	17.38	17.75	16.75	16.75	180200
1999-02-10	14.63	15.25	13.25	13.50	3963700
1999-02-11	13.50	13.88	13.25	13.50	1616100
1999-02-12	13.63	13.63	13.38	13.50	1315100
1999-02-16	13.63	13.88	13.38	13.50	799500
1999-02-17	13.63	13.75	13.38	13.56	541900
1999-02-18	13.56	14.00	13.56	13.69	779800
1999-02-19	13.69	13.75	13.56	13.69	298900
1999-02-22	13.88	14.25	13.75	14.25	422400
1999-02-23	14.25	15.00	13.94	14.69	436000
1999-02-24	14.75	15.00	14.25	14.25	523200
1999-02-25	14.13	15.25	14.06	15.25	478000
1999-02-26	15.13	15.13	14.63	14.81	149000
1999-03-01	14.75	14.75	14.44	14.44	191600
1999-03-02	14.50	14.69	14.31	14.47	608200
1999-03-03	14.50	14.75	14.38	14.38	875200
1999-03-04	14.38	14.63	14.00	14.25	279800
1999-03-05	14.50	14.63	14.25	14.50	505000
1999-03-08	14.50	14.50	13.38	14.13	1055200
1999-03-09	14.13	14.19	13.69	14.13	141800
1999-03-10	14.50	14.63	14.19	14.47	129100
1999-03-11	14.44	14.88	14.38	14.63	546800
1999-03-12	14.56	14.88	14.50	14.63	496400
1999-03-15	14.56	14.75	14.50	14.63	88000
1999-03-16	14.75	14.88	14.50	14.75	250500
1999-03-17	14.88	15.13	14.50	15.00	397800
1999-03-18	15.25	15.25	14.38	14.44	1071100
1999-03-19	14.38	14.88	14.38	14.69	2076700
1999-03-22	14.50	14.88	14.25	14.81	368000
1999-03-23	14.75	14.75	14.25	14.50	1158300
1999-03-24	14.44	14.44	13.56	13.63	112600
1999-03-25	13.69	14.00	13.69	14.00	153200
1999-03-26	13.88	14.00	13.56	13.56	243000
1999-03-29	13.56	14.00	13.44	13.75	405400
1999-03-30	13.63	13.94	13.56	13.88	297700
1999-03-31	13.88	14.69	13.81	14.56	1123800
1999-04-01	14.69	14.69	14.19	14.50	200600
1999-04-05	14.38	14.50	13.63	14.19	724000
1999-04-06	13.94	14.19	13.75	14.03	472800
1999-04-07	14.00	14.38	13.88	14.38	293900
1999-04-08	14.00	14.00	9.25	11.06	5618300
1999-04-09	12.00	12.50	11.75	11.94	1017000
1999-04-12	11.75	12.00	11.25	11.88	395300
1999-04-13	11.75	11.88	11.44	11.44	174300
1999-04-14	11.63	11.69	11.38	11.63	185800
1999-04-15	11.63	11.63	10.88	11.06	338400
1999-04-16	11.06	12.13	11.06	11.81	314300
1999-04-19	11.81	12.56	11.69	12.44	528100
1999-04-20	12.38	13.13	12.38	12.94	287700
1999-04-21	12.88	13.19	12.75	12.75	800400
1999-04-22	12.88	13.63	12.88	13.13	406100
1999-04-23	13.38	13.38	12.56	12.69	374000
1999-04-26	12.50	13.19	12.50	13.06	553500
1999-04-27	13.06	13.13	13.00	13.06	284800
1999-04-28	13.13	14.44	13.00	14.25	253600
1999-04-29	14.00	14.25	13.94	14.06	300800
1999-04-30	14.06	14.25	14.00	14.00	396600
1999-05-03	14.13	14.13	13.69	13.75	236000
1999-05-04	13.81	14.19	13.75	13.88	310200
1999-05-05	13.75	13.88	13.63	13.81	131800
1999-05-06	13.81	13.88	13.63	13.63	241400
1999-05-07	13.63	13.81	13.63	13.75	102900
1999-05-10	13.69	13.88	13.63	13.63	55700
1999-05-11	13.63	14.06	13.63	13.94	143500
1999-05-12	14.00	14.06	13.94	14.06	436400
1999-05-13	14.19	14.25	14.00	14.19	611200
1999-05-14	14.25	14.25	13.94	14.00	50000
1999-05-17	14.06	14.25	14.00	14.00	174000
1999-05-18	14.00	14.25	14.00	14.25	184800
1999-05-19	14.19	14.25	14.19	14.19	231900
1999-05-20	14.13	14.25	14.13	14.19	619700
1999-05-21	14.25	14.25	14.19	14.19	173500
1999-05-24	14.19	14.25	13.75	13.75	83200
1999-05-25	13.75	13.88	13.25	13.25	47400
1999-05-26	13.38	13.63	12.25	13.25	408200
1999-05-27	13.25	13.38	12.75	13.13	273300
1999-05-28	13.13	14.25	13.00	13.88	87100
1999-06-01	13.63	14.13	13.63	14.06	331800
1999-06-02	14.13	14.38	13.88	14.13	441600
1999-06-03	14.38	14.38	14.13	14.19	408400
1999-06-04	14.13	14.50	14.13	14.38	795500
1999-06-07	14.44	14.75	14.25	14.75	180500
1999-06-08	14.63	15.63	14.63	15.63	1113100
1999-06-09	16.25	17.00	16.13	16.25	2159800
1999-06-10	16.22	16.31	15.63	16.00	293000
1999-06-11	15.88	16.06	15.88	16.00	772700
1999-06-14	16.00	16.00	15.13	15.25	916400
1999-06-15	15.13	15.63	15.06	15.63	236800
1999-06-16	15.63	15.75	15.50	15.50	638500
1999-06-17	15.47	15.63	15.38	15.50	421700
1999-06-18	15.44	15.56	15.25	15.31	208800
1999-06-21	15.38	15.50	15.00	15.03	108900
1999-06-22	14.81	15.13	14.56	14.63	380900
1999-06-23	14.50	15.50	14.50	15.00	1269600
1999-06-24	15.06	15.06	14.25	14.56	322500
1999-06-25	14.50	15.13	14.50	14.94	500500
1999-06-28	15.13	15.13	14.88	15.00	262900
1999-06-29	15.75	15.88	15.06	15.63	1207700
1999-06-30	15.63	16.38	15.56	16.38	1319800
1999-07-01	16.25	17.13	15.88	16.88	1636900
1999-07-02	16.81	17.88	16.81	17.56	2177000
1999-07-06	17.56	17.63	17.25	17.44	678400
1999-07-07	17.38	17.50	17.25	17.50	255800
1999-07-08	17.50	17.50	17.19	17.25	510000
1999-07-09	17.25	17.50	16.75	17.25	530400
1999-07-12	17.00	17.50	16.63	17.50	893400
1999-07-13	17.38	17.50	17.13	17.13	339000
1999-07-14	17.13	17.25	17.00	17.19	1040200
1999-07-15	17.31	18.75	17.25	18.63	2860200
1999-07-16	18.63	18.63	18.25	18.50	1103900
1999-07-19	18.50	18.50	17.63	18.06	372100
1999-07-20	18.09	18.50	18.00	18.00	867900
1999-07-21	18.13	19.13	18.00	18.88	2781000
1999-07-22	19.00	19.00	18.00	18.19	796300
1999-07-23	18.19	18.19	17.63	17.88	482200
1999-07-26	17.81	18.00	17.13	17.38	421600
1999-07-27	17.69	18.06	16.50	17.50	1888000
1999-07-28	17.50	17.63	16.88	17.50	614400
1999-07-29	17.44	17.63	17.00	17.63	367700
1999-07-30	17.75	19.13	17.75	18.94	661700
1999-08-02	19.00	19.50	18.63	19.50	1434200
1999-08-03	19.50	19.63	18.25	19.06	448000
1999-08-04	19.19	19.19	18.50	19.00	478800
1999-08-05	18.81	19.25	18.81	19.06	2464000
1999-08-06	19.00	20.38	19.00	20.31	3673900
1999-08-09	20.44	21.50	20.38	21.44	3821600
1999-08-10	21.50	21.50	20.50	21.06	2596900
1999-08-11	21.13	21.19	20.19	20.50	1492200
1999-08-12	20.38	20.50	19.13	19.75	915800
1999-08-13	19.75	20.50	19.31	20.50	438100
1999-08-16	20.38	20.38	18.13	18.50	863200
1999-08-17	18.81	19.38	18.44	19.25	413000
1999-08-18	19.31	19.31	17.81	17.94	612200
1999-08-19	17.88	18.06	17.63	17.81	358600
1999-08-20	17.88	18.13	17.75	17.88	959400
1999-08-23	18.00	18.06	17.13	17.50	517400
1999-08-24	17.38	17.38	16.25	16.31	686700
1999-08-25	16.56	17.50	16.50	17.31	1581400
1999-08-26	17.38	17.38	16.75	17.13	1123200
1999-08-27	17.13	17.19	16.69	16.81	505400
1999-08-30	16.81	17.31	16.13	16.38	636300
1999-08-31	16.50	16.69	15.88	16.25	1014900
1999-09-01	16.38	16.50	16.00	16.06	806300
1999-09-02	16.00	16.13	15.25	15.31	767100
1999-09-03	15.44	16.63	15.31	16.63	1673100
1999-09-07	16.59	18.81	16.56	18.56	1250400
1999-09-08	18.63	19.50	18.38	18.56	1934700
1999-09-09	18.50	18.88	18.00	18.19	1234000
1999-09-10	18.25	18.50	18.25	18.44	614600
1999-09-13	18.25	18.63	18.13	18.13	484800
1999-09-14	18.13	18.13	17.44	17.56	156500
1999-09-15	17.50	17.75	16.13	16.25	528700
1999-09-16	16.75	16.75	15.38	16.00	658400
1999-09-17	16.28	16.38	15.50	15.56	676700
1999-09-20	15.56	15.63	14.75	15.00	528500
1999-09-21	14.88	14.88	14.38	14.69	459600
1999-09-22	10.19	10.75	9.75	10.50	11332300
1999-09-23	10.94	11.00	10.00	10.06	2155700
1999-09-24	10.06	10.38	9.75	10.36	2476700
1999-09-27	10.25	10.69	10.25	10.56	1358800
1999-09-28	10.56	10.56	9.63	9.75	2648500
1999-09-29	9.88	9.88	9.00	9.50	1912900
1999-09-30	9.56	9.63	9.00	9.06	2691500
1999-10-01	9.13	9.13	8.06	8.13	3025600
1999-10-04	8.31	8.81	8.19	8.25	1373800
1999-10-05	8.31	8.44	7.94	8.19	2020200
1999-10-06	8.25	9.13	8.13	9.06	1230000
1999-10-07	9.25	9.56	8.81	8.81	839100
1999-10-08	9.00	9.56	9.00	9.50	864700
1999-10-11	9.50	10.00	9.47	10.00	721200
1999-10-12	10.00	10.06	9.88	9.94	830800
1999-10-13	10.09	10.75	10.06	10.56	1401800
1999-10-14	10.56	10.81	10.25	10.56	1238300
1999-10-15	10.06	10.75	9.88	10.50	610500
1999-10-18	10.63	10.63	10.19	10.31	239900
1999-10-19	10.50	11.06	10.38	10.63	1081300
1999-10-20	10.75	10.75	10.25	10.31	957300
1999-10-21	10.31	10.31	9.88	9.88	433600
1999-10-22	9.88	10.13	9.75	9.75	466100
1999-10-25	9.88	10.00	9.13	9.63	703500
1999-10-26	9.69	9.72	9.00	9.06	923200
1999-10-27	9.13	9.25	9.00	9.19	1022600
1999-10-28	9.19	10.25	9.19	9.94	825200
1999-10-29	10.00	10.06	9.25	10.00	1229500
1999-11-01	10.06	10.50	9.88	9.94	1058600
1999-11-02	10.06	10.25	9.94	10.06	896800
1999-11-03	10.13	10.25	9.75	9.94	881000
1999-11-04	9.91	10.00	9.50	9.75	975800
1999-11-05	9.75	10.56	9.75	10.50	1851500
1999-11-08	10.50	11.00	10.38	10.94	516100
1999-11-09	11.19	11.38	10.44	10.50	575800
1999-11-10	10.50	11.06	10.38	10.75	283900
1999-11-11	10.81	10.88	10.00	10.44	636600
1999-11-12	10.31	10.44	10.13	10.31	451400
1999-11-15	10.38	11.50	10.00	11.25	920900
1999-11-16	11.50	12.88	11.38	12.44	2365600
1999-11-17	12.63	12.63	12.13	12.13	413800
1999-11-18	12.53	12.56	11.88	12.25	285200
1999-11-19	12.31	12.31	11.00	11.06	864100
1999-11-22	11.13	11.13	10.38	10.88	1238600
1999-11-23	11.00	11.56	10.38	11.00	430800
1999-11-24	11.13	11.63	10.94	11.31	622900
1999-11-26	11.38	11.88	10.75	11.00	177500
1999-11-29	11.13	11.25	10.69	11.06	226900
1999-11-30	10.75	11.75	10.75	11.50	577000
1999-12-01	11.50	12.06	11.25	12.00	600600
1999-12-02	12.00	12.06	11.38	11.59	269400
1999-12-03	11.94	12.00	11.19	11.31	206100
1999-12-06	11.19	12.00	11.06	11.38	509500
1999-12-07	11.38	11.94	11.31	11.88	787200
1999-12-08	11.88	11.88	10.38	11.25	1149200
1999-12-09	10.88	11.13	10.81	11.06	1011300
1999-12-10	11.06	11.38	11.00	11.25	481300
1999-12-13	11.25	11.25	10.69	11.00	1561400
1999-12-14	11.00	11.13	10.69	10.88	610600
1999-12-15	10.81	12.00	10.75	11.88	1186600
1999-12-16	11.63	12.38	11.31	12.06	1125000
1999-12-17	10.00	11.50	9.88	10.38	1700300
1999-12-20	10.38	11.50	10.38	10.81	1216200
1999-12-21	10.75	11.81	10.63	11.69	655800
1999-12-22	11.25	11.81	10.63	11.50	447200
1999-12-23	11.56	11.69	11.06	11.63	615600
1999-12-27	11.44	11.88	11.06	11.63	427500
1999-12-28	11.38	12.06	10.63	12.00	627400
1999-12-29	11.75	12.00	11.13	12.00	331500
1999-12-30	11.63	12.13	11.63	11.81	177000
1999-12-31	11.75	12.56	11.25	12.20	312100
2000-01-03	12.41	12.44	11.50	11.50	276500
2000-01-04	11.25	11.25	10.31	11.06	480900
2000-01-05	10.38	10.94	9.94	10.75	1482400
2000-01-06	10.63	11.25	10.31	11.25	308400
2000-01-07	10.88	11.38	10.75	11.31	245900
2000-01-10	11.19	11.28	10.63	11.06	309900
2000-01-11	11.16	11.19	10.88	10.94	150200
2000-01-12	10.81	11.00	10.19	10.50	414300
2000-01-13	10.50	11.06	10.31	10.38	285400
2000-01-14	10.63	10.75	10.00	10.50	435400
2000-01-18	10.31	10.63	9.94	10.25	743900
2000-01-19	10.00	10.25	9.88	10.00	2044900
2000-01-20	10.00	10.06	9.13	9.38	917500
2000-01-21	9.50	9.75	9.50	9.69	1119400
2000-01-24	9.72	9.81	8.47	8.88	993100
2000-01-25	8.84	9.00	8.44	8.50	1288800
2000-01-26	8.13	8.50	7.75	7.88	1276300
2000-01-27	7.94	8.50	7.88	8.28	1534600
2000-01-28	8.50	8.50	7.88	8.00	582000
2000-01-31	8.38	8.38	7.75	8.00	398800
2000-02-01	8.14	8.25	8.00	8.06	548100
2000-02-02	8.19	8.69	8.00	8.25	378100
2000-02-03	8.50	9.75	8.25	9.06	1074900
2000-02-04	9.25	9.31	8.28	8.92	996300
2000-02-07	9.13	9.38	8.75	8.94	961400
2000-02-08	8.94	9.13	8.38	8.50	1175700
2000-02-09	8.50	9.06	8.50	8.63	1138000
2000-02-10	8.69	9.50	8.63	8.91	818000
2000-02-11	8.94	9.38	8.88	9.25	455900
2000-02-14	9.25	9.38	9.19	9.31	392800
2000-02-15	9.28	9.31	8.88	9.19	845400
2000-02-16	9.06	9.75	9.00	9.19	975100
2000-02-17	9.25	10.13	9.13	9.81	766400
2000-02-18	9.88	9.94	9.69	9.75	979300
2000-02-22	9.84	9.88	9.00	9.19	733900
2000-02-23	9.25	9.75	9.13	9.56	636200
2000-02-24	9.59	9.88	9.44	9.44	339200
2000-02-25	9.56	9.63	9.38	9.50	399600
2000-02-28	9.38	9.56	9.00	9.25	341800
2000-02-29	9.28	9.50	9.25	9.50	511900
2000-03-01	9.50	9.63	9.38	9.63	279000
2000-03-02	9.69	9.84	9.38	9.50	263400
2000-03-03	9.44	10.22	9.38	9.75	609900
2000-03-06	9.75	9.75	9.25	9.25	417700
2000-03-07	9.31	9.50	8.75	8.94	716200
2000-03-08	9.13	9.25	8.88	9.19	473800
2000-03-09	9.19	9.50	9.13	9.31	502800
2000-03-10	9.31	9.44	8.69	8.88	454600
2000-03-13	8.78	9.06	8.50	8.94	774700
2000-03-14	8.91	9.00	8.88	8.94	202200
2000-03-15	8.94	9.19	8.88	9.13	1013200
2000-03-16	9.13	9.50	8.94	9.06	807100
2000-03-17	9.00	9.19	9.00	9.09	475400
2000-03-20	9.06	9.06	8.94	9.00	677100
2000-03-21	8.94	9.00	8.88	8.94	390100
2000-03-22	8.97	9.13	8.88	8.97	686500
2000-03-23	9.00	9.31	8.97	9.19	350800
2000-03-24	9.13	9.31	9.06	9.25	664000
2000-03-27	9.13	9.44	9.13	9.38	335600
2000-03-28	9.31	9.31	8.69	8.75	330900
2000-03-29	8.75	9.31	8.75	9.13	329700
2000-03-30	9.13	9.25	8.88	9.00	389300
2000-03-31	9.00	9.06	8.88	8.94	506600
2000-04-03	9.00	9.00	8.69	8.75	141500
2000-04-04	8.75	8.94	8.63	8.75	310900
2000-04-05	8.69	8.88	8.69	8.69	161500
2000-04-06	8.75	8.94	8.69	8.75	226000
2000-04-07	8.84	9.06	8.75	8.75	219900
2000-04-10	8.94	8.94	8.50	8.50	234600
2000-04-11	8.50	8.63	8.50	8.56	150100
2000-04-12	8.50	8.63	8.19	8.25	328600
2000-04-13	8.31	8.50	8.19	8.44	669200
2000-04-14	8.31	8.41	7.69	8.19	450800
2000-04-17	8.13	8.19	7.38	7.56	146100
2000-04-18	7.50	8.47	7.38	8.31	274700
2000-04-19	8.25	8.31	7.94	8.00	298600
2000-04-20	8.00	8.19	7.69	7.94	288800
2000-04-24	7.81	7.94	7.63	7.69	318100
2000-04-25	7.81	7.88	7.56	7.75	169300
2000-04-26	7.69	7.88	7.19	7.19	705500
2000-04-27	7.13	7.63	7.13	7.50	207500
2000-04-28	7.56	7.81	7.44	7.81	1064600
2000-05-01	7.88	8.06	7.38	7.44	343800
2000-05-02	7.56	7.94	7.44	7.69	144000
2000-05-03	7.63	8.00	7.63	8.00	504900
2000-05-04	7.94	8.06	7.88	7.88	1111400
2000-05-05	8.00	8.00	7.69	7.88	691000
2000-05-08	7.88	7.94	7.69	7.81	308600
2000-05-09	7.81	8.00	7.75	7.81	566500
2000-05-10	7.75	7.88	7.50	7.63	405800
2000-05-11	7.56	7.88	7.50	7.56	161600
2000-05-12	7.56	7.69	7.50	7.63	206500
2000-05-15	7.50	8.25	7.50	8.06	585200
2000-05-16	8.06	8.63	8.00	8.13	536700
2000-05-17	8.13	8.25	7.75	8.06	408800
2000-05-18	8.13	8.31	8.00	8.19	214500
2000-05-19	8.00	8.13	7.94	8.06	178400
2000-05-22	8.00	8.00	7.38	7.88	92400
2000-05-23	7.75	7.94	7.25	7.50	272300
2000-05-24	7.19	7.63	7.06	7.56	239300
2000-05-25	7.63	7.63	7.00	7.06	718600
2000-05-26	7.23	7.50	7.06	7.50	379400
2000-05-30	7.31	7.94	7.25	7.94	160600
2000-05-31	7.94	8.50	7.94	8.25	545200
2000-06-01	8.59	9.13	8.44	9.00	733300
2000-06-02	9.06	9.50	8.94	9.38	639400
2000-06-05	9.31	9.44	8.94	9.00	233300
2000-06-06	9.06	9.13	8.63	8.81	198300
2000-06-07	8.75	9.25	8.63	8.94	899300
2000-06-08	9.00	9.25	8.88	9.06	107100
2000-06-09	9.00	9.25	9.00	9.06	126700
2000-06-12	9.13	9.13	8.56	8.63	408800
2000-06-13	8.75	8.75	8.50	8.69	234600
2000-06-14	8.75	8.88	8.69	8.75	147200
2000-06-15	8.88	9.00	8.50	9.00	167600
2000-06-16	9.00	9.06	8.81	9.00	194000
2000-06-19	8.88	9.22	8.81	9.13	643200
2000-06-20	9.16	9.17	8.94	9.13	383800
2000-06-21	9.06	9.25	9.00	9.16	547600
2000-06-22	9.56	10.06	9.13	9.19	1048900
2000-06-23	9.19	9.25	9.00	9.13	400400
2000-06-26	9.13	9.25	9.00	9.19	189600
2000-06-27	9.19	10.00	9.19	9.63	268500
2000-06-28	9.56	9.94	9.44	9.81	1943700
2000-06-29	9.88	11.38	9.81	11.38	995400
2000-06-30	10.56	11.25	10.38	11.00	1105500
2000-07-03	10.94	11.00	10.38	10.97	365800
2000-07-05	10.88	12.06	10.63	12.06	830000
2000-07-06	11.81	13.13	11.75	13.00	1287500
2000-07-07	12.88	13.13	12.38	12.75	930600
2000-07-10	12.72	12.75	12.19	12.19	578800
2000-07-11	12.19	13.75	12.19	12.50	580900
2000-07-12	12.44	12.75	12.44	12.56	362200
2000-07-13	12.50	12.63	12.00	12.44	263200
2000-07-14	12.25	12.38	11.50	12.13	308800
2000-07-17	12.13	12.19	11.50	12.13	185400
2000-07-18	12.00	12.13	11.38	12.00	126500
2000-07-19	11.75	11.75	11.56	11.56	485600
2000-07-20	11.56	11.56	10.50	10.92	427800
2000-07-21	11.00	11.00	10.50	10.56	216200
2000-07-24	10.81	11.44	10.69	11.31	251200
2000-07-25	11.69	11.94	10.88	10.94	456800
2000-07-26	10.97	11.38	10.44	11.31	392900
2000-07-27	11.34	11.34	10.75	10.75	282000
2000-07-28	10.75	11.13	10.38	10.44	251600
2000-07-31	10.63	11.06	10.44	10.94	225800
2000-08-01	11.00	11.13	10.83	11.00	288300
2000-08-02	11.06	11.13	10.88	11.00	449000
2000-08-03	10.81	11.31	10.69	10.94	1841900
2000-08-04	10.88	11.31	10.88	11.31	451500
2000-08-07	11.13	11.44	11.00	11.25	271000
2000-08-08	11.31	11.50	11.19	11.25	290900
2000-08-09	11.25	11.56	11.19	11.31	173000
2000-08-10	11.31	11.44	11.13	11.25	221300
2000-08-11	11.22	13.00	11.19	12.19	1375600
2000-08-14	12.38	12.56	11.75	12.00	738500
2000-08-15	12.25	12.56	12.00	12.25	285000
2000-08-16	12.13	12.56	12.00	12.50	467600
2000-08-17	12.50	12.56	11.56	11.56	533500
2000-08-18	11.69	12.31	11.69	12.31	300400
2000-08-21	12.31	12.50	12.25	12.25	165100
2000-08-22	12.31	12.38	11.88	12.13	255800
2000-08-23	11.88	12.25	11.88	12.00	90900
2000-08-24	12.06	12.25	12.00	12.13	546500
2000-08-25	12.13	12.50	12.00	12.50	427800
2000-08-28	12.50	12.50	11.88	12.00	164800
2000-08-29	12.00	12.13	11.75	11.81	90400
2000-08-30	12.00	12.13	11.81	11.94	74200
2000-08-31	11.94	12.13	11.50	12.06	353700
2000-09-01	12.19	12.25	11.94	12.00	105500
2000-09-05	12.00	12.19	12.00	12.13	374900
2000-09-06	12.06	12.19	11.94	11.94	429600
2000-09-07	11.94	12.19	11.81	12.06	173400
2000-09-08	11.94	12.13	11.69	11.75	633300
2000-09-11	11.84	11.88	11.38	11.38	257900
2000-09-12	11.50	11.75	11.50	11.56	45900
2000-09-13	11.50	11.63	11.50	11.63	59100
2000-09-14	11.66	12.13	11.56	11.94	90500
2000-09-15	11.69	12.00	11.38	11.50	249800
2000-09-18	11.63	11.63	11.38	11.56	166400
2000-09-19	11.38	11.63	11.38	11.50	101800
2000-09-20	11.44	11.63	11.38	11.56	120000
2000-09-21	11.44	11.56	11.25	11.38	67200
2000-09-22	11.31	11.31	10.50	10.94	283500
2000-09-25	11.06	11.13	10.88	11.06	79300
2000-09-26	10.94	11.06	9.88	9.97	485600
2000-09-27	10.00	10.19	9.81	9.88	213200
2000-09-28	9.81	10.05	9.75	9.94	242900
2000-09-29	9.94	10.94	9.75	10.94	714100
2000-10-02	10.69	10.88	9.75	9.81	300900
2000-10-03	10.00	10.63	9.95	10.56	488800
2000-10-04	10.44	10.94	9.94	10.69	257500
2000-10-05	10.50	10.69	10.00	10.00	335500
2000-10-06	10.19	10.63	10.16	10.56	489400
2000-10-09	10.44	10.50	10.06	10.06	93300
2000-10-10	10.00	10.31	10.00	10.13	208600
2000-10-11	10.00	10.25	9.75	9.94	256800
2000-10-12	9.88	10.00	9.50	9.63	139500
2000-10-13	9.64	9.88	9.63	9.63	357500
2000-10-16	9.75	9.75	9.50	9.50	276000
2000-10-17	9.56	9.56	8.75	9.00	479800
2000-10-18	9.00	9.13	8.38	9.06	160700
2000-10-19	8.81	9.06	8.81	8.81	273300
2000-10-20	8.95	9.44	8.88	9.00	1398400
2000-10-23	9.13	9.44	9.00	9.25	185700
2000-10-24	9.44	9.44	9.06	9.09	121400
2000-10-25	9.09	9.09	8.13	8.56	465300
2000-10-26	8.38	9.25	8.38	9.25	201500
2000-10-27	8.50	9.06	8.38	8.63	1687500
2000-10-30	8.69	8.88	8.63	8.75	1530500
2000-10-31	8.88	9.31	8.75	9.22	2726100
2000-11-01	9.19	9.22	8.94	9.19	1229000
2000-11-02	9.25	9.31	9.13	9.25	70600
2000-11-03	9.25	9.25	8.94	9.19	92000
2000-11-06	9.19	9.25	8.63	8.88	131600
2000-11-07	8.63	8.88	8.63	8.81	134200
2000-11-08	8.75	9.00	8.75	8.88	128900
2000-11-09	8.81	9.13	8.50	9.13	488100
2000-11-10	8.94	8.94	8.50	8.50	76500
2000-11-13	8.50	8.66	8.25	8.59	139100
2000-11-14	8.59	8.94	8.53	8.88	306200
2000-11-15	8.86	9.00	8.69	8.69	201400
2000-11-16	8.69	9.00	8.69	8.88	90300
2000-11-17	8.88	9.13	8.69	9.13	160600
2000-11-20	8.88	9.06	8.75	8.75	565900
2000-11-21	8.94	9.06	8.94	9.06	309900
2000-11-22	9.00	9.00	8.38	8.38	246500
2000-11-24	8.63	8.69	8.31	8.44	136100
2000-11-27	8.75	8.88	8.56	8.63	848100
2000-11-28	8.88	9.00	8.75	8.75	475300
2000-11-29	8.81	8.83	8.66	8.81	615200
2000-11-30	8.81	8.94	8.69	8.75	282100
2000-12-01	8.81	9.25	8.75	8.88	472100
2000-12-04	8.94	9.06	8.88	8.88	443100
2000-12-05	8.88	9.42	8.88	9.31	899200
2000-12-06	9.31	9.38	8.75	8.75	1056800
2000-12-07	8.78	9.38	8.75	9.03	226200
2000-12-08	8.94	9.31	8.94	9.13	132500
2000-12-11	9.38	9.44	9.00	9.38	203800
2000-12-12	9.00	9.38	9.00	9.25	50700
2000-12-13	9.38	9.38	9.06	9.06	195200
2000-12-14	9.25	9.63	9.00	9.56	366800
2000-12-15	9.42	9.56	9.06	9.34	345400
2000-12-18	9.31	9.53	9.25	9.44	589100
2000-12-19	9.45	9.94	9.44	9.56	1158000
2000-12-20	9.44	9.63	9.25	9.31	366600
2000-12-21	9.25	9.63	9.19	9.63	449300
2000-12-22	9.44	10.13	9.44	9.75	541700
2000-12-26	9.50	10.06	9.38	9.91	493500
2000-12-27	9.53	10.25	9.53	10.25	278000
2000-12-28	10.19	10.31	10.00	10.06	167700
2000-12-29	10.02	10.25	9.88	10.03	738800
2001-01-02	10.19	10.19	9.44	9.75	81200
2001-01-03	10.00	10.50	9.56	10.50	745700
2001-01-04	10.44	11.63	10.00	11.31	903500
2001-01-05	11.19	11.50	10.19	11.19	710800
2001-01-08	11.25	11.25	10.75	10.81	240500
2001-01-09	10.81	11.56	10.69	11.50	597900
2001-01-10	11.31	11.88	11.31	11.63	272000
2001-01-11	11.69	12.06	11.38	11.94	451100
2001-01-12	12.13	13.06	12.00	12.50	597400
2001-01-16	12.44	12.81	12.38	12.69	385900
2001-01-17	12.63	12.81	11.75	12.06	333300
2001-01-18	12.00	12.06	11.50	12.00	164500
2001-01-19	11.75	12.13	11.75	12.06	115200
2001-01-22	11.75	11.75	11.31	11.44	476000
2001-01-23	11.50	11.50	10.63	11.44	439900
2001-01-24	11.56	11.56	11.19	11.50	296800
2001-01-25	11.56	11.69	11.25	11.50	335900
2001-01-26	11.31	11.56	10.63	10.75	432800
2001-01-29	10.56	10.88	10.50	10.88	413800
2001-01-30	10.69	11.00	10.63	10.88	142100
2001-01-31	11.00	11.38	10.81	11.19	843500
2001-02-01	11.13	11.38	10.38	10.50	190300
2001-02-02	9.34	9.88	8.94	9.06	657600
2001-02-05	9.06	9.13	8.50	8.81	400600
2001-02-06	8.67	9.88	8.63	9.81	363800
2001-02-07	9.50	9.75	9.38	9.69	152900
2001-02-08	9.50	9.81	9.47	9.69	78500
2001-02-09	9.50	9.75	9.13	9.16	268700
2001-02-12	9.06	9.81	9.06	9.53	168200
2001-02-13	9.56	9.75	9.38	9.56	58700
2001-02-14	9.61	9.63	9.13	9.19	133000
2001-02-15	9.31	9.56	8.88	9.44	135100
2001-02-16	9.13	9.69	8.94	9.47	134900
2001-02-20	9.47	9.56	9.25	9.25	168400
2001-02-21	9.38	9.50	9.13	9.13	87400
2001-02-22	9.06	9.13	8.63	9.00	146900
2001-02-23	8.88	9.22	8.75	9.06	163700
2001-02-26	9.00	9.67	9.00	9.31	66700
2001-02-27	9.25	9.50	9.16	9.22	54900
2001-02-28	9.25	9.25	8.94	9.06	74500
2001-03-01	9.00	9.31	8.88	9.06	424800
2001-03-02	8.94	9.00	8.56	8.69	464800
2001-03-05	8.75	8.83	8.44	8.47	273400
2001-03-06	8.44	8.88	8.44	8.75	60100
2001-03-07	8.84	9.00	8.63	8.84	345700
2001-03-08	8.97	8.97	8.50	8.50	84700
2001-03-09	8.44	9.13	8.44	8.97	90900
2001-03-12	8.86	8.94	8.31	8.81	125600
2001-03-13	8.75	9.06	8.50	9.06	99000
2001-03-14	8.88	9.06	8.28	8.75	346100
2001-03-15	8.75	8.94	8.50	8.75	76700
2001-03-16	8.75	8.77	8.19	8.38	128700
2001-03-19	8.27	8.81	8.27	8.81	218800
2001-03-20	8.75	8.75	8.31	8.31	112900
2001-03-21	8.44	8.56	7.69	8.53	776800
2001-03-22	8.25	8.31	7.56	8.00	226500
2001-03-23	8.00	8.00	7.88	7.91	172900
2001-03-26	7.94	8.00	7.22	7.38	428500
2001-03-27	7.56	7.66	7.38	7.63	367700
2001-03-28	7.63	7.72	7.50	7.59	228300
2001-03-29	7.56	7.63	7.31	7.38	98200
2001-03-30	7.31	7.56	7.00	7.25	231100
2001-04-02	7.25	7.44	7.00	7.19	126300
2001-04-03	7.00	7.28	6.38	6.72	1052900
2001-04-04	6.88	7.19	6.25	6.38	282600
2001-04-05	6.50	6.50	6.19	6.38	376400
2001-04-06	6.31	6.56	6.13	6.25	1036300
2001-04-09	6.35	6.35	4.95	5.74	568600
2001-04-10	5.71	6.45	5.71	6.30	673600
2001-04-11	6.24	6.24	5.88	5.88	329800
2001-04-12	5.88	5.90	5.66	5.66	398400
2001-04-16	5.90	6.19	5.75	6.05	807000
2001-04-17	5.89	6.10	5.89	6.05	343700
2001-04-18	6.10	6.84	6.00	6.51	327600
2001-04-19	6.58	6.73	6.25	6.25	490400
2001-04-20	6.25	6.75	6.20	6.66	276900
2001-04-23	6.74	6.78	6.57	6.60	168400
2001-04-24	6.61	6.72	6.25	6.62	254700
2001-04-25	6.58	7.65	6.50	6.95	224300
2001-04-26	7.00	7.37	6.95	7.28	497400
2001-04-27	7.25	8.35	7.00	8.14	935500
2001-04-30	8.11	8.40	7.95	8.17	542700
2001-05-01	8.23	8.46	8.15	8.37	1212400
2001-05-02	8.31	8.40	8.08	8.30	221800
2001-05-03	8.26	8.33	8.06	8.15	397100
2001-05-04	8.07	8.35	8.00	8.34	171000
2001-05-07	8.38	8.38	8.15	8.18	236100
2001-05-08	8.30	8.38	8.12	8.29	464200
2001-05-09	8.25	8.29	8.10	8.15	267800
2001-05-10	8.20	8.28	8.12	8.22	212000
2001-05-11	8.28	8.28	8.16	8.23	647100
2001-05-14	8.20	8.34	8.15	8.16	67800
2001-05-15	8.25	8.26	8.13	8.18	284400
2001-05-16	8.14	8.25	8.06	8.14	209300
2001-05-17	8.11	8.70	8.10	8.54	863800
2001-05-18	8.58	9.00	8.51	9.00	867100
2001-05-21	9.01	9.05	8.80	8.95	780700
2001-05-22	9.02	9.10	8.90	9.05	413000
2001-05-23	9.00	9.55	8.95	9.25	593500
2001-05-24	9.23	9.23	9.00	9.04	666300
2001-05-25	9.00	9.20	9.00	9.02	215100
2001-05-29	9.14	9.14	8.65	8.97	119000
2001-05-30	8.90	8.95	8.84	8.90	155200
2001-05-31	8.90	9.20	8.90	8.96	144300
2001-06-01	8.95	8.95	8.40	8.54	120500
2001-06-04	8.60	8.95	8.13	8.95	627700
2001-06-05	8.99	9.49	8.99	9.29	252000
2001-06-06	9.33	9.66	9.30	9.55	237400
2001-06-07	9.46	9.65	9.05	9.11	56000
2001-06-08	9.70	9.84	9.37	9.71	866200
2001-06-11	9.85	9.95	9.35	9.37	269000
2001-06-12	9.40	9.60	9.10	9.35	148800
2001-06-13	9.41	9.66	9.30	9.45	209700
2001-06-14	9.41	9.41	8.95	9.08	81500
2001-06-15	9.00	9.08	8.75	8.94	238600
2001-06-18	8.95	9.05	8.44	8.63	73200
2001-06-19	8.71	9.00	8.70	8.91	66600
2001-06-20	8.85	9.00	8.56	8.70	181600
2001-06-21	8.90	9.15	8.75	8.95	282400
2001-06-22	8.95	9.04	8.82	8.86	97500
2001-06-25	8.90	9.10	8.50	8.50	150800
2001-06-26	8.40	9.04	8.40	8.99	153500
2001-06-27	8.97	9.73	8.87	9.53	250600
2001-06-28	9.54	10.40	9.43	10.32	537800
2001-06-29	10.35	10.55	10.19	10.30	1079500
2001-07-02	10.12	10.70	9.95	10.12	502000
2001-07-03	10.10	10.42	9.81	10.00	65200
2001-07-05	9.93	10.51	9.85	10.43	89500
2001-07-06	10.51	10.51	10.37	10.49	164500
2001-07-09	10.58	10.61	10.45	10.59	90900
2001-07-10	10.45	10.54	10.24	10.35	120900
2001-07-11	10.35	10.67	10.35	10.60	167300
2001-07-12	10.61	10.94	10.52	10.61	130300
2001-07-13	10.65	10.70	10.11	10.26	223800
2001-07-16	10.25	10.44	10.21	10.29	191000
2001-07-17	10.30	11.25	10.28	10.70	980600
2001-07-18	10.69	10.75	10.40	10.41	657600
2001-07-19	10.40	10.45	10.23	10.26	67600
2001-07-20	10.38	10.56	10.20	10.47	68600
2001-07-23	10.56	10.60	10.40	10.47	123600
2001-07-24	10.46	10.60	10.35	10.35	51500
2001-07-25	10.35	10.55	10.27	10.52	64200
2001-07-26	10.49	10.73	10.42	10.72	66500
2001-07-27	10.75	10.80	10.65	10.76	344200
2001-07-30	10.70	10.78	10.60	10.65	469300
2001-07-31	10.79	10.79	9.81	9.81	442900
2001-08-01	10.00	10.05	9.41	9.95	258200
2001-08-02	9.89	10.20	9.85	9.87	273300
2001-08-03	10.00	10.20	9.78	10.05	173300
2001-08-06	10.05	10.29	10.01	10.14	94000
2001-08-07	10.09	10.32	10.01	10.30	357700
2001-08-08	10.35	10.43	10.07	10.25	128100
2001-08-09	10.29	10.29	9.95	10.12	30500
2001-08-10	10.01	10.20	9.95	10.10	56300
2001-08-13	10.23	10.25	10.01	10.01	42700
2001-08-14	10.05	10.24	9.91	10.20	507900
2001-08-15	10.15	10.79	10.05	10.36	379400
2001-08-16	10.29	10.52	10.20	10.48	95900
2001-08-17	10.30	10.50	10.30	10.33	31500
2001-08-20	10.33	10.60	10.27	10.42	237000
2001-08-21	10.52	10.62	10.22	10.22	109100
2001-08-22	10.35	10.60	10.35	10.46	233000
2001-08-23	10.57	10.57	10.41	10.41	89700
2001-08-24	10.43	10.49	10.35	10.49	180200
2001-08-27	10.43	10.54	10.27	10.27	98100
2001-08-28	10.30	10.54	10.10	10.22	418000
2001-08-29	10.28	10.35	10.15	10.28	143400
2001-08-30	10.25	10.30	10.15	10.19	334700
2001-08-31	10.20	10.34	9.90	9.90	221700
2001-09-04	9.90	10.28	9.86	9.89	126300
2001-09-05	9.78	9.78	9.05	9.46	307800
2001-09-06	9.49	9.70	9.29	9.70	65200
2001-09-07	9.54	9.95	9.52	9.87	162700
2001-09-10	9.87	9.87	9.75	9.87	74900
2001-09-17	9.37	9.50	9.02	9.02	80200
2001-09-18	9.00	9.16	8.34	8.75	123400
2001-09-19	8.54	8.88	8.20	8.88	147000
2001-09-20	8.83	8.90	8.69	8.90	132200
2001-09-21	8.70	8.85	8.16	8.22	172400
2001-09-24	8.07	8.23	7.56	8.04	402900
2001-09-25	8.02	8.12	7.89	8.12	149800
2001-09-26	8.11	8.15	7.95	8.05	203100
2001-09-27	8.02	8.20	7.63	7.80	276800
2001-09-28	7.75	8.08	7.59	8.06	297200
2001-10-01	8.05	8.10	7.90	7.99	53100
2001-10-02	8.00	8.05	7.80	7.91	36100
2001-10-03	7.85	8.00	7.63	7.90	120200
2001-10-04	7.95	8.38	7.80	8.38	114100
2001-10-05	8.05	8.08	7.31	7.79	700400
2001-10-08	7.55	7.80	7.55	7.74	52800
2001-10-09	7.58	7.88	7.58	7.88	387500
2001-10-10	7.81	8.09	7.81	8.05	183300
2001-10-11	8.00	8.20	7.78	8.00	93800
2001-10-12	8.05	8.09	7.78	7.96	303300
2001-10-15	7.78	8.15	7.66	7.75	103000
2001-10-16	7.75	8.02	7.66	8.00	77700
2001-10-17	7.77	8.15	7.45	7.54	149200
2001-10-18	7.45	7.80	7.23	7.28	548200
2001-10-19	7.35	8.66	7.30	8.09	583500
2001-10-22	8.05	8.12	7.92	7.92	184600
2001-10-23	8.09	8.10	7.65	7.65	76400
2001-10-24	7.83	7.90	7.60	7.73	251000
2001-10-25	7.73	8.00	7.65	7.78	380500
2001-10-26	7.89	7.90	7.48	7.49	142400
2001-10-29	7.59	7.64	7.33	7.55	277900
2001-10-30	7.43	7.55	7.25	7.28	144000
2001-10-31	7.48	7.52	7.13	7.38	336800
2001-11-01	7.39	7.39	6.96	7.19	450800
2001-11-02	7.20	7.42	6.96	7.40	81800
2001-11-05	7.30	7.55	7.26	7.50	79200
2001-11-06	7.50	7.54	7.26	7.50	170800
2001-11-07	7.45	7.54	7.20	7.26	101400
2001-11-08	7.33	7.72	7.33	7.60	432500
2001-11-09	7.61	7.88	7.31	7.88	172100
2001-11-12	7.89	8.00	7.60	8.00	203100
2001-11-13	7.99	8.02	7.76	7.90	435900
2001-11-14	7.85	7.90	7.69	7.75	72900
2001-11-15	7.80	7.86	7.69	7.82	311400
2001-11-16	7.89	7.99	7.84	7.90	93700
2001-11-19	7.95	7.95	7.52	7.64	171800
2001-11-20	7.51	7.59	7.20	7.33	113600
2001-11-21	7.29	7.49	7.10	7.21	113700
2001-11-23	7.35	7.39	6.98	7.00	123200
2001-11-26	7.00	7.29	6.97	7.20	149300
2001-11-27	7.23	7.50	7.00	7.30	2452600
2001-11-28	7.30	7.54	7.03	7.40	191500
2001-11-29	7.35	7.86	7.35	7.86	482000
2001-11-30	7.69	8.22	7.69	7.91	448400
2001-12-03	7.90	8.10	7.88	8.05	458600
2001-12-04	8.08	8.50	8.05	8.45	369800
2001-12-05	8.47	8.70	8.40	8.70	160300
2001-12-06	8.54	8.75	8.54	8.75	434600
2001-12-07	8.65	9.13	8.65	9.10	1121000
2001-12-10	9.02	9.36	8.95	9.12	185300
2001-12-11	9.23	9.33	9.11	9.25	431000
2001-12-12	9.25	9.25	8.90	9.16	419000
2001-12-13	9.00	9.08	8.74	8.85	310100
2001-12-14	8.85	9.24	8.84	9.00	409200
2001-12-17	8.94	9.10	8.90	8.99	426500
2001-12-18	8.94	9.03	8.70	8.85	661500
2001-12-19	8.80	9.74	8.76	9.60	1045800
2001-12-20	9.50	9.58	9.16	9.18	269300
2001-12-21	9.50	9.64	9.31	9.39	281000
2001-12-24	9.40	9.59	9.19	9.25	173500
2001-12-26	9.20	9.67	9.20	9.44	244400
2001-12-27	9.43	9.55	9.35	9.43	312800
2001-12-28	9.45	9.54	9.34	9.40	186700
2001-12-31	9.54	9.55	9.26	9.46	395900
2002-01-02	9.30	9.47	9.26	9.37	198800
2002-01-03	9.37	9.78	9.37	9.60	247400
2002-01-04	9.58	10.14	9.58	9.99	1524600
2002-01-07	10.00	10.19	9.94	10.00	1388500
2002-01-08	10.00	10.19	10.00	10.15	319600
2002-01-09	10.11	10.15	9.00	10.03	143700
2002-01-10	10.00	10.09	9.83	10.06	291200
2002-01-11	10.00	10.07	9.90	9.95	165600
2002-01-14	9.91	10.11	9.90	9.95	224700
2002-01-15	10.00	10.00	9.80	9.97	150700
2002-01-16	9.86	10.00	9.69	9.73	148500
2002-01-17	9.85	10.08	9.60	9.94	88400
2002-01-18	9.95	9.95	9.70	9.76	156100
2002-01-22	9.72	9.83	9.71	9.75	91900
2002-01-23	9.75	9.86	9.60	9.86	211100
2002-01-24	9.82	10.02	9.80	10.01	218000
2002-01-25	10.00	10.00	9.86	9.95	106600
2002-01-28	9.98	10.03	9.89	10.02	152500
2002-01-29	9.95	10.10	9.80	9.92	138900
2002-01-30	9.95	9.96	9.64	9.93	52900
2002-01-31	9.79	10.03	9.79	10.00	511000
2002-02-01	10.04	10.08	9.94	9.98	155300
2002-02-04	10.08	10.09	9.90	9.99	391900
2002-02-05	10.00	10.06	9.90	9.99	112000
2002-02-06	9.90	10.03	9.85	9.95	203400
2002-02-07	9.90	10.03	9.77	9.78	108400
2002-02-08	9.93	10.00	9.89	9.97	93900
2002-02-11	10.00	10.30	9.78	10.25	169400
2002-02-12	10.30	10.42	10.12	10.34	72000
2002-02-13	10.33	10.60	10.30	10.57	435300
2002-02-14	10.30	10.52	9.99	10.25	245000
2002-02-15	10.25	10.25	9.83	9.94	132400
2002-02-19	9.91	10.07	9.40	10.01	365200
2002-02-20	9.97	11.04	9.97	10.95	636700
2002-02-21	10.97	11.90	10.97	11.58	1606000
2002-02-22	11.54	11.54	11.16	11.36	131100
2002-02-25	11.20	11.68	11.20	11.48	388900
2002-02-26	11.46	11.83	11.40	11.52	379600
2002-02-27	11.63	11.65	11.18	11.32	202700
2002-02-28	11.33	11.55	11.29	11.51	556900
2002-03-01	11.55	11.68	11.47	11.63	391600
2002-03-04	11.68	12.34	11.66	12.26	521400
2002-03-05	12.08	12.75	12.00	12.60	421900
2002-03-06	12.62	13.35	12.55	13.24	1295000
2002-03-07	13.28	13.28	12.61	12.95	758400
2002-03-08	13.01	13.10	12.77	12.80	568400
2002-03-11	12.80	12.85	12.33	12.71	318700
2002-03-12	12.66	13.35	12.57	13.29	389800
2002-03-13	13.23	13.23	12.80	13.00	335200
2002-03-14	13.01	13.30	12.50	13.11	155800
2002-03-15	12.95	13.46	12.91	13.02	422000
2002-03-18	13.15	13.72	13.03	13.50	1120900
2002-03-19	13.64	13.69	13.28	13.32	214000
2002-03-20	13.31	13.31	13.00	13.20	278400
2002-03-21	13.05	13.15	12.72	13.08	139300
2002-03-22	13.03	13.05	12.36	12.70	193500
2002-03-25	12.55	12.75	12.44	12.60	190300
2002-03-26	12.45	12.67	12.15	12.52	232500
2002-03-27	12.45	13.03	12.44	12.89	330200
2002-03-28	12.99	13.78	12.80	13.55	365900
2002-04-01	13.41	13.44	13.00	13.07	744800
2002-04-02	13.05	13.29	12.84	13.25	635800
2002-04-03	13.26	13.83	13.22	13.80	344500
2002-04-04	13.70	13.79	13.20	13.73	287200
2002-04-05	13.75	13.75	13.24	13.55	414300
2002-04-08	13.60	14.00	13.30	13.75	180000
2002-04-09	13.68	13.79	13.62	13.72	194700
2002-04-10	13.77	13.86	13.59	13.62	168200
2002-04-11	13.58	14.08	13.37	13.60	380800
2002-04-12	13.57	13.88	13.40	13.70	283300
2002-04-15	13.70	13.87	13.50	13.69	226100
2002-04-16	13.65	14.20	13.65	14.00	207800
2002-04-17	13.99	14.32	13.92	14.00	274700
2002-04-18	14.14	14.14	13.60	13.60	194500
2002-04-19	13.90	14.10	13.00	13.31	2284600
2002-04-22	13.35	13.58	11.95	12.50	870500
2002-04-23	12.54	12.60	12.31	12.56	433000
2002-04-24	12.56	12.86	12.50	12.60	217000
2002-04-25	12.60	13.25	12.56	13.20	266600
2002-04-26	13.20	13.30	12.55	12.74	468100
2002-04-29	12.67	12.80	12.36	12.77	211200
2002-04-30	12.75	13.36	12.20	13.35	377600
2002-05-01	13.24	13.33	12.86	13.06	504000
2002-05-02	12.90	13.44	12.90	13.15	180100
2002-05-03	14.03	14.69	13.80	14.00	1332000
2002-05-06	13.99	14.00	13.21	13.51	253700
2002-05-07	13.70	14.31	13.68	14.15	814800
2002-05-08	14.20	14.43	14.16	14.40	390100
2002-05-09	14.25	14.58	14.21	14.40	456800
2002-05-10	14.42	14.51	14.30	14.35	146700
2002-05-13	14.35	14.45	14.26	14.39	179900
2002-05-14	14.45	14.50	14.33	14.33	153100
2002-05-15	14.36	15.10	14.30	14.55	276000
2002-05-16	14.73	14.73	14.35	14.52	346900
2002-05-17	14.58	15.12	14.50	15.06	205500
2002-05-20	14.99	14.99	14.30	14.60	202900
2002-05-21	14.78	14.98	14.27	14.30	86700
2002-05-22	14.29	14.70	14.23	14.56	168700
2002-05-23	14.49	14.59	13.80	13.98	317200
2002-05-24	13.90	14.66	13.81	14.54	191600
2002-05-28	14.72	14.73	14.00	14.06	87300
2002-05-29	14.19	14.56	14.10	14.38	180800
2002-05-30	14.38	14.84	14.36	14.47	444800
2002-05-31	14.47	14.83	14.47	14.82	153300
2002-06-03	14.65	15.49	14.65	15.30	668700
2002-06-04	15.16	15.50	14.80	15.45	378100
2002-06-05	15.85	17.17	15.41	16.57	3009100
2002-06-06	16.81	17.75	15.90	17.10	1278100
2002-06-07	16.90	17.40	16.28	17.14	1050600
2002-06-10	17.15	17.36	16.80	16.98	856000
2002-06-11	16.94	17.01	15.55	16.44	701900
2002-06-12	16.40	16.91	15.88	16.30	527400
2002-06-13	16.32	16.32	15.40	15.61	396800
2002-06-14	15.60	15.66	15.01	15.34	391500
2002-06-17	15.38	15.74	15.38	15.50	250900
2002-06-18	15.50	16.16	15.46	15.79	1046800
2002-06-19	15.74	15.79	15.27	15.50	596700
2002-06-20	15.51	15.70	14.71	14.80	378700
2002-06-21	15.10	15.10	14.50	14.77	286800
2002-06-24	14.77	14.95	14.44	14.81	277800
2002-06-25	14.73	14.85	13.70	13.79	492400
2002-06-26	13.27	14.20	12.85	14.05	515700
2002-06-27	14.20	14.40	12.67	13.77	858800
2002-06-28	13.67	14.66	13.36	14.56	861900
2002-07-01	14.66	14.66	13.65	13.86	425500
2002-07-02	13.80	13.80	12.36	12.49	372800
2002-07-03	12.50	13.46	12.40	13.19	296100
2002-07-05	13.35	13.76	13.05	13.30	259800
2002-07-08	13.30	13.45	12.80	13.00	278900
2002-07-09	12.94	13.16	12.65	12.83	262400
2002-07-10	12.74	13.00	12.27	12.41	214900
2002-07-11	12.27	12.40	12.02	12.07	214500
2002-07-12	12.14	12.47	11.94	11.97	237900
2002-07-15	12.00	12.28	11.65	12.09	201900
2002-07-16	12.08	12.42	11.90	12.25	332000
2002-07-17	12.30	12.98	12.15	12.95	466200
2002-07-18	12.73	12.95	12.40	12.77	476900
2002-07-19	12.75	12.77	12.31	12.42	225800
2002-07-22	12.51	12.51	11.70	12.11	269800
2002-07-23	12.12	12.25	10.65	10.85	525400
2002-07-24	10.84	11.25	9.97	10.93	845100
2002-07-25	10.90	11.48	10.78	11.25	122300
2002-07-26	11.06	11.43	10.85	10.85	137600
2002-07-29	10.85	12.46	10.80	12.39	261100
2002-07-30	12.40	12.49	11.73	12.00	559300
2002-07-31	12.10	12.10	11.43	11.75	281600
2002-08-01	11.67	12.22	11.14	11.28	326900
2002-08-02	11.38	11.70	11.00	11.48	244900
2002-08-05	11.55	11.55	10.51	10.66	266900
2002-08-06	10.86	11.40	10.86	11.40	220400
2002-08-07	11.39	11.84	11.05	11.79	133300
2002-08-08	11.81	12.77	11.62	12.77	378700
2002-08-09	12.53	13.15	12.33	12.35	345000
2002-08-12	12.32	12.50	11.96	12.15	473200
2002-08-13	12.14	12.19	11.30	11.40	317100
2002-08-14	11.26	12.05	11.26	11.99	162700
2002-08-15	11.95	12.24	11.67	12.11	216600
2002-08-16	12.04	12.63	11.85	12.53	218200
2002-08-19	12.53	13.25	12.52	13.13	321600
2002-08-20	13.19	13.32	12.90	13.10	559100
2002-08-21	13.24	14.00	13.17	13.73	311400
2002-08-22	13.75	14.35	13.70	14.35	153600
2002-08-23	14.07	14.18	13.33	13.63	507400
2002-08-26	13.55	13.97	13.18	13.92	248200
2002-08-27	13.98	13.98	13.02	13.27	233900
2002-08-28	13.10	13.11	12.42	12.52	127200
2002-08-29	12.75	12.76	12.09	12.14	542800
2002-08-30	12.36	12.87	12.30	12.63	401800
2002-09-03	12.58	12.62	11.70	11.76	216200
2002-09-04	11.88	12.66	11.88	12.62	351800
2002-09-05	12.61	12.68	11.97	12.36	440300
2002-09-06	12.54	13.77	12.54	13.73	522200
2002-09-09	13.79	13.99	13.28	13.76	205300
2002-09-10	13.76	13.96	13.52	13.74	300800
2002-09-11	13.77	13.91	13.67	13.90	138600
2002-09-12	13.90	13.90	13.22	13.38	170300
2002-09-13	13.21	13.43	13.01	13.09	165200
2002-09-16	13.04	13.26	13.00	13.04	76400
2002-09-17	13.00	13.20	12.57	12.61	134700
2002-09-18	12.61	13.29	12.47	13.06	105100
2002-09-19	13.04	13.23	12.68	12.68	126400
2002-09-20	12.81	13.19	12.72	12.85	311700
2002-09-23	12.77	12.84	12.19	12.59	109600
2002-09-24	12.40	13.42	12.30	13.05	449600
2002-09-25	13.13	14.09	13.13	14.05	873100
2002-09-26	14.26	14.97	14.14	14.89	635600
2002-09-27	14.84	14.84	13.36	13.86	346600
2002-09-30	13.86	13.93	13.45	13.70	780400
2002-10-01	13.60	13.80	13.14	13.60	443700
2002-10-02	13.51	13.94	13.29	13.75	420800
2002-10-03	13.72	13.74	13.17	13.58	207900
2002-10-04	13.39	13.58	13.06	13.30	385800
2002-10-07	13.29	13.34	12.23	12.45	189600
2002-10-08	11.95	12.63	11.95	12.45	549600
2002-10-09	12.35	12.48	11.85	11.95	736000
2002-10-10	11.94	12.10	11.37	11.80	596800
2002-10-11	11.75	12.65	11.75	12.15	253900
2002-10-14	12.17	12.33	11.81	12.26	213100
2002-10-15	12.41	13.00	12.40	12.57	505400
2002-10-16	12.63	12.75	12.14	12.48	550700
2002-10-17	12.48	13.39	12.48	12.84	487200
2002-10-18	12.92	13.10	12.49	12.71	413700
2002-10-21	12.65	12.98	12.61	12.80	348200
2002-10-22	12.79	13.74	12.68	12.88	528600
2002-10-23	12.89	13.00	12.64	13.00	306200
2002-10-24	13.00	13.20	12.65	12.99	169700
2002-10-25	12.91	13.02	12.37	12.91	240500
2002-10-28	13.00	13.17	12.54	12.61	131300
2002-10-29	12.54	12.64	12.00	12.56	246700
2002-10-30	12.60	12.95	12.11	12.70	450300
2002-10-31	12.60	12.75	11.50	11.83	1136900
2002-11-01	11.74	12.00	10.43	10.60	939400
2002-11-04	10.72	12.10	10.71	10.91	1057400
2002-11-05	10.95	11.13	10.35	10.84	1199900
2002-11-06	10.91	12.45	10.85	12.37	1174800
2002-11-07	12.48	12.52	10.86	11.99	938100
2002-11-08	11.87	11.98	10.73	11.15	785600
2002-11-11	11.15	11.16	10.56	11.00	728500
2002-11-12	11.02	11.26	10.83	11.25	656800
2002-11-13	11.07	11.62	10.98	11.61	501200
2002-11-14	11.61	11.87	11.17	11.30	1470400
2002-11-15	11.30	11.91	11.26	11.68	389100
2002-11-18	11.70	11.91	11.40	11.48	396600
2002-11-19	11.40	11.82	11.18	11.60	408500
2002-11-20	11.58	12.01	11.45	11.94	288500
2002-11-21	12.00	12.80	11.95	12.80	413300
2002-11-22	13.16	13.73	12.80	13.28	1101000
2002-11-25	13.28	13.48	13.20	13.35	384500
2002-11-26	13.25	13.64	13.10	13.40	381600
2002-11-27	13.40	13.89	13.31	13.87	489200
2002-11-29	13.89	14.01	13.83	13.87	161200
2002-12-02	13.90	14.16	13.80	14.15	394700
2002-12-03	13.98	14.15	13.45	13.58	271000
2002-12-04	13.55	13.87	13.24	13.71	163800
2002-12-05	13.70	13.94	13.49	13.83	135600
2002-12-06	13.72	14.11	13.55	14.11	178200
2002-12-09	13.99	14.10	13.37	13.52	198700
2002-12-10	13.62	13.91	13.42	13.84	219000
2002-12-11	13.71	14.06	13.61	13.81	213200
2002-12-12	13.85	13.88	13.43	13.76	165800
2002-12-13	13.57	13.77	13.37	13.54	165200
2002-12-16	13.62	13.79	13.34	13.72	230000
2002-12-17	13.80	13.83	13.57	13.83	323800
2002-12-18	13.84	13.84	13.50	13.67	271700
2002-12-19	13.76	13.98	13.46	13.62	280700
2002-12-20	13.71	13.98	13.50	13.91	426800
2002-12-23	13.75	13.91	13.60	13.83	198000
2002-12-24	13.60	13.64	11.16	11.49	3310100
2002-12-26	11.58	11.75	11.08	11.40	1271900
2002-12-27	11.32	11.77	11.32	11.65	249100
2002-12-30	11.65	11.91	11.60	11.80	206200
2002-12-31	11.80	12.00	11.52	11.63	524600
2003-01-02	11.70	12.00	11.66	12.00	340200
2003-01-03	12.01	12.02	11.74	11.77	334700
2003-01-06	11.87	12.00	11.75	12.00	398900
2003-01-07	12.00	12.00	11.88	11.99	375400
2003-01-08	11.96	12.00	11.80	11.84	283400
2003-01-09	11.95	12.02	11.72	11.91	434200
2003-01-10	11.95	12.00	11.71	11.80	310600
2003-01-13	11.87	11.95	11.44	11.76	277000
2003-01-14	11.73	12.02	11.60	12.00	1587500
2003-01-15	12.02	12.02	11.73	11.80	231400
2003-01-16	11.84	11.98	11.71	11.98	199200
2003-01-17	11.98	11.98	11.36	11.65	307600
2003-01-21	11.67	11.81	11.37	11.40	385600
2003-01-22	11.48	11.59	11.25	11.40	358300
2003-01-23	11.49	11.65	11.26	11.39	574600
2003-01-24	11.93	12.00	11.56	11.69	518100
2003-01-27	11.70	11.95	11.23	11.36	315400
2003-01-28	11.40	11.59	11.29	11.44	180100
2003-01-29	11.35	11.61	11.23	11.57	130900
2003-01-30	11.58	11.60	11.10	11.18	85800
2003-01-31	11.18	11.56	11.09	11.32	153500
2003-02-03	11.36	11.43	11.20	11.25	111700
2003-02-04	11.26	11.29	10.70	10.78	280100
2003-02-05	10.73	11.09	10.55	10.58	228300
2003-02-06	10.65	11.21	10.53	10.96	299900
2003-02-07	10.96	11.08	10.54	10.63	165300
2003-02-10	10.45	10.70	10.18	10.36	365500
2003-02-11	10.25	10.50	10.06	10.07	225000
2003-02-12	10.15	10.15	9.87	9.95	309900
2003-02-13	9.95	10.20	9.90	10.15	238000
2003-02-14	9.99	10.00	9.65	9.83	476800
2003-02-18	9.84	10.04	9.75	9.83	415600
2003-02-19	9.87	9.96	9.37	9.46	1172100
2003-02-20	9.50	9.55	9.37	9.50	303900
2003-02-21	9.49	9.51	9.28	9.42	194400
2003-02-24	9.44	9.45	8.39	8.41	1482200
2003-02-25	8.53	8.78	8.49	8.64	524200
2003-02-26	8.65	8.80	8.33	8.47	305600
2003-02-27	8.42	8.73	8.35	8.49	314100
2003-02-28	8.56	8.89	8.47	8.74	292700
2003-03-03	8.88	8.98	8.68	8.73	305000
2003-03-04	8.80	8.80	8.36	8.36	306400
2003-03-05	8.40	8.63	8.30	8.41	295700
2003-03-06	8.48	8.50	8.25	8.27	198900
2003-03-07	8.26	8.43	8.03	8.16	386500
2003-03-10	8.09	8.23	7.75	7.80	257700
2003-03-11	7.80	8.02	7.75	7.84	210600
2003-03-12	7.77	7.91	7.76	7.88	117000
2003-03-13	7.83	8.14	7.83	7.95	232500
2003-03-14	8.08	8.25	8.00	8.13	149300
2003-03-17	8.08	8.58	8.08	8.29	301000
2003-03-18	8.20	8.31	8.00	8.13	374400
2003-03-19	8.48	8.48	7.95	8.18	255400
2003-03-20	7.98	8.12	7.96	7.97	189700
2003-03-21	8.21	8.21	7.95	8.07	385000
2003-03-24	7.96	8.09	7.76	7.85	186000
2003-03-25	7.76	7.95	7.76	7.81	368000
2003-03-26	7.82	8.00	7.79	7.87	213400
2003-03-27	7.90	8.31	7.86	8.03	197900
2003-03-28	8.10	8.10	7.79	7.79	208200
2003-03-31	7.80	8.02	7.68	7.86	281500
2003-04-01	7.76	8.11	7.76	7.96	238100
2003-04-02	7.95	8.27	7.95	7.97	290200
2003-04-03	7.85	8.33	7.84	8.30	442200
2003-04-04	8.30	8.61	8.24	8.38	495900
2003-04-07	8.51	8.81	8.50	8.55	342000
2003-04-08	8.55	8.56	8.25	8.34	145500
2003-04-09	8.41	8.63	8.25	8.36	139100
2003-04-10	8.33	8.54	8.31	8.43	298600
2003-04-11	8.56	8.70	8.38	8.67	508500
2003-04-14	8.60	9.16	8.59	9.10	374000
2003-04-15	9.12	9.23	9.02	9.17	514800
2003-04-16	9.24	9.42	9.20	9.25	242600
2003-04-17	9.45	9.64	9.24	9.47	209900
2003-04-21	9.49	9.56	9.20	9.34	227000
2003-04-22	9.34	9.80	9.26	9.65	176800
2003-04-23	9.95	10.95	9.72	10.69	764200
2003-04-24	10.69	10.73	10.14	10.35	435000
2003-04-25	10.36	10.49	10.12	10.32	180900
2003-04-28	10.20	10.68	10.20	10.56	231600
2003-04-29	10.62	10.74	10.49	10.63	216100
2003-04-30	10.68	10.73	10.47	10.60	214700
2003-05-01	10.63	10.70	10.41	10.64	309900
2003-05-02	10.68	10.89	10.41	10.65	198200
2003-05-05	10.62	10.71	10.43	10.60	255500
2003-05-06	10.63	10.81	10.52	10.77	136400
2003-05-07	10.77	10.82	10.52	10.65	115900
2003-05-08	10.59	10.71	10.47	10.68	185200
2003-05-09	11.50	12.31	11.38	11.48	940400
2003-05-12	11.65	12.33	11.60	12.14	803700
2003-05-13	12.17	12.18	11.91	11.96	283700
2003-05-14	11.50	11.50	10.93	11.02	2379800
2003-05-15	10.99	11.99	10.87	11.17	2849300
2003-05-16	11.00	11.81	10.98	11.62	1456300
2003-05-19	11.61	11.69	11.38	11.56	918000
2003-05-20	11.51	11.74	11.36	11.52	841800
2003-05-21	11.50	11.74	11.50	11.74	280700
2003-05-22	11.77	12.05	11.70	11.95	1075700
2003-05-23	11.99	12.28	11.95	12.16	582900
2003-05-27	12.20	12.75	12.19	12.54	689100
2003-05-28	12.73	12.75	12.41	12.50	568600
2003-05-29	12.53	12.60	12.21	12.28	480700
2003-05-30	12.34	12.36	11.95	12.15	603900
2003-06-02	12.30	12.81	12.25	12.34	1085400
2003-06-03	12.38	12.70	12.23	12.53	437800
2003-06-04	12.81	13.24	12.75	12.85	893200
2003-06-05	12.69	12.78	12.37	12.61	793400
2003-06-06	12.62	13.00	12.33	12.33	261900
2003-06-09	12.27	12.39	11.96	12.00	426300
2003-06-10	12.01	12.60	11.90	12.49	715300
2003-06-11	12.50	12.53	12.19	12.46	648200
2003-06-12	12.48	12.63	12.40	12.52	332100
2003-06-13	12.49	12.79	12.43	12.52	556800
2003-06-16	12.66	12.71	12.48	12.52	374100
2003-06-17	12.56	12.71	12.45	12.66	491400
2003-06-18	12.58	13.03	12.37	12.71	475000
2003-06-19	12.66	12.73	12.07	12.10	445100
2003-06-20	12.04	12.42	12.04	12.27	428800
2003-06-23	12.15	12.31	11.63	11.88	363000
2003-06-24	11.79	12.10	11.79	11.90	694600
2003-06-25	11.95	12.02	11.80	11.97	301600
2003-06-26	11.97	12.10	11.80	12.10	341600
2003-06-27	11.99	12.20	11.50	11.57	619800
2003-06-30	11.51	11.87	11.06	11.62	855600
2003-07-01	11.59	11.60	11.18	11.49	601600
2003-07-02	11.55	11.74	10.83	11.68	364400
2003-07-03	11.61	11.82	11.44	11.44	123100
2003-07-07	11.53	11.93	11.51	11.85	301500
2003-07-08	11.88	11.88	11.46	11.65	367400
2003-07-09	11.64	12.06	11.49	12.05	319200
2003-07-10	12.06	12.08	11.70	11.78	288200
2003-07-11	11.85	11.96	11.35	11.43	326300
2003-07-14	11.51	11.90	11.44	11.90	367600
2003-07-15	12.05	12.20	11.90	12.10	265100
2003-07-16	12.11	12.13	11.75	11.95	231300
2003-07-17	12.00	12.00	11.70	11.70	473000
2003-07-18	11.69	11.85	11.49	11.59	363500
2003-07-21	11.56	11.65	11.00	11.21	988500
2003-07-22	11.11	11.49	11.11	11.18	313500
2003-07-23	11.23	11.26	10.83	10.94	441700
2003-07-24	10.90	11.07	10.59	10.74	412000
2003-07-25	10.77	10.89	10.52	10.80	469000
2003-07-28	10.80	10.95	10.49	10.56	620300
2003-07-29	10.65	10.85	10.18	10.35	1003300
2003-07-30	10.30	10.46	10.01	10.11	710700
2003-07-31	10.11	10.39	10.06	10.35	709800
2003-08-01	10.37	10.37	10.20	10.30	479100
2003-08-04	10.36	10.45	10.01	10.26	440100
2003-08-05	10.31	10.36	10.00	10.05	323800
2003-08-06	10.01	10.07	9.76	9.93	486900
2003-08-07	9.97	10.04	9.69	9.81	320900
2003-08-08	10.32	10.33	9.65	9.76	891100
2003-08-11	9.82	9.92	9.63	9.85	567500
2003-08-12	9.81	10.08	9.80	10.05	355500
2003-08-13	10.01	10.01	9.83	9.94	384500
2003-08-14	9.98	10.00	9.84	9.97	222600
2003-08-15	9.98	10.05	9.85	9.91	87000
2003-08-18	9.91	10.05	9.88	10.05	303800
2003-08-19	10.08	10.55	9.85	10.36	636100
2003-08-20	10.30	10.84	10.27	10.84	870500
2003-08-21	10.85	11.15	10.70	11.01	524000
2003-08-22	11.10	11.34	11.10	11.25	773400
2003-08-25	11.25	11.25	11.00	11.05	317200
2003-08-26	11.01	11.12	10.78	11.02	718100
2003-08-27	11.00	11.03	10.81	10.92	231800
2003-08-28	10.92	10.92	10.61	10.70	218100
2003-08-29	10.87	11.13	10.63	11.12	626400
2003-09-02	11.10	11.45	10.94	11.35	605400
2003-09-03	11.31	11.38	11.05	11.12	709200
2003-09-04	11.08	11.10	10.49	10.50	1406800
2003-09-05	10.59	10.60	10.39	10.40	755600
2003-09-08	10.38	10.95	10.38	10.93	933700
2003-09-09	10.95	11.04	10.71	10.98	304300
2003-09-10	10.80	10.85	10.64	10.70	1083300
2003-09-11	10.70	10.92	10.70	10.90	442800
2003-09-12	10.94	10.94	10.50	10.59	284000
2003-09-15	10.56	10.67	10.50	10.64	194600
2003-09-16	10.56	11.05	10.56	10.95	398800
2003-09-17	10.95	11.00	10.68	10.90	254300
2003-09-18	10.98	11.14	10.82	11.10	451600
2003-09-19	11.00	11.24	11.00	11.19	669700
2003-09-22	11.18	11.22	11.00	11.17	943800
2003-09-23	11.08	11.08	10.70	10.79	469100
2003-09-24	10.38	10.79	10.35	10.35	281200
2003-09-25	10.33	10.62	10.15	10.18	438300
2003-09-26	10.12	10.37	9.88	9.90	603800
2003-09-29	9.95	10.05	9.84	10.05	426800
2003-09-30	10.05	10.27	9.98	10.23	676400
2003-10-01	10.12	10.47	10.12	10.41	604600
2003-10-02	10.41	10.50	10.15	10.19	337900
2003-10-03	10.26	10.61	10.21	10.45	394500
2003-10-06	10.55	10.57	10.39	10.42	233900
2003-10-07	10.16	10.50	10.16	10.50	184200
2003-10-08	10.34	10.70	10.30	10.62	464800
2003-10-09	10.70	11.09	10.70	11.02	790500
2003-10-10	11.00	11.10	10.90	11.10	359800
2003-10-13	11.06	11.16	10.85	11.03	379000
2003-10-14	10.94	11.03	10.94	10.99	159500
2003-10-15	11.02	11.10	10.90	11.03	280100
2003-10-16	10.99	11.41	10.97	11.26	438800
2003-10-17	11.26	11.49	11.22	11.25	316100
2003-10-20	11.23	11.38	10.93	11.16	840400
2003-10-21	11.14	11.32	11.08	11.16	622300
2003-10-22	11.10	11.17	10.89	11.02	400300
2003-10-23	11.02	11.08	10.94	10.99	279300
2003-10-24	10.87	11.18	10.85	11.18	445900
2003-10-27	11.11	11.40	11.11	11.26	393400
2003-10-28	11.26	11.70	11.26	11.69	269200
2003-10-29	11.70	11.80	11.51	11.70	240200
2003-10-30	11.80	11.80	11.40	11.65	360600
2003-10-31	11.64	11.72	11.60	11.63	195100
2003-11-03	11.63	11.97	11.60	11.79	322700
2003-11-04	11.79	11.84	11.58	11.77	278700
2003-11-05	11.74	12.11	11.63	12.04	366900
2003-11-06	11.31	11.84	11.21	11.75	1301100
2003-11-07	11.78	11.80	11.40	11.61	446300
2003-11-10	11.47	11.59	11.23	11.27	390200
2003-11-11	11.20	11.27	10.93	10.95	332900
2003-11-12	11.00	11.27	10.98	11.06	360900
2003-11-13	11.00	11.17	10.91	11.02	353200
2003-11-14	11.09	11.25	10.86	10.95	147800
2003-11-17	10.93	10.98	10.67	10.75	221100
2003-11-18	10.73	10.93	10.65	10.75	194200
2003-11-19	10.76	10.99	10.70	10.75	209700
2003-11-20	10.78	11.00	10.75	10.83	332900
2003-11-21	10.84	11.08	10.75	11.00	168700
2003-11-24	10.99	11.45	10.95	11.38	535600
2003-11-25	11.40	11.70	11.40	11.61	283600
2003-11-26	11.67	11.76	11.53	11.59	209300
2003-11-28	11.57	11.65	11.45	11.60	106300
2003-12-01	11.58	11.76	11.50	11.65	215500
2003-12-02	11.67	11.84	11.52	11.54	247200
2003-12-03	11.59	12.01	11.52	11.69	244200
2003-12-04	11.71	11.75	11.49	11.58	189600
2003-12-05	11.69	11.80	11.42	11.76	245900
2003-12-08	11.75	11.99	11.75	11.97	337100
2003-12-09	11.95	12.10	11.80	11.92	209100
2003-12-10	11.94	12.52	11.86	12.48	669200
2003-12-11	12.50	12.70	12.44	12.68	751400
2003-12-12	12.73	12.99	12.61	12.99	520400
2003-12-15	13.04	13.28	12.96	13.05	652900
2003-12-16	13.50	13.89	13.17	13.65	1332100
2003-12-17	13.51	13.77	13.49	13.62	554100
2003-12-18	13.66	14.06	13.53	14.00	611800
2003-12-19	14.10	14.23	13.72	14.14	305900
2003-12-22	14.37	14.37	13.92	14.10	659100
2003-12-23	14.10	14.57	14.06	14.36	1516800
2003-12-24	14.43	14.58	14.28	14.57	540500
2003-12-26	14.52	14.88	14.52	14.86	296800
2003-12-29	14.87	15.43	14.81	15.17	862400
2003-12-30	15.18	15.18	14.84	14.96	495600
2003-12-31	15.01	15.11	14.82	14.98	469800
2004-01-02	14.86	15.12	14.85	15.03	1069300
2004-01-05	15.05	15.09	14.91	14.99	1067600
2004-01-06	14.88	14.93	14.84	14.88	907800
2004-01-07	14.75	14.95	14.69	14.75	655200
2004-01-08	14.78	14.95	14.73	14.90	661800
2004-01-09	14.90	15.15	14.45	14.47	404400
2004-01-12	14.55	14.91	14.36	14.54	652400
2004-01-13	14.60	14.67	14.34	14.35	566200
2004-01-14	14.40	14.62	14.25	14.53	653700
2004-01-15	14.59	14.69	14.28	14.36	205800
2004-01-16	14.41	14.52	14.24	14.42	280700
2004-01-20	14.44	14.44	14.00	14.30	674400
2004-01-21	14.22	14.31	13.80	14.03	499200
2004-01-22	14.02	14.47	13.97	14.21	386300
2004-01-23	14.20	14.46	13.99	14.25	393500
2004-01-26	14.29	14.42	13.91	14.38	293900
2004-01-27	14.41	14.45	14.11	14.20	303000
2004-01-28	14.10	14.33	13.38	13.38	468200
2004-01-29	13.58	13.84	13.21	13.53	254800
2004-01-30	13.47	13.68	13.35	13.65	203600
2004-02-02	13.67	13.75	13.40	13.55	232500
2004-02-03	13.76	13.76	13.16	13.20	250800
2004-02-04	13.30	13.30	12.98	13.00	269700
2004-02-05	13.00	13.28	12.89	13.00	495200
2004-02-06	13.02	13.33	13.00	13.22	222900
2004-02-09	13.18	13.52	13.07	13.17	300700
2004-02-10	13.30	13.39	13.15	13.36	234500
2004-02-11	13.33	13.78	13.17	13.71	356100
2004-02-12	13.72	13.72	13.22	13.33	134000
2004-02-13	13.09	13.27	12.97	12.98	393400
2004-02-17	13.01	13.38	13.01	13.28	420000
2004-02-18	13.30	13.30	12.93	13.05	374900
2004-02-19	13.06	13.24	12.98	12.98	431300
2004-02-20	13.00	13.12	12.90	13.09	415900
2004-02-23	13.00	13.14	12.60	12.66	280700
2004-02-24	12.42	12.85	12.35	12.62	185900
2004-02-25	12.54	12.82	12.49	12.66	121300
2004-02-26	12.56	13.04	12.55	12.88	209400
2004-02-27	12.98	13.07	12.50	12.56	266100
2004-03-01	12.72	13.05	12.47	12.51	382400
2004-03-02	12.55	12.87	12.27	12.40	496800
2004-03-03	12.31	12.40	12.10	12.18	247100
2004-03-04	12.26	12.42	12.14	12.27	394000
2004-03-05	12.27	12.59	12.21	12.27	159000
2004-03-08	12.17	12.52	12.15	12.32	232000
2004-03-09	12.36	12.45	12.13	12.33	225400
2004-03-10	12.31	12.40	11.98	12.05	296300
2004-03-11	12.04	12.44	12.00	12.11	323800
2004-03-12	12.10	12.75	12.00	12.68	502800
2004-03-15	12.64	12.67	12.06	12.17	318000
2004-03-16	12.23	12.50	12.07	12.13	293000
2004-03-17	12.20	12.61	12.15	12.60	197900
2004-03-18	12.55	12.58	12.30	12.46	165100
2004-03-19	12.58	12.84	12.36	12.46	353100
2004-03-22	12.41	12.41	12.15	12.35	287900
2004-03-23	12.40	12.55	12.08	12.36	213800
2004-03-24	12.47	12.47	12.03	12.06	238300
2004-03-25	12.03	12.43	12.03	12.33	136300
2004-03-26	12.34	12.43	12.19	12.43	222300
2004-03-29	12.40	12.40	12.25	12.30	256900
2004-03-30	12.37	12.50	12.24	12.45	97700
2004-03-31	12.44	12.77	12.44	12.50	300400
2004-04-01	12.61	13.05	12.59	12.84	444400
2004-04-02	12.84	13.38	12.77	13.20	690400
2004-04-05	13.13	13.21	12.95	13.12	255900
2004-04-06	13.05	13.30	13.04	13.17	762500
2004-04-07	13.19	13.36	13.18	13.23	488000
2004-04-08	13.36	13.49	13.21	13.23	193800
2004-04-12	13.34	13.76	13.21	13.51	203500
2004-04-13	13.91	14.20	13.25	13.26	546300
2004-04-14	13.36	13.70	13.18	13.50	318800
2004-04-15	13.58	13.58	13.27	13.36	122200
2004-04-16	13.45	13.60	13.28	13.31	192200
2004-04-19	13.38	13.50	13.18	13.42	169500
2004-04-20	13.45	13.45	13.01	13.10	376800
2004-04-21	13.11	13.18	12.74	12.85	349200
2004-04-22	12.75	13.13	12.75	12.89	441400
2004-04-23	12.90	12.97	12.53	12.68	311900
2004-04-26	12.70	13.11	12.61	13.04	344800
2004-04-27	13.11	13.22	12.98	13.09	170800
2004-04-28	13.04	13.07	12.66	12.67	143600
2004-04-29	12.66	12.97	12.62	12.62	196700
2004-04-30	12.61	12.85	12.29	12.36	298500
2004-05-03	12.41	12.50	12.15	12.38	634200
2004-05-04	12.34	12.88	12.34	12.77	302900
2004-05-05	12.70	13.00	12.66	12.79	268200
2004-05-06	12.71	12.77	12.15	12.40	323000
2004-05-07	12.36	12.37	11.69	11.79	292100
2004-05-10	11.76	11.80	11.44	11.46	135100
2004-05-11	11.65	11.71	11.33	11.55	286400
2004-05-12	11.54	11.55	11.07	11.23	393800
2004-05-13	11.20	11.31	11.01	11.07	207100
2004-05-14	10.94	11.20	10.90	11.01	342700
2004-05-17	11.00	11.00	10.63	10.75	233800
2004-05-18	10.87	10.99	10.73	10.92	331400
2004-05-19	11.04	11.20	10.96	11.03	216600
2004-05-20	10.96	11.19	10.96	11.10	301900
2004-05-21	11.15	11.20	11.00	11.19	162000
2004-05-24	11.20	11.49	11.17	11.38	298500
2004-05-25	11.32	11.52	11.22	11.50	145600
2004-05-26	11.51	11.52	11.10	11.22	265700
2004-05-27	11.25	11.31	11.01	11.05	178200
2004-05-28	11.11	11.12	10.98	11.08	147700
2004-06-01	10.92	11.10	10.89	11.03	227500
2004-06-02	11.02	11.12	10.90	10.97	171500
2004-06-03	10.99	10.99	10.47	10.48	384600
2004-06-04	10.55	10.76	10.45	10.65	235700
2004-06-07	10.62	10.93	10.62	10.85	183300
2004-06-08	10.85	10.95	10.74	10.87	150700
2004-06-09	10.85	10.90	10.73	10.78	177700
2004-06-10	10.87	11.01	10.84	10.96	231000
2004-06-14	11.00	11.02	10.85	10.90	334900
2004-06-15	10.90	11.01	10.68	10.76	293600
2004-06-16	10.94	10.97	10.46	10.82	175300
2004-06-17	10.88	10.92	10.70	10.86	252400
2004-06-18	10.92	11.00	10.73	10.81	279000
2004-06-21	10.92	10.96	10.56	10.72	148800
2004-06-22	10.78	10.82	10.50	10.67	187500
2004-06-23	10.72	10.93	10.66	10.82	181300
2004-06-24	10.89	11.05	10.79	10.86	402000
2004-06-25	10.73	10.90	10.54	10.70	428600
2004-06-28	10.60	10.78	10.56	10.69	221700
2004-06-29	10.82	10.84	10.46	10.56	226700
2004-06-30	10.59	10.60	10.26	10.27	2714400
2004-07-01	10.37	10.38	10.08	10.08	736400
2004-07-02	10.15	10.45	10.05	10.34	470400
2004-07-06	10.35	10.45	10.13	10.30	274500
2004-07-07	10.34	10.39	10.09	10.18	219600
2004-07-08	10.23	10.25	9.99	10.08	288100
2004-07-09	10.18	10.28	10.03	10.14	125400
2004-07-12	10.12	10.30	10.01	10.23	265100
2004-07-13	10.20	10.29	9.90	10.00	271800
2004-07-14	10.01	10.20	9.69	9.86	303500
2004-07-15	9.92	10.00	9.79	9.85	144900
2004-07-16	9.95	10.08	9.75	9.76	399300
2004-07-19	9.81	10.07	9.68	10.06	262300
2004-07-20	10.09	10.14	9.98	10.12	317700
2004-07-21	10.15	10.29	9.91	9.95	167500
2004-07-22	9.85	10.22	9.85	9.99	175400
2004-07-23	10.04	10.10	9.79	9.93	128000
2004-07-26	10.04	10.12	9.89	10.02	202200
2004-07-27	10.04	10.08	9.85	10.06	217200
2004-07-28	10.00	10.04	9.65	9.77	615500
2004-07-29	9.82	10.04	9.68	9.84	112500
2004-07-30	9.86	10.00	9.72	9.91	108500
2004-08-02	9.85	10.04	9.79	9.91	112800
2004-08-03	10.00	10.00	9.80	9.82	103900
2004-08-04	9.76	9.89	9.54	9.89	160400
2004-08-05	9.87	9.88	8.67	8.97	726600
2004-08-06	8.79	8.79	7.95	8.15	1619300
2004-08-09	8.28	8.39	7.81	7.89	553400
2004-08-10	7.89	8.00	7.80	8.00	362200
2004-08-11	8.00	8.08	7.76	7.92	595200
2004-08-12	7.87	8.09	7.85	7.86	517100
2004-08-13	7.85	8.16	7.85	8.05	242800
2004-08-16	8.17	8.18	7.97	8.03	412900
2004-08-17	8.10	8.38	7.99	8.03	635200
2004-08-18	7.97	8.15	7.97	8.08	318900
2004-08-19	8.14	8.17	7.95	7.98	313600
2004-08-20	8.02	8.24	7.98	8.16	177900
2004-08-23	8.23	8.29	8.06	8.07	496900
2004-08-24	8.20	8.28	7.83	7.90	585800
2004-08-25	7.94	8.10	7.89	8.00	223600
2004-08-26	8.00	8.00	7.86	7.92	120100
2004-08-27	7.91	8.02	7.81	7.99	346600
2004-08-30	8.00	8.04	7.88	7.94	205300
2004-08-31	7.92	8.10	7.91	8.00	355600
2004-09-01	8.04	8.55	7.92	7.98	474400
2004-09-02	8.02	8.03	7.90	8.00	246600
2004-09-03	7.89	8.06	7.85	7.95	253000
2004-09-07	8.00	8.14	7.88	7.90	482400
2004-09-08	7.95	8.05	7.85	7.85	152700
2004-09-09	7.83	8.08	7.80	8.00	230100
2004-09-10	7.99	8.02	7.88	7.96	219900
2004-09-13	8.00	8.08	7.91	8.01	275800
2004-09-14	8.04	8.17	7.96	8.00	265600
2004-09-15	8.00	8.08	7.92	7.99	250700
2004-09-16	8.06	8.23	7.95	8.07	249800
2004-09-17	8.11	8.43	7.85	7.94	320900
2004-09-20	7.97	8.04	7.78	7.81	305600
2004-09-21	7.48	7.83	7.47	7.83	318700
2004-09-22	7.72	7.77	7.52	7.57	188100
2004-09-23	7.58	7.64	7.50	7.60	132800
2004-09-24	7.65	7.69	7.42	7.55	254200
2004-09-27	7.55	7.56	7.16	7.16	390100
2004-09-28	7.29	7.43	7.02	7.22	427100
2004-09-29	7.27	7.35	7.08	7.34	170000
2004-09-30	7.27	7.37	7.26	7.30	346300
2004-10-01	7.36	7.53	7.32	7.43	279100
2004-10-04	7.40	7.64	6.87	7.61	597500
2004-10-05	7.61	7.70	7.50	7.62	381800
2004-10-06	7.70	7.88	7.62	7.82	272200
2004-10-07	7.84	7.84	7.63	7.71	286200
2004-10-08	7.59	7.76	7.50	7.50	219000
2004-10-11	7.58	7.65	7.37	7.38	587100
2004-10-12	7.37	7.45	7.24	7.29	425600
2004-10-13	7.30	7.45	7.14	7.14	451000
2004-10-14	7.15	7.26	7.10	7.11	350100
2004-10-15	7.20	7.31	6.98	7.04	428600
2004-10-18	7.01	7.07	6.37	6.49	1187400
2004-10-19	6.66	6.67	6.12	6.26	1244500
2004-10-20	6.50	7.36	6.46	7.05	2545900
2004-10-21	7.16	7.25	6.94	7.13	1233400
2004-10-22	7.24	7.25	7.08	7.17	706600
2004-10-25	7.22	7.23	7.03	7.08	282200
2004-10-26	7.09	7.15	7.00	7.05	481600
2004-10-27	7.05	7.14	6.96	7.00	593900
2004-10-28	6.90	7.12	6.87	6.99	467000
2004-10-29	6.99	7.05	6.98	7.00	385100
2004-11-01	7.12	7.12	6.84	6.95	399300
2004-11-02	7.02	7.07	6.82	6.90	300200
2004-11-03	7.02	7.23	7.02	7.15	736400
2004-11-04	7.10	7.10	6.83	7.00	510800
2004-11-05	7.02	7.02	6.80	6.90	332100
2004-11-08	6.80	6.92	6.70	6.75	334800
2004-11-09	6.85	6.93	6.69	6.81	244400
2004-11-10	6.90	6.90	6.66	6.75	213000
2004-11-11	6.74	6.90	6.65	6.80	239700
2004-11-12	6.91	6.92	6.65	6.69	383900
2004-11-15	6.73	6.82	6.64	6.72	372500
2004-11-16	6.67	6.83	6.62	6.64	175300
2004-11-17	6.77	6.82	6.66	6.70	126100
2004-11-18	6.66	6.74	6.60	6.73	364200
2004-11-19	6.70	6.78	6.66	6.77	453900
2004-11-22	6.80	6.80	6.65	6.77	1050700
2004-11-23	6.77	7.10	6.70	6.99	850200
2004-11-24	7.12	7.19	6.97	7.13	858700
2004-11-26	7.15	7.25	7.05	7.22	357000
2004-11-29	7.32	7.36	6.97	7.16	995300
2004-11-30	7.13	7.29	7.07	7.21	660100
2004-12-01	7.28	7.51	7.19	7.37	711900
2004-12-02	7.48	8.51	7.43	8.41	1915500
2004-12-03	8.50	8.50	8.23	8.32	887200
2004-12-06	8.32	8.37	8.24	8.25	422400
2004-12-07	8.37	8.37	8.01	8.12	399000
2004-12-08	8.09	8.26	7.87	8.19	1029500
2004-12-09	8.23	8.49	8.15	8.37	424800
2004-12-10	8.31	8.45	8.25	8.37	347800
2004-12-13	8.40	8.48	8.26	8.42	455900
2004-12-14	8.41	8.75	8.41	8.70	566700
2004-12-15	8.76	8.86	8.59	8.68	762800
2004-12-16	8.68	9.00	8.67	8.82	1194500
2004-12-17	8.90	8.95	8.72	8.90	1053100
2004-12-20	8.79	9.00	8.78	8.88	685100
2004-12-21	8.82	8.96	8.78	8.91	544400
2004-12-22	8.80	9.01	8.79	9.01	205300
2004-12-23	9.03	9.14	8.91	9.10	275700
2004-12-27	9.00	9.27	8.99	9.12	187900
2004-12-28	9.18	9.28	8.99	9.21	312900
2004-12-29	9.28	9.28	9.02	9.04	253000
2004-12-30	9.08	9.23	9.00	9.19	283800
2004-12-31	9.30	9.36	9.15	9.21	112000
2005-01-03	9.29	9.29	9.07	9.14	306100
2005-01-04	9.16	9.27	8.73	8.81	470700
2005-01-05	8.86	9.25	8.73	8.86	583400
2005-01-06	8.89	9.04	8.78	8.91	279700
2005-01-07	9.01	9.07	8.60	8.72	252600
2005-01-10	8.87	8.91	8.73	8.73	287200
2005-01-11	8.86	8.86	8.35	8.37	360100
2005-01-12	8.37	8.44	8.10	8.22	234300
2005-01-13	8.57	8.57	8.17	8.31	425600
2005-01-14	8.36	8.48	8.26	8.44	187700
2005-01-18	8.44	8.51	8.26	8.42	215500
2005-01-19	8.52	8.52	8.31	8.31	371400
2005-01-20	8.43	8.43	8.22	8.32	350200
2005-01-21	8.28	8.37	8.05	8.24	645400
2005-01-24	8.29	8.34	8.07	8.07	167700
2005-01-25	8.19	8.27	8.03	8.14	355600
2005-01-26	8.16	8.18	7.99	8.18	228700
2005-01-27	8.11	8.50	8.10	8.32	285700
2005-01-28	8.21	8.38	8.02	8.11	140200
2005-01-31	8.29	8.36	8.10	8.23	141000
2005-02-01	8.31	8.39	8.16	8.22	148200
2005-02-02	8.18	8.34	8.02	8.26	257900
2005-02-03	8.35	8.35	8.08	8.16	153000
2005-02-04	8.33	8.33	8.04	8.15	164500
2005-02-07	8.05	8.17	8.01	8.09	157000
2005-02-08	8.15	8.16	7.95	8.08	268200
2005-02-09	8.00	8.17	7.93	7.93	113500
2005-02-10	7.80	7.90	7.25	7.66	1264900
2005-02-11	7.76	7.93	7.57	7.93	264800
2005-02-14	7.95	7.95	7.63	7.86	157400
2005-02-15	7.95	7.95	7.66	7.77	159400
2005-02-16	7.76	7.90	7.70	7.90	288100
2005-02-17	7.95	7.96	7.82	7.89	196100
2005-02-18	7.97	7.97	7.74	7.80	230300
2005-02-22	7.75	7.89	7.53	7.53	265500
2005-02-23	7.65	7.73	7.55	7.68	609600
2005-02-24	7.56	7.76	7.56	7.76	412200
2005-02-25	7.65	8.02	7.63	8.02	304600
2005-02-28	7.90	8.04	7.63	7.70	296700
2005-03-01	7.74	8.01	7.68	7.93	408800
2005-03-02	7.95	7.95	7.76	7.76	214600
2005-03-03	7.86	8.23	7.78	8.08	291700
2005-03-04	8.17	8.22	7.88	8.08	165200
2005-03-07	7.99	8.18	7.90	7.97	175800
2005-03-08	8.01	8.24	7.87	7.97	228000
2005-03-09	7.96	8.08	7.85	7.86	165200
2005-03-10	7.83	8.03	7.75	7.78	245900
2005-03-11	7.83	7.83	7.70	7.71	134100
2005-03-14	7.66	7.78	7.56	7.71	201700
2005-03-15	7.76	7.86	7.51	7.55	140300
2005-03-16	7.60	7.70	7.44	7.48	179100
2005-03-17	7.45	7.82	7.45	7.76	301500
2005-03-18	7.79	7.84	7.64	7.73	342800
2005-03-21	7.70	7.84	7.66	7.81	138800
2005-03-22	7.73	7.86	7.71	7.76	136700
2005-03-23	7.69	7.88	7.60	7.77	185800
2005-03-24	7.83	8.02	7.76	8.00	120400
2005-03-28	7.95	8.12	7.89	8.02	222800
2005-03-29	7.96	8.07	7.90	8.04	359300
2005-03-30	7.99	8.11	7.90	8.00	178200
2005-03-31	7.95	8.03	7.73	8.03	293000
2005-04-01	8.05	8.05	7.70	7.88	234500
2005-04-04	7.84	7.86	7.67	7.73	231200
2005-04-05	7.81	8.41	7.72	8.38	305900
2005-04-06	8.44	8.44	7.99	8.21	200300
2005-04-07	8.21	8.23	8.02	8.14	217300
2005-04-08	8.18	8.18	8.03	8.06	115000
2005-04-11	8.13	8.22	8.09	8.10	145100
2005-04-12	8.07	8.19	7.90	8.01	182300
2005-04-13	8.08	8.21	7.98	8.00	227300
2005-04-14	7.97	8.00	7.66	7.66	559200
2005-04-15	7.66	7.95	7.66	7.75	296100
2005-04-18	7.83	7.97	7.70	7.72	272200
2005-04-19	7.77	8.06	7.66	7.78	398300
2005-04-20	7.75	7.84	7.57	7.59	337000
2005-04-21	7.70	8.01	7.66	7.94	120500
2005-04-22	7.87	8.00	7.50	7.52	145000
2005-04-25	7.64	7.74	7.51	7.69	121500
2005-04-26	7.59	7.73	7.55	7.56	125300
2005-04-27	7.55	7.77	7.49	7.71	110800
2005-04-28	7.67	7.67	7.45	7.45	85800
2005-04-29	7.51	7.67	7.47	7.66	133700
2005-05-02	7.62	7.76	7.35	7.54	155100
2005-05-03	7.60	7.62	7.39	7.49	131200
2005-05-04	7.65	8.10	7.60	8.00	947800
2005-05-05	8.01	8.02	7.86	8.00	316000
2005-05-06	8.00	8.10	7.97	7.97	857100
2005-05-09	8.05	8.20	8.00	8.15	450800
2005-05-10	8.08	8.33	8.07	8.10	528500
2005-05-11	8.06	8.28	7.99	7.99	240000
2005-05-12	8.04	8.16	7.92	7.96	762100
2005-05-13	8.07	8.20	7.96	8.04	256100
2005-05-16	8.00	8.13	7.97	8.02	170900
2005-05-17	7.97	8.16	7.73	8.15	271400
2005-05-18	8.19	8.43	8.10	8.35	374700
2005-05-19	8.38	8.50	8.29	8.50	273200
2005-05-20	8.55	8.55	8.00	8.49	129700
2005-05-23	8.50	9.03	8.46	8.60	567000
2005-05-24	8.51	9.00	8.50	8.62	589400
2005-05-25	8.56	8.71	8.52	8.53	242200
2005-05-26	8.51	8.85	8.51	8.67	156400
2005-05-27	8.69	8.75	8.63	8.65	194300
2005-05-31	8.70	8.88	8.64	8.81	282100
2005-06-01	8.80	8.90	8.66	8.85	179000
2005-06-02	8.89	8.89	8.65	8.68	212400
2005-06-03	8.70	8.75	8.60	8.62	267000
2005-06-06	8.69	8.69	8.56	8.60	141200
2005-06-07	8.60	8.70	8.51	8.63	210500
2005-06-08	8.65	8.70	8.46	8.51	320400
2005-06-09	8.48	8.62	8.38	8.59	232400
2005-06-10	8.62	8.66	8.53	8.65	163000
2005-06-13	8.59	8.62	8.38	8.57	204800
2005-06-14	8.66	8.80	8.57	8.75	311200
2005-06-15	8.79	8.87	8.74	8.85	345700
2005-06-16	8.78	8.93	8.73	8.93	155000
2005-06-17	8.99	9.00	8.59	8.88	299600
2005-06-20	8.90	9.00	8.82	8.90	369200
2005-06-21	8.90	9.00	8.83	8.95	419900
2005-06-22	8.93	9.00	8.69	8.77	307600
2005-06-23	8.74	8.87	8.53	8.53	250000
2005-06-24	8.53	8.77	8.48	8.59	471100
2005-06-27	8.57	8.80	8.53	8.74	379300
2005-06-28	8.84	9.13	8.80	9.13	442400
2005-06-29	9.06	9.34	8.97	9.11	226700
2005-06-30	9.13	9.35	9.03	9.08	142900
2005-07-01	9.10	9.26	9.07	9.24	179500
2005-07-05	9.29	9.40	9.18	9.40	258500
2005-07-06	9.40	9.50	9.24	9.24	439900
2005-07-07	9.17	9.34	9.08	9.13	243700
2005-07-08	9.14	9.30	9.06	9.28	332100
2005-07-11	9.32	9.53	9.23	9.40	302300
2005-07-12	9.40	9.40	9.16	9.19	249100
2005-07-13	9.15	9.21	8.98	9.07	241400
2005-07-14	9.20	9.20	8.98	9.03	97100
2005-07-15	8.93	9.07	8.83	8.89	297200
2005-07-18	8.87	9.17	8.87	9.07	224600
2005-07-19	9.15	9.15	8.91	8.96	154400
2005-07-20	8.90	9.08	8.82	9.02	198000
2005-07-21	8.97	9.08	8.71	8.71	113300
2005-07-22	8.76	9.18	8.72	9.02	397300
2005-07-25	9.05	9.14	8.93	8.98	240600
2005-07-26	8.94	9.10	8.94	8.98	159900
2005-07-27	9.06	9.20	8.86	9.06	261900
2005-07-28	9.12	9.16	8.97	9.01	201700
2005-07-29	8.96	9.05	8.94	9.00	231000
2005-08-01	9.06	9.20	8.96	9.04	318600
2005-08-02	9.11	9.20	9.05	9.10	208700
2005-08-03	9.15	9.20	9.02	9.10	238800
2005-08-04	9.08	9.09	8.84	9.02	174600
2005-08-05	9.01	9.06	8.82	8.84	281300
2005-08-08	8.91	8.91	8.65	8.80	133100
2005-08-09	8.87	8.87	8.61	8.76	219900
2005-08-10	8.79	9.21	8.69	9.13	514200
2005-08-11	9.10	9.35	9.00	9.32	301700
2005-08-12	9.33	9.42	9.08	9.36	285100
2005-08-15	9.38	9.41	9.05	9.37	322100
2005-08-16	9.32	9.49	9.22	9.40	385000
2005-08-17	9.44	9.54	9.33	9.49	344800
2005-08-18	9.44	9.55	9.33	9.52	290600
2005-08-19	9.53	9.53	9.29	9.32	151200
2005-08-22	9.27	9.35	9.16	9.21	296000
2005-08-23	9.20	9.37	9.15	9.27	149000
2005-08-24	9.20	9.57	9.13	9.49	626300
2005-08-25	9.50	9.56	9.36	9.45	108300
2005-08-26	9.40	9.57	9.40	9.43	208100
2005-08-29	9.42	9.56	9.37	9.47	185400
2005-08-30	9.50	9.56	9.31	9.46	167000
2005-08-31	9.47	9.51	9.11	9.39	159400
2005-09-01	9.34	9.45	9.08	9.22	248800
2005-09-02	9.21	9.41	8.90	9.29	140300
2005-09-06	9.33	9.42	9.19	9.23	186800
2005-09-07	9.22	9.40	9.14	9.40	304300
2005-09-08	9.35	9.50	9.29	9.39	266400
2005-09-09	9.38	9.46	9.24	9.35	181700
2005-09-12	9.33	9.75	9.27	9.57	451900
2005-09-13	9.58	9.58	9.33	9.35	174300
2005-09-14	9.36	9.45	9.03	9.03	187000
2005-09-15	8.97	9.13	8.88	9.13	287300
2005-09-16	9.20	9.40	9.11	9.39	353400
2005-09-19	9.42	9.50	9.39	9.45	107500
2005-09-20	9.50	9.52	9.20	9.24	115900
2005-09-21	9.18	9.26	8.90	8.98	172400
2005-09-22	8.96	9.11	8.72	9.01	162100
2005-09-23	9.09	9.21	8.91	9.21	103800
2005-09-26	9.27	9.35	9.08	9.13	124800
2005-09-27	9.10	9.21	8.64	8.76	151900
2005-09-28	8.77	9.03	8.68	8.87	204600
2005-09-29	8.80	9.04	8.79	9.03	104500
2005-09-30	8.98	9.02	8.77	8.87	435100
2005-10-03	8.80	9.00	8.79	8.84	144200
2005-10-04	8.83	8.92	8.73	8.80	159100
2005-10-05	8.78	8.94	8.72	8.80	330700
2005-10-06	8.75	8.87	8.42	8.45	300800
2005-10-07	8.49	8.65	8.44	8.61	180600
2005-10-10	8.57	8.65	8.46	8.50	283700
2005-10-11	8.51	8.65	8.32	8.33	309300
2005-10-12	8.29	8.36	7.96	8.23	263500
2005-10-13	8.17	8.43	8.05	8.36	219400
2005-10-14	8.43	8.56	8.16	8.53	228500
2005-10-17	8.58	8.64	8.34	8.48	1596200
2005-10-18	8.48	8.50	8.32	8.38	498000
2005-10-19	8.34	8.51	8.20	8.48	338600
2005-10-20	8.45	8.76	8.30	8.35	524900
2005-10-21	8.33	8.50	8.33	8.40	606900
2005-10-24	8.43	8.68	8.42	8.61	457300
2005-10-25	8.57	8.66	8.44	8.50	436300
2005-10-26	8.46	8.55	8.38	8.41	397800
2005-10-27	8.38	8.42	8.21	8.22	497300
2005-10-28	8.20	8.35	8.20	8.28	346400
2005-10-31	8.32	8.42	8.25	8.29	525600
2005-11-01	8.24	8.40	8.24	8.40	423600
2005-11-02	8.85	8.95	8.53	8.89	481900
2005-11-03	8.94	9.02	8.82	9.02	324100
2005-11-04	9.05	9.08	8.92	8.98	426400
2005-11-07	9.03	9.40	9.03	9.05	728700
2005-11-08	9.01	9.04	8.94	8.97	762600
2005-11-09	8.98	9.03	8.93	8.98	451700
2005-11-10	8.99	9.13	8.90	9.10	398000
2005-11-11	9.15	9.15	8.98	8.99	324700
2005-11-14	9.10	9.10	8.95	9.00	367800
2005-11-15	9.00	9.06	8.87	8.95	262200
2005-11-16	8.96	9.00	8.70	8.78	177300
2005-11-17	8.82	9.10	8.71	9.08	314100
2005-11-18	9.11	9.18	8.95	9.00	425400
2005-11-21	9.00	9.05	8.93	8.99	440700
2005-11-22	8.98	9.00	8.93	8.97	490300
2005-11-23	8.96	9.09	8.96	8.99	500400
2005-11-25	9.03	9.15	8.99	9.09	110300
2005-11-28	9.20	9.20	8.99	9.00	291400
2005-11-29	9.05	9.34	8.99	9.25	802200
2005-11-30	9.27	9.62	9.20	9.62	1024000
2005-12-01	9.66	9.75	9.49	9.63	615000
2005-12-02	9.70	9.91	9.68	9.83	429300
2005-12-05	9.90	10.00	9.70	9.99	486200
2005-12-06	10.00	10.07	9.92	10.00	510900
2005-12-07	10.00	10.01	9.75	9.85	395100
2005-12-08	9.84	9.93	9.58	9.71	492800
2005-12-09	9.66	9.78	9.62	9.66	158500
2005-12-12	9.62	10.00	9.62	9.98	381400
2005-12-13	9.93	9.97	9.64	9.64	479400
2005-12-14	9.64	9.83	9.58	9.83	322700
2005-12-15	9.73	9.79	9.62	9.72	219200
2005-12-16	9.76	9.94	9.71	9.88	415400
2005-12-19	9.95	9.97	9.62	9.64	231500
2005-12-20	9.64	9.65	9.43	9.63	250000
2005-12-21	9.63	9.67	9.40	9.43	698300
2005-12-22	9.50	9.56	9.39	9.43	180700
2005-12-23	9.45	9.56	9.32	9.36	222200
2005-12-27	9.37	9.49	9.37	9.46	408800
2005-12-28	9.39	9.48	9.15	9.21	240700
2005-12-29	9.28	9.40	9.28	9.33	130500
2005-12-30	9.35	9.35	9.14	9.20	154200
2006-01-03	9.31	9.36	9.14	9.24	430900
2006-01-04	9.29	9.63	9.20	9.56	259300
2006-01-05	9.55	9.55	9.30	9.37	371500
2006-01-06	9.50	9.62	9.16	9.20	282600
2006-01-09	9.17	9.42	8.79	8.89	506100
2006-01-10	8.87	9.08	8.83	8.96	308100
2006-01-11	9.03	9.03	8.74	8.84	434400
2006-01-12	8.87	8.87	8.62	8.66	402200
2006-01-13	8.75	8.83	8.53	8.80	576600
2006-01-17	8.79	8.79	8.59	8.71	207100
2006-01-18	8.70	8.77	8.64	8.77	197500
2006-01-19	8.80	8.91	8.66	8.88	240800
2006-01-20	8.93	8.93	8.74	8.78	412500
2006-01-23	8.84	8.93	8.74	8.91	278600
2006-01-24	8.96	8.96	7.46	7.51	1778900
2006-01-25	7.85	8.45	7.80	8.00	1599600
2006-01-26	7.91	8.07	7.84	7.91	736200
2006-01-27	7.95	8.21	7.85	8.17	643300
2006-01-30	8.13	8.34	8.07	8.10	417500
2006-01-31	8.06	8.14	7.95	7.96	461400
2006-02-01	7.98	8.34	7.96	8.29	566300
2006-02-02	8.31	8.32	8.02	8.06	276400
2006-02-03	8.06	8.16	8.00	8.15	405800
2006-02-06	8.19	8.19	7.97	8.14	447000
2006-02-07	8.12	8.15	7.90	7.93	179700
2006-02-08	8.02	8.18	7.75	7.76	519500
2006-02-09	7.75	8.05	7.74	7.85	391100
2006-02-10	7.87	7.90	7.55	7.62	353100
2006-02-13	7.64	7.79	7.44	7.47	328700
2006-02-14	7.52	7.71	7.46	7.64	393800
2006-02-15	7.68	7.68	7.54	7.60	202700
2006-02-16	7.60	7.88	7.59	7.86	473700
2006-02-17	7.83	7.90	7.63	7.64	394500
2006-02-21	7.61	7.79	7.55	7.64	298100
2006-02-22	7.69	7.75	7.58	7.74	389000
2006-02-23	7.97	8.22	7.88	7.89	758300
2006-02-24	7.85	7.93	7.73	7.79	373300
2006-02-27	7.79	7.83	7.69	7.71	213400
2006-02-28	7.69	7.69	7.18	7.19	854500
2006-03-01	7.25	7.50	7.24	7.41	458200
2006-03-02	7.43	7.45	7.31	7.38	290100
2006-03-03	7.39	7.45	7.30	7.35	369500
2006-03-06	7.39	7.63	7.32	7.51	1142000
2006-03-07	7.53	7.54	7.32	7.38	704700
2006-03-08	7.41	7.41	7.31	7.36	162700
2006-03-09	7.40	7.62	7.40	7.59	542800
2006-03-10	7.55	7.61	7.52	7.60	515100
2006-03-13	7.62	7.64	7.47	7.49	402000
2006-03-14	7.49	7.60	7.45	7.59	167000
2006-03-15	7.63	7.63	7.39	7.44	743400
2006-03-16	7.43	7.48	7.35	7.42	355800
2006-03-17	7.46	7.47	7.34	7.42	1167800
2006-03-20	7.45	7.47	7.34	7.46	356800
2006-03-21	7.42	7.53	7.39	7.47	363000
2006-03-22	7.45	7.62	7.34	7.61	287400
2006-03-23	7.62	7.63	7.47	7.61	427200
2006-03-24	7.63	7.67	7.54	7.61	207700
2006-03-27	7.66	7.69	7.58	7.65	353500
2006-03-28	7.66	7.89	7.60	7.80	424200
2006-03-29	7.77	7.85	7.57	7.78	723700
2006-03-30	7.83	8.02	7.75	7.98	355500
2006-03-31	7.95	8.21	7.94	8.15	399100
2006-04-03	8.19	8.19	7.71	7.81	483900
2006-04-04	7.79	7.91	7.73	7.76	430600
2006-04-05	7.80	7.90	7.70	7.78	249900
2006-04-06	7.74	7.86	7.73	7.84	410800
2006-04-07	7.82	7.92	7.61	7.70	263700
2006-04-10	7.70	7.88	7.62	7.75	335300
2006-04-11	7.80	7.93	7.71	7.76	207500
2006-04-12	7.73	7.91	7.64	7.75	162200
2006-04-13	7.75	7.87	7.73	7.75	99700
2006-04-17	7.78	7.78	7.71	7.74	339800
2006-04-18	7.79	7.86	7.72	7.78	613900
2006-04-19	7.75	7.91	7.74	7.77	184600
2006-04-20	7.81	7.87	7.73	7.77	231000
2006-04-21	7.77	7.86	7.64	7.76	502800
2006-04-24	7.78	7.86	7.72	7.73	357500
2006-04-25	7.77	7.84	7.67	7.76	307900
2006-04-26	7.79	7.98	7.74	7.98	150400
2006-04-27	7.91	8.05	7.74	7.95	120600
2006-04-28	7.90	8.07	7.82	7.85	229000
2006-05-01	7.90	7.99	7.70	7.73	327100
2006-05-02	7.71	8.04	7.66	7.90	368600
2006-05-03	7.99	8.65	7.98	8.60	579000
2006-05-04	8.60	8.76	8.35	8.75	408300
2006-05-05	8.76	8.95	8.64	8.66	433500
2006-05-08	8.71	8.76	8.48	8.51	334700
2006-05-09	8.46	8.54	8.32	8.47	238700
2006-05-10	8.50	8.54	8.27	8.28	266200
2006-05-11	8.26	8.35	8.01	8.09	264900
2006-05-12	8.04	8.14	8.01	8.03	213000
2006-05-15	8.00	8.05	7.80	7.93	196600
2006-05-16	7.95	8.22	7.93	8.11	221600
2006-05-17	8.03	8.10	7.87	8.01	293100
2006-05-18	8.09	8.23	8.00	8.19	291100
2006-05-19	8.15	8.44	8.13	8.36	306600
2006-05-22	8.36	8.56	8.05	8.51	323300
2006-05-23	8.54	8.55	8.17	8.21	315500
2006-05-24	8.23	8.53	8.05	8.41	382600
2006-05-25	8.50	8.52	8.34	8.44	186800
2006-05-26	8.47	8.49	8.35	8.45	168800
2006-05-30	8.40	8.43	8.20	8.22	253800
2006-05-31	8.21	8.54	8.21	8.51	466700
2006-06-01	8.56	8.74	8.52	8.74	186400
2006-06-02	8.80	8.80	8.45	8.49	340600
2006-06-05	8.50	8.54	8.15	8.16	268800
2006-06-06	8.20	8.35	8.15	8.31	197700
2006-06-07	8.29	8.53	8.15	8.18	168000
2006-06-08	8.15	8.44	8.13	8.29	199200
2006-06-09	8.28	8.54	8.21	8.42	255400
2006-06-12	8.45	8.75	8.25	8.62	344400
2006-06-13	8.58	8.81	8.51	8.64	347600
2006-06-14	8.62	8.74	8.34	8.45	220200
2006-06-15	8.48	8.69	8.48	8.65	290600
2006-06-16	8.65	8.74	8.53	8.69	723900
2006-06-19	8.70	8.70	8.26	8.42	202500
2006-06-20	8.45	8.47	8.25	8.45	133800
2006-06-21	8.41	8.63	8.26	8.57	102200
2006-06-22	8.52	8.60	8.33	8.53	138000
2006-06-23	8.49	8.53	8.36	8.44	107900
2006-06-26	8.44	8.70	8.44	8.63	308500
2006-06-27	8.66	8.72	8.31	8.33	244300
2006-06-28	8.31	8.46	8.11	8.21	151100
2006-06-29	8.28	8.73	8.28	8.70	437200
2006-06-30	8.75	8.75	8.52	8.56	226400
2006-07-03	8.51	8.68	8.51	8.68	61100
2006-07-05	8.60	8.71	8.29	8.55	244400
2006-07-06	8.54	8.59	8.40	8.43	82900
2006-07-07	8.40	8.64	8.35	8.39	191448
2006-07-10	8.37	8.60	8.35	8.41	190769
2006-07-11	8.42	8.54	8.34	8.54	136786
2006-07-12	8.50	8.70	8.47	8.61	356319
2006-07-13	8.55	8.65	8.31	8.32	243412
2006-07-14	8.34	8.34	8.06	8.15	221134
2006-07-17	8.19	8.28	8.10	8.10	151437
2006-07-18	8.15	8.31	8.10	8.30	133285
2006-07-19	8.27	8.55	8.27	8.42	224303
2006-07-20	8.41	8.47	8.26	8.29	148117
2006-07-21	8.25	8.27	8.08	8.14	160457
2006-07-24	8.20	8.30	8.12	8.30	110499
2006-07-25	8.32	8.45	8.20	8.35	194580
2006-07-26	8.30	8.53	8.10	8.48	203465
2006-07-27	8.52	8.60	8.38	8.46	145130
2006-07-28	8.53	8.53	8.38	8.53	126999
2006-07-31	8.37	8.55	8.36	8.42	116651
2006-08-01	8.32	8.53	8.29	8.32	143716
2006-08-02	8.42	8.54	8.14	8.23	746104
2006-08-03	8.16	8.43	8.12	8.31	279703
2006-08-04	8.42	8.55	8.18	8.28	317399
2006-08-07	8.22	8.22	8.04	8.08	303080
2006-08-08	8.07	8.15	7.98	8.00	320205
2006-08-09	8.08	8.08	7.81	7.90	340075
2006-08-10	7.87	8.01	7.71	7.85	311127
2006-08-11	7.81	7.88	7.74	7.81	107657
2006-08-14	7.88	8.00	7.77	7.78	184962
2006-08-15	7.88	7.94	7.69	7.83	184146
2006-08-16	7.89	8.00	7.82	8.00	221594
2006-08-17	7.95	8.06	7.90	7.95	188174
2006-08-18	7.99	7.99	7.78	7.95	169261
2006-08-21	7.89	7.94	7.84	7.85	135399
2006-08-22	7.87	7.87	7.72	7.77	345024
2006-08-23	7.80	7.98	7.50	7.55	277310
2006-08-24	7.55	7.69	7.45	7.52	274371
2006-08-25	7.50	7.60	7.45	7.51	231681
2006-08-28	7.56	7.62	7.52	7.56	183987
2006-08-29	7.59	7.59	7.48	7.56	257235
2006-08-30	7.59	7.74	7.54	7.68	271403
2006-08-31	7.72	7.78	7.70	7.72	153928
2006-09-01	7.73	7.85	7.61	7.80	122367
2006-09-05	7.83	7.91	7.81	7.84	184150
2006-09-06	7.81	7.87	7.61	7.63	373514
2006-09-07	7.58	7.67	7.54	7.57	432838
2006-09-08	7.56	7.65	7.51	7.52	182419
2006-09-11	7.51	7.60	7.50	7.53	180035
2006-09-12	7.50	7.65	7.50	7.64	184211
2006-09-13	7.60	7.82	7.60	7.81	424077
2006-09-14	7.83	7.89	7.78	7.87	327948
2006-09-15	7.92	7.98	7.89	7.90	908079
2006-09-18	7.97	8.00	7.85	7.97	175841
2006-09-19	7.95	8.02	7.90	7.94	171807
2006-09-20	8.01	8.15	7.95	8.06	290690
2006-09-21	8.10	8.21	7.93	7.97	146755
2006-09-22	7.93	8.01	7.81	7.92	175269
2006-09-25	7.92	8.15	7.92	8.14	128243
2006-09-26	8.16	8.18	8.03	8.15	149217
2006-09-27	8.08	8.21	8.01	8.08	250984
2006-09-28	8.11	8.20	7.90	8.12	195757
2006-09-29	8.12	8.19	7.80	7.85	369268
2006-10-02	7.86	7.98	7.69	7.80	112633
2006-10-03	7.75	7.84	7.61	7.76	164186
2006-10-04	7.72	7.83	7.71	7.80	340495
2006-10-05	7.77	7.97	7.65	7.95	439420
2006-10-06	7.89	8.00	7.85	7.93	94314
2006-10-09	7.90	8.05	7.90	8.01	105208
2006-10-10	8.04	8.05	7.91	7.92	112119
2006-10-11	7.91	8.00	7.87	7.94	251352
2006-10-12	8.00	8.39	7.95	8.35	383058
2006-10-13	8.35	8.39	8.15	8.23	349274
2006-10-16	8.25	8.25	8.06	8.14	214482
2006-10-17	8.08	8.15	8.01	8.11	107200
2006-10-18	8.18	8.25	8.12	8.23	184900
2006-10-19	8.19	8.30	8.08	8.27	198750
2006-10-20	8.27	8.30	8.16	8.27	127712
2006-10-23	8.25	8.32	8.12	8.25	139186
2006-10-24	8.25	8.33	8.20	8.29	187204
2006-10-25	8.55	8.82	8.38	8.46	481345
2006-10-26	8.47	8.71	8.47	8.61	577781
2006-10-27	8.62	8.64	8.41	8.59	155328
2006-10-30	8.48	8.86	8.48	8.84	256301
2006-10-31	8.80	9.02	8.80	9.02	570581
2006-11-01	9.20	9.44	8.92	9.03	473584
2006-11-02	9.02	9.18	8.95	9.12	317979
2006-11-03	9.13	9.21	9.06	9.20	167617
2006-11-06	9.22	9.28	9.16	9.26	428254
2006-11-07	9.28	9.50	9.23	9.27	262700
2006-11-08	9.21	9.35	9.18	9.25	195779
2006-11-09	9.26	9.30	9.10	9.12	148934
2006-11-10	9.15	9.46	8.97	9.36	570285
2006-11-13	9.37	9.63	9.36	9.59	338895
2006-11-14	9.65	9.84	9.57	9.84	275884
2006-11-15	9.82	9.95	9.80	9.83	423098
2006-11-16	9.90	9.91	9.63	9.64	416525
2006-11-17	9.64	9.64	9.35	9.52	529098
2006-11-20	9.56	9.78	9.48	9.76	626874
2006-11-21	9.75	9.90	9.74	9.84	534217
2006-11-22	9.88	9.88	9.72	9.77	178097
2006-11-24	9.67	9.82	9.64	9.76	53468
2006-11-27	9.71	9.82	9.56	9.65	398079
2006-11-28	9.60	9.85	9.51	9.75	876385
2006-11-29	9.83	10.01	9.80	9.95	398252
2006-11-30	9.88	9.98	9.84	9.95	508886
2006-12-01	9.98	9.98	9.76	9.88	338685
2006-12-04	9.92	10.22	9.89	10.12	608239
2006-12-05	10.15	10.43	10.09	10.30	501416
2006-12-06	10.25	10.34	10.19	10.24	209572
2006-12-07	10.29	10.30	10.21	10.23	305186
2006-12-08	10.24	10.27	10.17	10.23	208260
2006-12-11	10.28	10.53	10.20	10.51	346983
2006-12-12	10.46	10.82	10.44	10.65	955808
2006-12-13	10.75	10.85	10.49	10.57	390282
2006-12-14	10.61	10.80	10.61	10.64	320341
2006-12-15	10.72	10.72	10.43	10.48	461653
2006-12-18	10.48	10.62	10.41	10.47	301385
2006-12-19	10.48	10.80	10.48	10.72	406258
2006-12-20	10.77	10.99	10.73	10.86	220301
2006-12-21	10.89	11.00	10.81	10.90	251326
2006-12-22	10.93	10.93	10.75	10.77	269808
2006-12-26	10.80	10.97	10.77	10.91	189176
2006-12-27	10.86	10.97	10.70	10.90	276839
2006-12-28	10.87	10.91	10.65	10.67	217642
2006-12-29	10.69	10.86	10.48	10.50	274752
2007-01-03	10.44	10.90	10.44	10.87	580799
2007-01-04	10.87	11.07	10.74	11.00	394207
2007-01-05	11.01	11.06	10.68	10.73	217387
2007-01-08	10.76	11.14	10.69	11.14	349816
2007-01-09	11.12	11.29	11.04	11.28	1211682
2007-01-10	11.19	11.27	11.10	11.15	387772
2007-01-11	11.20	11.27	11.10	11.16	582288
2007-01-12	11.20	11.24	11.10	11.23	196080
2007-01-16	11.25	11.40	11.25	11.35	329988
2007-01-17	11.34	11.58	11.27	11.31	703889
2007-01-18	11.34	11.65	11.26	11.53	299924
2007-01-19	11.54	11.59	11.40	11.51	122631
2007-01-22	11.56	11.85	11.52	11.80	525566
2007-01-23	11.80	12.00	11.73	11.96	393092
2007-01-24	12.00	12.05	11.91	11.97	394279
2007-01-25	12.05	12.05	11.60	11.73	227577
2007-01-26	11.77	11.97	11.59	11.93	211124
2007-01-29	11.97	12.05	11.74	11.92	545116
2007-01-30	11.99	11.99	11.76	11.83	219333
2007-01-31	11.80	11.91	11.67	11.77	227950
2007-02-01	11.83	12.13	11.72	12.06	606865
2007-02-02	12.05	12.24	11.88	12.23	307075
2007-02-05	12.25	12.42	12.06	12.34	329849
2007-02-06	12.43	12.54	12.15	12.17	271451
2007-02-07	12.25	13.14	12.25	13.10	918162
2007-02-08	13.05	13.14	12.80	13.11	426435
2007-02-09	13.13	13.13	12.65	12.74	253451
2007-02-12	12.83	13.35	12.73	13.26	487093
2007-02-13	13.38	13.42	13.20	13.37	330999
2007-02-14	13.15	14.10	12.76	14.00	898093
2007-02-15	13.96	14.18	13.90	14.06	829934
2007-02-16	14.06	14.22	13.99	14.11	632890
2007-02-20	14.50	15.04	14.35	14.69	1108665
2007-02-21	14.69	15.08	14.36	15.04	645691
2007-02-22	15.09	15.18	14.72	14.86	623926
2007-02-23	14.86	14.90	14.69	14.71	811808
2007-02-26	14.74	15.19	14.73	15.15	810576
2007-02-27	14.87	14.95	14.57	14.72	1218709
2007-02-28	14.61	14.68	14.04	14.29	845437
2007-03-01	14.63	14.80	13.05	14.40	920989
2007-03-02	14.30	14.58	14.21	14.37	753895
2007-03-05	14.31	14.67	14.20	14.38	739852
2007-03-06	14.46	14.77	14.46	14.74	913827
2007-03-07	14.76	14.83	14.15	14.27	791320
2007-03-08	14.34	14.65	14.30	14.50	595984
2007-03-09	14.58	14.68	14.41	14.54	601741
2007-03-12	14.65	15.64	14.64	15.52	1084609
2007-03-13	15.12	15.41	14.58	14.65	943181
2007-03-14	14.71	14.96	14.63	14.91	719044
2007-03-15	15.07	15.12	14.74	15.00	736920
2007-03-16	14.99	15.45	14.88	15.30	1063583
2007-03-19	15.47	15.50	15.10	15.18	595823
2007-03-20	15.14	15.26	14.96	15.08	500728
2007-03-21	15.10	15.27	15.04	15.25	880381
2007-03-22	15.38	15.38	15.14	15.29	871168
2007-03-23	15.35	15.35	15.18	15.23	875303
2007-03-26	15.20	15.60	15.19	15.54	768149
2007-03-27	15.59	15.87	15.54	15.65	622018
2007-03-28	15.60	15.73	15.12	15.55	1054808
2007-03-29	15.65	15.68	15.35	15.46	303912
2007-03-30	15.53	15.80	15.36	15.45	649107
2007-04-02	15.50	15.82	15.48	15.78	1010973
2007-04-03	15.88	16.20	15.78	16.07	656602
2007-04-04	16.10	16.20	15.89	16.17	550954
2007-04-05	16.22	16.26	16.04	16.18	475134
2007-04-09	16.26	16.50	16.21	16.28	552154
2007-04-10	16.28	16.43	16.24	16.34	503873
2007-04-11	16.26	16.65	16.20	16.43	958924
2007-04-12	16.42	16.71	16.30	16.70	439798
2007-04-13	16.76	17.03	16.71	17.01	695017
2007-04-16	17.04	17.50	17.04	17.48	783891
2007-04-17	17.54	17.63	17.25	17.50	765443
2007-04-18	17.49	17.67	17.19	17.32	579268
2007-04-19	17.20	17.30	16.84	17.00	452949
2007-04-20	17.24	17.30	17.11	17.26	477294
2007-04-23	17.32	17.42	17.10	17.24	500806
2007-04-24	17.30	17.42	17.03	17.13	504979
2007-04-25	17.25	17.41	17.10	17.25	572544
2007-04-26	17.36	17.36	16.96	16.97	406572
2007-04-27	16.89	17.05	16.58	16.62	698300
2007-04-30	16.62	16.69	16.14	16.33	1031606
2007-05-01	16.25	16.83	16.22	16.55	618712
2007-05-02	15.85	16.00	15.20	15.33	3357592
2007-05-03	15.33	15.85	15.26	15.66	5025616
2007-05-04	15.77	15.88	15.02	15.17	1746395
2007-05-07	15.19	15.69	15.11	15.68	776221
2007-05-08	15.57	15.70	15.40	15.64	915569
2007-05-09	15.60	15.76	15.45	15.72	713435
2007-05-10	15.72	15.72	15.26	15.27	680238
2007-05-11	15.51	15.65	15.28	15.62	809357
2007-05-14	15.60	15.62	14.52	14.63	2172146
2007-05-15	14.66	15.00	14.66	14.88	1577123
2007-05-16	14.96	15.14	14.78	15.08	701817
2007-05-17	15.01	15.48	15.01	15.06	1120738
2007-05-18	15.08	15.65	14.87	15.58	1162396
2007-05-21	15.65	15.85	15.57	15.68	1124770
2007-05-22	15.77	16.15	15.59	15.81	1095648
2007-05-23	15.83	15.91	15.62	15.70	571291
2007-05-24	15.74	15.77	15.29	15.33	837900
2007-05-25	15.36	15.71	15.36	15.60	584231
2007-05-29	15.63	15.69	15.41	15.50	382519
2007-05-30	15.44	15.51	15.30	15.32	661660
2007-05-31	15.32	15.47	15.22	15.32	1070090
2007-06-01	15.34	15.59	15.28	15.50	744598
2007-06-04	15.38	15.55	15.17	15.55	782154
2007-06-05	15.44	15.59	15.33	15.41	718853
2007-06-06	15.39	15.59	15.29	15.46	879625
2007-06-07	15.35	15.38	14.68	14.81	977345
2007-06-08	14.76	15.06	14.76	15.03	414013
2007-06-11	15.05	15.14	14.87	15.00	320893
2007-06-12	14.94	14.95	14.47	14.55	497162
2007-06-13	14.57	14.96	14.52	14.84	462370
2007-06-14	14.88	14.95	14.70	14.73	239883
2007-06-15	14.94	15.12	14.79	15.11	520629
2007-06-18	15.09	15.24	14.98	15.12	344879
2007-06-19	15.04	15.21	14.83	15.12	257177
2007-06-20	15.22	15.22	14.42	14.54	569751
2007-06-21	14.49	14.62	14.24	14.33	816484
2007-06-22	14.32	14.57	14.06	14.17	1464211
2007-06-25	14.15	14.43	13.97	14.15	707621
2007-06-26	14.19	14.32	14.05	14.16	451659
2007-06-27	14.00	14.29	13.97	14.23	467447
2007-06-28	14.29	14.55	14.24	14.31	389708
2007-06-29	14.37	14.58	14.18	14.22	331113
2007-07-02	14.24	14.84	14.21	14.83	727627
2007-07-03	14.50	14.90	14.46	14.82	311465
2007-07-05	14.80	15.04	14.68	15.02	580814
2007-07-06	14.99	15.15	14.89	15.06	356980
2007-07-09	15.03	15.17	14.95	15.07	398436
2007-07-10	14.93	14.99	14.47	14.61	695698
2007-07-11	14.74	14.87	14.34	14.52	404407
2007-07-12	14.64	14.84	14.51	14.80	394373
2007-07-13	14.73	14.84	14.60	14.72	160951
2007-07-16	14.71	14.80	14.63	14.76	330344
2007-07-17	14.80	15.12	14.79	15.03	695983
2007-07-18	14.93	14.98	14.74	14.88	414570
2007-07-19	15.01	15.05	14.39	14.74	685428
2007-07-20	14.71	14.79	14.46	14.75	647749
2007-07-23	14.72	14.87	14.20	14.72	477423
2007-07-24	14.51	14.63	14.20	14.37	779006
2007-07-25	14.44	14.55	14.28	14.45	601029
2007-07-26	14.32	14.39	13.47	13.81	1359432
2007-07-27	13.85	13.91	13.05	13.30	920215
2007-07-30	13.23	13.39	12.84	13.36	1352815
2007-07-31	13.50	13.88	13.01	13.04	951072
2007-08-01	12.66	12.91	12.16	12.24	1187890
2007-08-02	12.27	12.50	12.03	12.21	1890363
2007-08-03	12.23	12.36	11.95	12.07	2482443
2007-08-06	12.15	12.23	11.71	12.06	1193472
2007-08-07	11.98	12.42	11.87	12.36	1613296
2007-08-08	12.50	12.63	12.34	12.60	1842852
2007-08-09	12.03	12.40	11.84	12.19	1889500
2007-08-10	12.17	12.72	11.81	12.31	760953
2007-08-13	12.51	12.70	12.15	12.25	884837
2007-08-14	12.32	12.57	12.20	12.25	715558
2007-08-15	12.27	12.41	12.05	12.21	479592
2007-08-16	12.12	12.14	11.53	11.97	1645982
2007-08-17	12.48	12.61	11.32	11.44	1305223
2007-08-20	11.50	11.69	11.42	11.55	986282
2007-08-21	11.51	12.09	11.50	11.94	1018556
2007-08-22	12.04	12.55	11.91	12.51	1201328
2007-08-23	12.69	12.95	12.45	12.55	820874
2007-08-24	12.58	12.80	12.08	12.78	742043
2007-08-27	12.79	12.79	12.17	12.17	722338
2007-08-28	12.10	12.13	11.63	11.71	565216
2007-08-29	11.79	12.32	11.79	12.27	570320
2007-08-30	12.13	12.32	11.92	12.24	392308
2007-08-31	12.44	12.58	12.25	12.46	419723
2007-09-04	12.41	12.54	12.32	12.36	411241
2007-09-05	12.26	12.29	11.82	11.85	1123294
2007-09-06	11.91	12.25	11.86	12.06	364407
2007-09-07	11.89	12.15	11.84	12.11	416157
2007-09-10	12.16	12.27	11.87	12.08	627631
2007-09-11	12.15	12.37	12.08	12.28	444034
2007-09-12	12.28	12.35	11.98	12.10	409937
2007-09-13	12.19	12.34	12.02	12.07	390401
2007-09-14	11.93	12.00	11.77	11.86	229257
2007-09-17	11.83	11.93	11.43	11.52	742734
2007-09-18	11.61	12.35	11.37	12.33	972384
2007-09-19	12.43	12.98	12.32	12.66	1054191
2007-09-20	12.63	13.50	12.55	13.16	1344475
2007-09-21	13.29	13.29	12.79	13.07	624228
2007-09-24	13.05	13.21	12.42	12.50	348170
2007-09-25	12.47	12.70	12.38	12.49	611960
2007-09-26	12.60	12.64	12.05	12.22	935850
2007-09-27	12.29	12.76	12.13	12.27	760750
2007-09-28	12.28	12.41	12.00	12.04	304125
2007-10-01	12.08	12.66	12.00	12.54	486915
2007-10-02	12.48	12.62	12.40	12.55	314667
2007-10-03	12.38	12.75	12.38	12.58	385309
2007-10-04	12.66	12.70	12.38	12.66	304503
2007-10-05	12.63	13.27	12.63	13.05	558568
2007-10-08	13.05	13.18	12.89	13.15	358285
2007-10-09	13.21	13.26	12.97	13.18	533167
2007-10-10	13.18	13.21	12.90	13.12	411694
2007-10-11	13.21	13.21	12.68	12.77	424233
2007-10-12	12.80	13.00	12.73	12.80	736392
2007-10-15	12.79	12.90	12.63	12.70	840985
2007-10-16	12.69	12.88	12.60	12.71	730569
2007-10-17	12.83	13.08	12.71	12.90	697124
2007-10-18	12.82	13.07	12.68	13.07	243316
2007-10-19	13.05	13.05	12.24	12.37	621779
2007-10-22	12.30	12.47	12.16	12.45	642626
2007-10-23	12.48	12.50	12.13	12.25	481104
2007-10-24	12.18	12.32	11.97	11.99	735957
2007-10-25	11.97	12.15	11.68	11.75	700109
2007-10-26	11.89	12.09	11.73	11.96	441637
2007-10-29	12.02	12.12	11.62	11.68	665081
2007-10-30	11.71	12.21	11.63	12.16	817951
2007-10-31	12.11	12.29	11.92	12.04	1247295
2007-11-01	11.84	12.07	11.30	11.30	1004904
2007-11-02	11.30	11.47	11.08	11.29	633882
2007-11-05	11.12	11.34	11.12	11.24	1051753
2007-11-06	11.30	11.59	11.17	11.57	677938
2007-11-07	11.39	11.59	11.18	11.18	735261
2007-11-08	11.28	11.48	11.20	11.42	802193
2007-11-09	11.25	11.53	11.15	11.24	1042535
2007-11-12	11.25	11.57	11.22	11.26	572422
2007-11-13	11.32	11.44	11.24	11.26	804220
2007-11-14	11.32	11.40	11.18	11.30	620539
2007-11-15	11.25	11.41	11.15	11.30	1024984
2007-11-16	11.32	11.45	10.74	10.79	1579841
2007-11-19	10.69	10.74	10.38	10.45	650946
2007-11-20	10.46	10.56	10.17	10.46	790160
2007-11-21	10.39	10.50	10.07	10.16	595076
2007-11-23	10.20	10.34	10.14	10.18	275228
2007-11-26	10.16	10.41	9.87	9.93	448170
2007-11-27	9.95	10.10	9.71	9.78	510008
2007-11-28	9.91	10.48	9.84	10.40	1432923
2007-11-29	10.37	10.55	10.23	10.38	1075074
2007-11-30	10.53	10.60	10.31	10.35	1493587
2007-12-03	10.31	10.31	9.86	9.99	857207
2007-12-04	9.92	10.06	9.77	9.82	442767
2007-12-05	9.97	10.05	9.53	9.58	589931
2007-12-06	9.58	9.77	9.26	9.57	1026631
2007-12-07	9.63	10.20	9.57	9.90	722309
2007-12-10	9.94	10.08	9.80	9.89	393452
2007-12-11	9.92	10.06	9.60	9.60	702266
2007-12-12	9.85	9.89	9.36	9.40	483262
2007-12-13	9.33	9.51	9.30	9.51	311044
2007-12-14	9.40	9.59	9.24	9.25	433740
2007-12-17	9.23	9.37	9.13	9.13	351718
2007-12-18	9.19	9.31	9.01	9.06	938805
2007-12-19	9.06	9.28	8.99	8.99	750244
2007-12-20	9.10	9.10	8.87	9.03	766119
2007-12-21	9.18	9.22	9.01	9.03	879005
2007-12-24	9.05	9.21	8.95	8.96	233164
2007-12-26	8.96	9.15	8.77	8.90	654907
2007-12-27	8.80	8.86	8.46	8.47	520871
2007-12-28	8.52	8.75	8.37	8.38	597252
2007-12-31	8.30	8.47	8.07	8.21	577106
2008-01-02	8.18	8.34	8.05	8.20	689885
2008-01-03	8.22	8.30	8.08	8.09	414327
2008-01-04	8.04	8.07	7.70	7.78	564903
2008-01-07	7.83	8.24	7.73	8.10	840796
2008-01-08	8.15	8.28	7.89	8.01	1015212
2008-01-09	8.03	8.64	8.03	8.58	1443641
2008-01-10	8.46	8.66	8.21	8.48	1146456
2008-01-11	8.43	8.56	8.29	8.29	500086
2008-01-14	8.36	8.44	8.23	8.29	429732
2008-01-15	8.29	8.51	8.21	8.37	460677
2008-01-16	8.33	8.81	8.29	8.66	591155
2008-01-17	8.59	8.78	8.49	8.68	720049
2008-01-18	8.66	8.76	8.22	8.27	538189
2008-01-22	8.05	8.64	8.05	8.29	425367
2008-01-23	8.21	8.91	8.07	8.79	646402
2008-01-24	8.82	9.16	8.74	9.12	507966
2008-01-25	9.26	9.33	8.81	8.94	377099
2008-01-28	8.94	9.41	8.82	9.39	567596
2008-01-29	9.43	9.84	9.19	9.61	743723
2008-01-30	9.52	9.80	8.69	9.00	865516
2008-01-31	8.81	9.48	8.81	9.00	881704
2008-02-01	9.05	9.49	8.74	9.07	1139189
2008-02-04	9.06	9.17	8.80	8.92	636353
2008-02-05	8.71	9.09	8.71	8.84	473327
2008-02-06	9.01	9.89	8.84	9.31	1652591
2008-02-07	9.37	10.12	9.37	9.96	1401522
2008-02-08	9.99	11.08	9.88	10.62	1659613
2008-02-11	10.59	10.59	9.84	10.12	1044756
2008-02-12	10.16	10.47	10.16	10.36	708507
2008-02-13	10.62	10.62	9.99	10.23	1044537
2008-02-14	10.15	10.34	9.94	10.08	693135
2008-02-15	9.99	10.04	9.83	10.00	529513
2008-02-19	10.13	10.34	10.05	10.13	464549
2008-02-20	10.08	10.17	9.89	9.92	865178
2008-02-21	9.97	10.02	9.64	9.77	512148
2008-02-22	9.78	9.78	9.36	9.53	389691
2008-02-25	9.51	9.85	9.44	9.85	503991
2008-02-26	9.80	10.02	9.69	9.88	639652
2008-02-27	9.68	9.91	9.57	9.58	472008
2008-02-28	9.54	9.92	9.38	9.52	627676
2008-02-29	9.42	9.45	9.12	9.23	608821
2008-03-03	9.20	9.31	8.89	9.10	567931
2008-03-04	8.99	9.12	8.84	9.12	451981
2008-03-05	9.18	9.27	9.03	9.20	423335
2008-03-06	9.17	9.31	8.86	8.88	528291
2008-03-07	8.84	9.25	8.80	9.07	538751
2008-03-10	9.10	9.10	8.80	8.91	535661
2008-03-11	9.15	9.29	8.98	9.27	467238
2008-03-12	9.28	9.41	9.08	9.16	499817
2008-03-13	8.97	9.55	8.96	9.32	881164
2008-03-14	9.33	9.33	8.79	9.05	516582
2008-03-17	8.83	9.05	8.62	8.73	514024
2008-03-18	8.97	9.52	8.88	9.46	595771
2008-03-19	9.55	9.71	9.19	9.51	492324
2008-03-20	9.61	9.73	9.35	9.66	968641
2008-03-24	9.56	10.02	9.56	9.97	516803
2008-03-25	10.00	10.00	9.55	9.66	381993
2008-03-26	9.60	9.63	9.28	9.46	320460
2008-03-27	9.50	9.62	9.30	9.47	417033
2008-03-28	9.44	9.44	8.96	8.96	330600
2008-03-31	8.97	9.14	8.86	8.91	589933
2008-04-01	8.85	9.06	8.75	8.94	371827
2008-04-02	8.92	9.15	8.77	9.03	473046
2008-04-03	8.86	9.06	8.83	9.05	361424
2008-04-04	9.08	9.10	8.94	9.06	281446
2008-04-07	9.11	9.17	9.00	9.15	215094
2008-04-08	9.06	9.32	9.06	9.25	256875
2008-04-09	9.29	9.34	8.85	8.86	416409
2008-04-10	8.83	8.98	8.72	8.77	332736
2008-04-11	8.70	8.73	8.53	8.66	311108
2008-04-14	8.68	8.80	8.46	8.52	279967
2008-04-15	8.64	8.64	8.44	8.57	214642
2008-04-16	8.64	8.82	8.54	8.74	327477
2008-04-17	8.72	8.83	8.65	8.72	188522
2008-04-18	8.92	9.00	8.75	8.90	256103
2008-04-21	8.84	9.06	8.73	8.84	182154
2008-04-22	8.78	8.78	8.33	8.51	363569
2008-04-23	8.56	8.69	8.50	8.68	649636
2008-04-24	8.67	9.21	8.55	9.21	490404
2008-04-25	9.25	9.40	9.14	9.30	335682
2008-04-28	9.27	9.37	9.15	9.20	416793
2008-04-29	9.21	9.21	8.85	8.98	712055
2008-04-30	8.99	9.07	8.75	8.79	663226
2008-05-01	8.77	9.18	8.73	9.07	673967
2008-05-02	9.15	9.15	8.93	9.03	363822
2008-05-05	8.94	9.23	8.92	9.21	528661
2008-05-06	9.13	9.51	8.96	9.38	747265
2008-05-07	9.45	10.03	9.41	9.75	1322387
2008-05-08	9.75	10.03	9.65	9.90	1058275
2008-05-09	9.84	9.96	9.42	9.45	592093
2008-05-12	9.45	9.46	9.16	9.29	864210
2008-05-13	9.29	9.40	9.14	9.25	618851
2008-05-14	9.27	9.39	9.16	9.24	374490
2008-05-15	9.20	9.30	9.03	9.28	342756
2008-05-16	9.35	9.44	9.02	9.10	353698
2008-05-19	9.09	9.10	8.80	8.94	414615
2008-05-20	8.90	9.00	8.88	8.92	347940
2008-05-21	8.95	8.99	8.78	8.80	407293
2008-05-22	8.83	9.42	8.83	9.37	494639
2008-05-23	9.31	9.32	9.11	9.25	296482
2008-05-27	9.23	9.49	9.03	9.18	492836
2008-05-28	9.44	9.44	8.94	8.99	407822
2008-05-29	8.98	9.24	8.97	9.08	647758
2008-05-30	9.07	9.10	8.91	8.97	514141
2008-06-02	8.94	9.06	8.75	8.97	383378
2008-06-03	9.00	9.06	8.82	8.92	714592
2008-06-04	8.87	9.05	8.67	8.67	510565
2008-06-05	8.74	8.83	8.50	8.54	978720
2008-06-06	8.50	8.57	8.23	8.29	602475
2008-06-09	8.34	8.42	7.96	8.00	809420
2008-06-10	7.96	8.23	7.88	8.12	757915
2008-06-11	8.07	8.24	8.05	8.06	596395
2008-06-12	8.08	8.41	8.08	8.08	465623
2008-06-13	8.17	8.24	8.00	8.05	397529
2008-06-16	8.00	8.15	7.98	8.07	376214
2008-06-17	8.08	8.12	8.01	8.05	307915
2008-06-18	8.10	8.10	7.95	8.03	718417
2008-06-19	8.00	8.11	7.91	8.04	462802
2008-06-20	8.00	8.03	7.66	7.84	872696
2008-06-23	7.87	8.01	7.81	7.91	556865
2008-06-24	7.73	7.92	7.67	7.90	1090422
2008-06-25	7.89	8.09	7.81	7.96	741865
2008-06-26	8.18	8.26	7.87	7.88	732762
2008-06-27	7.58	7.83	7.50	7.65	1563201
2008-06-30	7.70	7.78	7.58	7.60	646219
2008-07-01	7.58	7.72	7.55	7.72	1070661
2008-07-02	7.70	7.94	7.67	7.76	910572
2008-07-03	7.87	7.87	7.60	7.76	246065
2008-07-07	7.82	7.83	7.42	7.53	734149
2008-07-08	7.61	7.81	7.45	7.80	601506
2008-07-09	7.82	7.83	7.57	7.58	592066
2008-07-10	7.60	7.65	7.35	7.48	724420
2008-07-11	7.40	7.43	7.11	7.38	989180
2008-07-14	7.46	7.60	7.15	7.36	835336
2008-07-15	7.29	7.36	7.04	7.13	463860
2008-07-16	7.19	7.84	7.00	7.39	953112
2008-07-17	7.55	7.68	7.26	7.36	907669
2008-07-18	7.40	7.42	7.11	7.13	774531
2008-07-21	7.19	7.33	7.11	7.29	894688
2008-07-22	7.25	7.31	7.08	7.16	1709057
2008-07-23	7.18	7.54	7.16	7.50	914221
2008-07-24	7.55	7.64	7.35	7.40	379874
2008-07-25	7.48	7.65	7.33	7.53	373693
2008-07-28	7.53	7.58	7.34	7.35	279157
2008-07-29	7.39	7.66	7.37	7.52	286317
2008-07-30	7.57	7.76	7.46	7.67	358920
2008-07-31	7.59	7.79	7.53	7.63	235259
2008-08-01	7.66	7.76	7.48	7.71	386333
2008-08-04	7.77	7.77	7.41	7.43	934030
2008-08-05	7.57	7.57	7.17	7.34	724652
2008-08-06	7.31	7.36	5.95	6.39	1614699
2008-08-07	6.74	6.84	5.86	5.89	2203229
2008-08-08	5.95	6.15	5.75	5.96	1674349
2008-08-11	6.15	6.16	5.64	5.94	1691591
2008-08-12	6.00	6.09	5.75	6.00	1225992
2008-08-13	6.01	6.08	5.80	6.07	3423701
2008-08-14	6.05	6.75	6.00	6.69	1549786
2008-08-15	6.76	6.97	6.50	6.68	1021936
2008-08-18	6.68	6.69	6.45	6.49	497265
2008-08-19	6.49	6.63	6.31	6.51	1943343
2008-08-20	6.56	6.67	6.43	6.59	1595962
2008-08-21	6.50	6.71	6.48	6.58	748343
2008-08-22	6.64	6.85	6.53	6.81	515769
2008-08-25	6.74	6.97	6.74	6.82	1758167
2008-08-26	6.82	7.09	6.81	6.99	1452285
2008-08-27	7.10	7.12	6.90	6.96	1513298
2008-08-28	6.88	7.14	6.81	7.08	1491681
2008-08-29	7.06	7.22	6.95	7.09	615538
2008-09-02	7.17	7.33	7.00	7.02	695442
2008-09-03	7.04	7.07	6.90	7.00	578288
2008-09-04	7.00	7.05	6.89	6.98	627152
2008-09-05	6.94	6.95	6.59	6.64	531272
2008-09-08	6.79	7.04	6.65	6.90	539827
2008-09-09	6.91	7.04	6.59	6.59	536953
2008-09-10	6.68	6.84	6.46	6.61	404997
2008-09-11	6.60	6.63	6.40	6.52	381816
2008-09-12	6.48	6.48	6.29	6.46	339951
2008-09-15	6.35	6.44	6.14	6.19	336231
2008-09-16	6.27	6.52	6.10	6.32	505982
2008-09-17	6.18	6.34	6.14	6.27	639880
2008-09-18	6.40	6.95	6.29	6.53	1250484
2008-09-19	6.72	7.66	6.27	6.56	3171150
2008-09-22	6.58	6.77	6.42	6.45	422496
2008-09-23	6.13	6.42	6.00	6.12	671152
2008-09-24	6.12	6.69	6.04	6.10	728345
2008-09-25	6.18	6.50	6.11	6.27	381808
2008-09-26	6.18	6.40	5.95	5.99	700475
2008-09-29	5.80	6.00	4.86	4.96	1523377
2008-09-30	5.02	5.20	4.92	5.04	766630
2008-10-01	5.08	5.36	5.05	5.27	442113
2008-10-02	5.28	5.44	5.07	5.15	1115034
2008-10-03	5.20	5.38	4.69	4.69	549077
2008-10-06	4.53	4.70	4.22	4.44	792604
2008-10-07	4.44	4.53	4.05	4.07	529803
2008-10-08	3.98	4.30	3.28	3.74	686813
2008-10-09	3.74	3.92	2.92	2.92	1154456
2008-10-10	2.77	3.59	2.50	3.22	1754961
2008-10-13	3.53	3.69	3.10	3.23	1100328
2008-10-14	3.71	3.92	3.05	3.13	1025644
2008-10-15	3.15	3.28	2.96	3.08	1547776
2008-10-16	3.18	3.26	2.97	3.25	1045662
2008-10-17	3.19	3.52	3.19	3.50	1196551
2008-10-20	3.57	3.68	3.40	3.63	467863
2008-10-21	3.55	3.65	3.43	3.43	353778
2008-10-22	3.42	3.53	3.30	3.37	927735
2008-10-23	3.38	3.47	3.11	3.26	1812736
2008-10-24	3.04	3.37	3.04	3.26	720981
2008-10-27	3.23	3.27	3.08	3.10	344169
2008-10-28	3.18	3.25	2.76	2.94	679875
2008-10-29	3.01	3.30	3.00	3.24	514846
2008-10-30	3.30	3.30	3.10	3.18	398064
2008-10-31	3.14	3.27	3.12	3.23	688366
2008-11-03	3.23	3.48	3.23	3.43	552688
2008-11-04	3.49	3.54	3.33	3.47	619961
2008-11-05	3.41	3.53	3.19	3.21	473087
2008-11-06	3.19	3.30	2.97	2.98	566964
2008-11-07	3.02	3.08	2.90	2.95	305277
2008-11-10	3.03	3.10	2.51	2.62	621379
2008-11-11	2.61	2.73	2.45	2.50	755608
2008-11-12	2.47	2.48	2.07	2.07	654754
2008-11-13	2.08	2.33	2.07	2.31	604499
2008-11-14	2.25	2.28	2.16	2.16	288711
2008-11-17	2.20	2.54	2.07	2.07	289997
2008-11-18	2.10	2.36	2.09	2.31	858522
2008-11-19	2.30	2.42	2.00	2.03	449405
2008-11-20	2.07	2.30	1.96	1.97	516971
2008-11-21	2.01	2.15	1.85	2.12	563759
2008-11-24	2.18	2.47	2.18	2.47	472497
2008-11-25	2.50	2.64	2.20	2.63	339476
2008-11-26	2.59	3.22	2.51	3.02	480313
2008-11-28	3.00	3.21	2.76	3.16	198656
2008-12-01	3.15	3.17	2.70	2.73	382109
2008-12-02	2.78	3.12	2.78	3.12	431619
2008-12-03	3.04	3.32	2.81	3.27	449363
2008-12-04	3.20	3.71	3.15	3.39	365861
2008-12-05	3.34	3.60	3.07	3.60	359579
2008-12-08	3.72	3.99	3.62	3.75	582013
2008-12-09	3.88	4.03	3.48	3.50	610534
2008-12-10	3.53	3.54	3.31	3.41	535184
2008-12-11	3.31	3.34	3.05	3.05	1131406
2008-12-12	3.01	3.35	2.90	3.30	749877
2008-12-15	2.92	3.33	2.81	2.90	452346
2008-12-16	2.96	3.16	2.87	2.98	584427
2008-12-17	2.95	3.18	2.80	3.09	448096
2008-12-18	3.11	3.19	2.90	2.97	541386
2008-12-19	3.07	3.33	2.97	3.13	850232
2008-12-22	3.15	3.16	2.75	2.88	547621
2008-12-23	2.81	3.09	2.81	2.97	218797
2008-12-24	2.98	3.01	2.91	2.97	161444
2008-12-26	3.00	3.17	2.97	3.14	195357
2008-12-29	3.01	3.08	2.81	2.86	429952
2008-12-30	2.89	3.05	2.89	3.03	220964
2008-12-31	3.05	3.17	2.88	3.10	519942
2009-01-02	3.11	3.22	3.06	3.17	311346
2009-01-05	3.99	3.99	3.17	3.32	413742
2009-01-06	3.34	3.82	3.34	3.79	568149
2009-01-07	3.73	3.86	3.56	3.86	633521
2009-01-08	3.86	3.87	3.60	3.83	654310
2009-01-09	3.83	3.92	3.61	3.61	232932
2009-01-12	3.61	3.61	3.20	3.32	637279
2009-01-13	3.42	3.55	3.33	3.36	529516
2009-01-14	3.35	3.55	3.00	3.01	806265
2009-01-15	3.03	3.10	2.73	2.89	745928
2009-01-16	2.92	3.01	2.63	2.73	489919
2009-01-20	2.68	2.74	2.04	2.05	837304
2009-01-21	2.15	2.26	2.00	2.15	734291
2009-01-22	2.16	2.18	2.01	2.04	420880
2009-01-23	2.03	2.16	2.03	2.06	478156
2009-01-26	2.10	2.29	2.10	2.12	289876
2009-01-27	2.14	2.29	2.14	2.22	229185
2009-01-28	2.25	2.46	2.23	2.25	582677
2009-01-29	2.25	2.28	2.07	2.10	297034
2009-01-30	2.13	2.22	1.84	1.85	1371328
2009-02-02	1.82	1.95	1.78	1.81	887773
2009-02-03	1.89	1.89	1.70	1.70	525902
2009-02-04	1.73	1.82	1.60	1.60	382363
2009-02-05	1.60	1.62	1.38	1.40	971301
2009-02-06	1.44	1.52	1.41	1.44	766411
2009-02-09	1.46	1.61	1.38	1.46	771433
2009-02-10	1.47	1.50	1.36	1.38	717030
2009-02-11	1.51	1.74	1.29	1.29	1086649
2009-02-12	1.31	1.34	1.22	1.27	1088520
2009-02-13	1.28	1.43	1.25	1.38	427078
2009-02-17	1.37	1.40	1.22	1.23	524224
2009-02-18	1.29	1.29	1.12	1.12	977144
2009-02-19	1.13	1.15	0.99	0.99	460724
2009-02-20	0.99	1.06	0.93	1.00	921761
2009-02-23	1.04	1.08	0.98	1.00	338631
2009-02-24	1.02	1.15	1.00	1.14	862186
2009-02-25	1.18	1.18	1.00	1.12	946995
2009-02-26	1.12	1.18	1.11	1.12	769037
2009-02-27	1.10	1.15	1.10	1.12	305031
2009-03-02	1.10	1.17	1.05	1.13	866769
2009-03-03	1.15	1.27	1.13	1.22	1221386
2009-03-04	1.29	1.29	1.11	1.18	531837
2009-03-05	1.19	1.24	1.11	1.13	992145
2009-03-06	1.13	1.15	1.03	1.13	593144
2009-03-09	1.11	1.15	1.04	1.04	504723
2009-03-10	0.96	1.24	0.96	1.08	859036
2009-03-11	1.14	1.19	1.07	1.08	347667
2009-03-12	1.11	1.11	1.03	1.04	498947
2009-03-13	1.35	1.39	1.00	1.00	1653274
2009-03-16	1.18	1.18	0.90	0.91	1639942
2009-03-17	1.00	1.01	0.88	0.92	664262
2009-03-18	0.92	0.97	0.90	0.94	674917
2009-03-19	0.95	0.98	0.90	0.90	1365386
2009-03-20	0.91	0.93	0.89	0.89	1533569
2009-03-23	0.92	1.00	0.91	1.00	395869
2009-03-24	1.04	1.17	1.00	1.09	393007
2009-03-25	1.09	1.11	1.00	1.05	356928
2009-03-26	1.07	1.18	1.07	1.18	460677
2009-03-27	1.20	1.20	1.11	1.11	184587
2009-03-30	1.08	1.12	1.01	1.08	326994
2009-03-31	1.10	1.13	1.02	1.03	355644
2009-04-01	1.04	1.06	1.01	1.05	163115
2009-04-02	1.08	1.16	1.06	1.15	363186
2009-04-03	1.14	1.17	1.07	1.15	180709
2009-04-06	1.16	1.16	1.12	1.13	151604
2009-04-07	1.12	1.18	1.09	1.17	216163
2009-04-08	1.18	1.26	1.18	1.23	264138
2009-04-09	1.28	1.48	1.24	1.37	525949
2009-04-13	1.35	1.39	1.21	1.35	403219
2009-04-14	1.35	1.39	1.22	1.22	313578
2009-04-15	1.22	1.25	1.15	1.16	490529
2009-04-16	1.17	1.17	1.07	1.08	416646
2009-04-17	1.08	1.21	1.06	1.12	346075
2009-04-20	1.10	1.15	1.08	1.09	370146
2009-04-21	1.10	1.15	1.06	1.08	455794
2009-04-22	1.06	1.08	1.03	1.05	255873
2009-04-23	1.05	1.09	1.04	1.04	169265
2009-04-24	1.05	1.11	1.04	1.05	432192
2009-04-27	1.06	1.13	1.04	1.04	321900
2009-04-28	1.04	1.15	1.04	1.11	337380
2009-04-29	1.15	1.32	1.11	1.22	733556
2009-04-30	1.25	1.30	1.11	1.11	565145
2009-05-01	1.13	1.28	1.07	1.15	655427
2009-05-04	1.20	1.25	1.19	1.21	486993
2009-05-05	1.24	1.25	1.19	1.23	643113
2009-05-06	1.50	1.57	1.31	1.46	2398766
2009-05-07	1.50	1.71	1.45	1.63	2350925
2009-05-08	1.66	1.67	1.51	1.59	1192512
2009-05-11	1.60	1.78	1.51	1.77	524792
2009-05-12	1.79	1.95	1.70	1.94	415191
2009-05-13	1.92	1.94	1.73	1.74	552159
2009-05-14	1.72	1.85	1.62	1.69	487710
2009-05-15	1.74	1.82	1.55	1.59	424175
2009-05-18	1.56	1.73	1.56	1.72	221120
2009-05-19	1.53	1.81	1.53	1.73	413642
2009-05-20	1.74	1.76	1.66	1.70	236834
2009-05-21	1.68	1.78	1.68	1.75	349496
2009-05-22	1.76	1.80	1.75	1.76	182377
2009-05-26	1.80	1.99	1.74	1.99	409624
2009-05-27	1.97	1.97	1.82	1.85	217670
2009-05-28	1.86	1.89	1.78	1.82	187066
2009-05-29	1.82	1.84	1.73	1.76	382555
2009-06-01	1.75	1.93	1.73	1.93	319866
2009-06-02	1.91	1.97	1.77	1.91	461044
2009-06-03	1.95	2.20	1.90	2.10	583567
2009-06-04	2.16	2.20	2.01	2.09	673030
2009-06-05	2.10	2.16	2.00	2.02	320615
2009-06-08	2.05	2.05	1.99	2.00	159013
2009-06-09	1.99	2.13	1.99	2.12	318550
2009-06-10	2.15	2.15	2.02	2.08	462754
2009-06-11	2.08	2.12	2.05	2.08	110946
2009-06-12	2.05	2.10	1.99	2.08	286922
2009-06-15	2.01	2.02	1.90	1.91	225093
2009-06-16	1.92	1.95	1.83	1.86	182343
2009-06-17	1.86	1.93	1.86	1.91	258093
2009-06-18	1.90	1.90	1.86	1.86	128791
2009-06-19	1.90	1.96	1.87	1.94	369754
2009-06-22	1.93	1.98	1.75	1.76	428931
2009-06-23	1.75	1.83	1.73	1.80	156566
2009-06-24	1.80	1.81	1.71	1.74	173864
2009-06-25	1.72	1.81	1.72	1.80	179787
2009-06-26	1.80	1.94	1.73	1.86	1132834
2009-06-29	1.95	1.99	1.88	1.91	264426
2009-06-30	1.90	1.95	1.90	1.94	203201
2009-07-01	1.95	2.00	1.95	2.00	150416
2009-07-02	1.96	2.00	1.88	1.96	217016
2009-07-06	2.00	2.02	1.95	1.98	234629
2009-07-07	1.97	2.00	1.95	1.95	234944
2009-07-08	1.97	2.00	1.79	1.82	170989
2009-07-09	1.82	1.83	1.72	1.76	226325
2009-07-10	1.75	1.87	1.74	1.84	484316
2009-07-13	1.57	2.00	1.43	1.46	1176849
2009-07-14	0.88	1.20	0.85	1.10	3954765
2009-07-15	1.15	1.17	1.03	1.07	1847683
2009-07-16	1.03	1.25	1.03	1.22	1681610
2009-07-17	1.23	1.40	1.17	1.34	1009670
2009-07-20	1.34	1.63	1.30	1.62	645748
2009-07-21	1.59	1.62	1.30	1.33	437978
2009-07-22	1.32	1.55	1.27	1.44	432783
2009-07-23	1.43	1.57	1.42	1.55	373656
2009-07-24	1.48	1.59	1.32	1.58	430314
2009-07-27	1.57	1.61	1.51	1.60	177851
2009-07-28	1.59	1.68	1.59	1.66	199931
2009-07-29	1.65	1.69	1.61	1.68	195421
2009-07-30	1.70	1.87	1.69	1.85	372330
2009-07-31	1.84	1.94	1.78	1.87	696508
2009-08-03	1.98	2.30	1.97	2.18	962322
2009-08-04	2.27	2.44	2.13	2.18	809828
2009-08-05	2.17	2.35	2.13	2.22	708431
2009-08-06	2.17	2.20	1.98	2.06	687613
2009-08-07	2.10	2.59	2.09	2.48	766818
2009-08-10	2.41	2.74	2.26	2.74	347737
2009-08-11	2.72	2.79	2.15	2.19	575563
2009-08-12	2.23	2.43	2.20	2.25	371257
2009-08-13	2.39	2.44	2.14	2.26	369274
2009-08-14	2.21	2.35	2.09	2.13	307822
2009-08-17	2.05	2.05	1.83	1.91	466922
2009-08-18	1.91	2.10	1.87	2.06	276290
2009-08-19	2.00	2.09	1.93	2.08	265155
2009-08-20	2.08	2.15	2.00	2.15	209680
2009-08-21	2.44	3.45	2.40	2.85	4535587
2009-08-24	3.15	3.54	2.91	3.12	3540120
2009-08-25	3.11	3.35	3.05	3.18	983310
2009-08-26	3.11	3.11	2.93	3.08	579081
2009-08-27	3.03	3.23	2.87	3.23	381214
2009-08-28	3.24	3.24	2.89	3.05	424289
2009-08-31	2.96	3.15	2.78	2.83	734377
2009-09-01	2.80	2.93	2.65	2.66	441133
2009-09-02	2.66	2.76	2.55	2.66	255756
2009-09-03	2.67	2.76	2.55	2.57	338810
2009-09-04	2.57	2.80	2.52	2.79	277164
2009-09-08	2.80	2.89	2.72	2.77	365844
2009-09-09	2.78	3.04	2.69	3.01	520357
2009-09-10	3.02	3.15	2.91	3.14	294756
2009-09-11	3.13	3.22	2.98	3.12	298062
2009-09-14	3.09	3.17	2.94	3.15	150848
2009-09-15	3.13	3.46	3.07	3.42	1053434
2009-09-16	3.42	3.84	3.37	3.81	892819
2009-09-17	3.79	3.95	3.47	3.48	445212
2009-09-18	3.50	3.71	3.31	3.65	729735
2009-09-21	3.71	3.80	3.46	3.68	568822
2009-09-22	3.73	3.77	3.67	3.68	289692
2009-09-23	3.68	3.68	3.55	3.66	319454
2009-09-24	3.64	3.64	3.34	3.38	266605
2009-09-25	3.36	3.52	3.25	3.38	263429
2009-09-28	3.40	3.59	3.34	3.51	199601
2009-09-29	3.58	3.68	3.58	3.62	285833
2009-09-30	3.49	3.65	3.42	3.58	283359
2009-10-01	3.55	3.55	3.11	3.11	306607
2009-10-02	2.77	3.08	2.65	2.95	466557
2009-10-05	2.96	3.28	2.96	3.28	414783
2009-10-06	3.31	3.44	3.25	3.40	261842
2009-10-07	3.37	3.41	3.30	3.39	158152
2009-10-08	3.42	3.66	3.40	3.61	437316
2009-10-09	3.62	3.73	3.51	3.62	284752
2009-10-12	3.62	3.75	3.60	3.73	337543
2009-10-13	3.72	4.32	3.61	4.23	1963013
2009-10-14	4.29	4.99	4.11	4.81	1662960
2009-10-15	4.76	4.82	4.51	4.80	1023612
2009-10-16	4.74	4.89	4.62	4.86	459266
2009-10-19	4.94	5.29	4.76	5.03	609205
2009-10-20	5.01	5.10	4.80	4.93	353425
2009-10-21	4.90	5.05	4.81	4.90	598810
2009-10-22	4.92	5.02	4.81	4.98	457904
2009-10-23	5.00	5.08	4.61	4.66	359470
2009-10-26	4.67	4.81	4.33	4.45	277759
2009-10-27	4.46	4.46	4.08	4.18	301749
2009-10-28	4.15	4.22	3.68	3.73	637650
2009-10-29	3.81	4.14	3.81	4.07	460434
2009-10-30	4.01	4.12	3.84	3.94	394298
2009-11-02	3.97	4.34	3.74	3.85	237686
2009-11-03	3.81	4.06	3.70	4.04	361880
2009-11-04	4.29	4.29	3.61	3.81	484547
2009-11-05	3.89	3.98	3.79	3.87	312035
2009-11-06	3.84	3.96	3.80	3.96	179173
2009-11-09	4.01	4.15	3.90	4.07	447879
2009-11-10	4.05	4.14	3.80	4.00	376942
2009-11-11	4.02	4.03	3.78	3.85	332804
2009-11-12	3.85	4.00	3.76	3.78	247380
2009-11-13	3.79	3.88	3.61	3.66	266089
2009-11-16	3.80	3.90	3.79	3.82	369586
2009-11-17	3.83	4.00	3.70	3.90	322843
2009-11-18	3.89	3.98	3.76	3.77	172875
2009-11-19	3.71	3.75	3.57	3.57	305616
2009-11-20	3.54	3.75	3.54	3.66	404266
2009-11-23	3.75	3.86	3.53	3.56	278818
2009-11-24	3.57	3.58	3.38	3.44	358668
2009-11-25	3.47	3.51	3.23	3.25	733640
2009-11-27	3.10	3.42	3.08	3.36	282575
2009-11-30	3.44	3.75	3.42	3.67	771028
2009-12-01	3.70	3.72	3.42	3.53	856448
2009-12-02	3.54	3.59	3.45	3.52	335348
2009-12-03	3.50	3.57	3.44	3.45	253758
2009-12-04	3.55	3.70	3.40	3.65	258070
2009-12-07	3.65	3.68	3.58	3.59	245375
2009-12-08	3.55	3.80	3.50	3.69	699745
2009-12-09	3.70	3.75	3.64	3.69	447175
2009-12-10	3.70	3.74	3.54	3.57	229876
2009-12-11	3.61	3.70	3.50	3.66	387548
2009-12-14	3.70	3.71	3.53	3.69	308732
2009-12-15	3.66	3.86	3.56	3.64	537257
2009-12-16	3.67	3.99	3.57	3.85	624939
2009-12-17	3.80	3.90	3.77	3.83	237859
2009-12-18	3.89	3.99	3.69	3.85	728381
2009-12-21	3.87	3.93	3.79	3.86	197135
2009-12-22	3.86	4.02	3.82	3.93	228527
2009-12-23	3.95	4.18	3.93	4.14	195072
2009-12-24	4.17	4.24	4.08	4.16	90440
2009-12-28	4.19	4.23	4.13	4.17	151397
2009-12-29	4.19	4.48	4.19	4.41	231981
2009-12-30	4.36	4.44	4.18	4.27	338049
2009-12-31	4.23	4.24	3.96	4.03	437857
2010-01-04	4.10	4.75	4.08	4.63	921515
2010-01-05	4.59	5.08	4.38	4.98	1030397
2010-01-06	5.02	5.09	4.93	5.05	802568
2010-01-07	5.05	5.07	4.76	4.83	514058
2010-01-08	4.85	4.88	4.71	4.84	186789
2010-01-11	4.88	5.00	4.82	4.88	301174
2010-01-12	4.85	4.99	4.65	4.81	253159
2010-01-13	4.86	4.98	4.82	4.98	449789
2010-01-14	4.92	4.98	4.88	4.97	259537
2010-01-15	4.98	4.98	4.62	4.83	454286
2010-01-19	4.83	5.30	4.83	5.29	1575647
2010-01-20	5.24	5.30	4.90	4.92	755124
2010-01-21	4.92	4.98	4.67	4.70	665692
2010-01-22	4.70	4.96	4.50	4.90	605043
2010-01-25	4.97	5.21	4.76	5.21	605775
2010-01-26	5.16	5.27	4.95	5.11	367885
2010-01-27	5.01	5.17	4.90	5.16	406449
2010-01-28	5.19	5.25	4.94	5.16	299742
2010-01-29	5.20	5.24	5.04	5.05	411933
2010-02-01	5.09	5.59	5.08	5.54	1907067
2010-02-02	5.57	5.74	5.49	5.62	644461
2010-02-03	5.61	5.67	5.34	5.37	493446
2010-02-04	5.30	5.58	5.11	5.38	825682
2010-02-05	5.37	5.37	5.03	5.19	429266
2010-02-08	5.20	5.39	4.97	5.00	526348
2010-02-09	5.15	5.45	4.99	5.43	455905
2010-02-10	5.38	5.38	5.07	5.13	372679
2010-02-11	5.14	5.35	5.06	5.32	406115
2010-02-12	5.25	5.29	5.13	5.27	275096
2010-02-16	5.35	5.54	5.26	5.51	461371
2010-02-17	5.65	6.20	5.59	5.77	1428090
2010-02-18	5.74	5.88	5.61	5.78	488572
2010-02-19	5.79	5.79	5.51	5.63	399011
2010-02-22	5.64	5.74	5.37	5.39	382679
2010-02-23	5.40	5.40	5.08	5.09	446922
2010-02-24	5.09	5.25	5.05	5.06	386675
2010-02-25	5.01	5.22	4.92	5.10	536214
2010-02-26	5.09	5.28	5.00	5.02	420387
2010-03-01	4.97	5.25	4.76	5.06	1091389
2010-03-02	5.06	5.59	5.05	5.19	1919326
2010-03-03	5.24	5.38	5.11	5.26	760996
2010-03-04	5.29	5.54	5.13	5.34	512496
2010-03-05	5.36	5.54	5.33	5.52	561340
2010-03-08	5.52	5.60	5.34	5.57	710190
2010-03-09	5.57	5.75	5.54	5.67	432506
2010-03-10	5.68	5.78	5.44	5.51	615137
2010-03-11	5.47	5.76	5.46	5.72	551052
2010-03-12	5.75	5.83	5.69	5.75	735859
2010-03-15	5.72	5.72	5.49	5.50	464966
2010-03-16	5.55	5.68	5.46	5.65	363979
2010-03-17	5.71	5.76	5.61	5.65	533623
2010-03-18	5.60	5.67	5.40	5.43	343331
2010-03-19	5.42	5.43	5.09	5.12	932526
2010-03-22	5.07	5.25	4.89	5.07	585290
2010-03-23	5.06	5.13	4.94	5.11	334571
2010-03-24	5.07	5.11	4.93	4.94	250906
2010-03-25	4.97	5.05	4.77	4.78	487961
2010-03-26	4.72	5.07	4.71	4.81	898007
2010-03-29	4.82	4.99	4.82	4.90	500179
2010-03-30	4.90	5.05	4.90	5.03	381510
2010-03-31	5.01	5.20	4.95	5.08	680631
2010-04-01	5.12	5.37	5.09	5.33	466528
2010-04-05	5.34	5.60	5.34	5.59	437065
2010-04-06	5.56	5.62	5.44	5.57	286052
2010-04-07	5.57	5.70	5.46	5.70	470289
2010-04-08	5.68	5.75	5.58	5.71	525832
2010-04-09	5.74	5.86	5.60	5.85	289475
2010-04-12	5.86	6.24	5.85	6.15	823748
2010-04-13	6.12	6.23	6.02	6.20	386175
2010-04-14	6.25	6.72	6.19	6.68	1117942
2010-04-15	6.70	6.89	6.61	6.77	804118
2010-04-16	6.77	6.79	6.48	6.61	862905
2010-04-19	6.53	6.84	6.44	6.81	624167
2010-04-20	6.83	7.06	6.77	7.02	586579
2010-04-21	7.02	7.54	7.00	7.51	943721
2010-04-22	7.36	7.65	7.20	7.61	539403
2010-04-23	7.61	7.85	7.61	7.79	535090
2010-04-26	7.80	7.96	7.75	7.79	509266
2010-04-27	7.76	7.86	7.30	7.32	672036
2010-04-28	7.38	7.52	7.22	7.31	529374
2010-04-29	7.40	7.52	6.93	7.00	1096307
2010-04-30	7.04	7.15	6.85	6.88	536992
2010-05-03	6.95	7.31	6.87	7.29	463855
2010-05-04	7.12	7.12	6.70	6.79	883613
2010-05-05	6.59	7.10	6.25	6.98	1204663
2010-05-06	6.81	6.84	5.87	6.78	1286330
2010-05-07	6.77	6.82	6.37	6.46	657425
2010-05-10	6.81	7.05	6.67	6.85	768092
2010-05-11	6.73	6.95	6.66	6.85	713711
2010-05-12	6.90	7.33	6.76	7.31	805635
2010-05-13	7.30	7.44	7.10	7.21	497973
2010-05-14	7.10	7.27	6.92	7.14	596533
2010-05-17	7.22	7.33	6.80	7.19	496316
2010-05-18	7.35	7.60	6.80	6.92	648948
2010-05-19	6.87	7.00	6.66	6.77	437697
2010-05-20	6.51	6.60	6.05	6.06	987995
2010-05-21	5.90	6.61	5.83	6.45	788590
2010-05-24	6.45	6.59	6.17	6.18	270399
2010-05-25	5.88	6.13	5.74	6.10	385663
2010-05-26	6.16	6.40	6.05	6.05	508423
2010-05-27	6.28	6.71	6.28	6.68	367509
2010-05-28	6.68	6.91	6.56	6.64	299159
2010-06-01	6.54	6.60	6.22	6.22	288213
2010-06-02	6.28	6.53	6.17	6.53	277755
2010-06-03	6.61	6.76	6.45	6.57	217117
2010-06-04	6.31	6.41	5.98	6.00	409918
2010-06-07	6.02	6.16	5.62	5.64	510719
2010-06-08	5.70	5.81	5.37	5.50	510931
2010-06-09	5.60	5.74	5.39	5.44	250671
2010-06-10	5.62	5.75	5.36	5.61	282289
2010-06-11	5.52	5.80	5.52	5.59	385083
2010-06-14	5.70	5.98	5.62	5.77	263437
2010-06-15	5.82	6.21	5.75	6.18	301286
2010-06-16	6.10	6.35	6.01	6.31	302663
2010-06-17	6.35	6.49	6.27	6.46	393036
2010-06-18	6.51	6.69	6.43	6.64	564470
2010-06-21	6.82	6.98	6.62	6.84	658719
2010-06-22	6.87	7.08	6.72	6.84	599652
2010-06-23	6.85	6.98	6.64	6.76	453341
2010-06-24	6.65	6.79	6.44	6.51	647142
2010-06-25	6.55	6.82	6.44	6.65	964533
2010-06-28	6.66	6.89	6.66	6.82	526353
2010-06-29	6.59	6.73	6.11	6.14	695903
2010-06-30	6.13	6.22	5.80	5.83	570166
2010-07-01	5.82	5.87	5.38	5.64	410331
2010-07-02	5.74	5.95	5.36	5.47	397813
2010-07-06	5.70	5.90	5.45	5.50	480975
2010-07-07	5.51	5.61	5.32	5.61	280342
2010-07-08	5.73	5.83	5.55	5.74	255120
2010-07-09	5.74	5.90	5.60	5.85	206829
2010-07-12	5.80	5.98	5.71	5.74	142817
2010-07-13	5.91	6.21	5.81	6.17	494009
2010-07-14	6.14	6.21	5.95	6.12	192316
2010-07-15	6.12	6.16	5.92	6.03	258935
2010-07-16	5.96	6.00	5.36	5.39	676062
2010-07-19	5.44	5.75	5.29	5.46	279810
2010-07-20	5.33	5.66	5.25	5.66	345305
2010-07-21	5.73	5.84	5.39	5.40	264716
2010-07-22	5.56	5.74	5.41	5.50	596128
2010-07-23	5.47	5.73	5.35	5.66	413179
2010-07-26	5.67	6.25	5.62	6.20	515649
2010-07-27	6.32	6.38	6.16	6.18	287726
2010-07-28	6.15	6.21	5.97	5.98	392064
2010-07-29	6.05	6.22	5.89	6.00	388030
2010-07-30	5.84	6.12	5.80	6.04	215044
2010-08-02	6.21	6.21	6.02	6.06	304568
2010-08-03	6.00	6.10	5.85	5.99	248103
2010-08-04	6.08	6.54	6.08	6.48	537030
2010-08-05	6.40	6.85	6.40	6.79	548706
2010-08-06	6.68	7.00	6.50	6.99	415664
2010-08-09	7.01	7.05	6.86	6.94	466588
2010-08-10	6.82	7.00	6.66	6.78	485213
2010-08-11	6.61	6.99	6.23	6.29	658533
2010-08-12	6.15	6.33	6.06	6.13	425121
2010-08-13	6.06	6.38	6.06	6.26	300744
2010-08-16	6.22	6.50	6.13	6.42	348349
2010-08-17	6.53	6.57	6.43	6.53	354931
2010-08-18	6.53	6.80	6.45	6.60	179840
2010-08-19	6.54	6.74	6.48	6.66	341454
2010-08-20	6.61	6.83	6.35	6.56	214400
2010-08-23	6.62	6.67	6.35	6.37	347457
2010-08-24	6.21	6.21	5.89	5.98	417589
2010-08-25	5.89	6.03	5.78	6.03	258824
2010-08-26	6.06	6.26	5.72	5.72	292893
2010-08-27	5.81	5.91	5.60	5.89	440190
2010-08-30	5.86	6.16	5.86	5.92	455461
2010-08-31	5.89	6.08	5.80	5.98	1027500
2010-09-01	6.15	6.29	6.02	6.28	326147
2010-09-02	6.30	6.74	6.30	6.70	248951
2010-09-03	6.78	6.99	6.74	6.94	402805
2010-09-07	6.91	6.98	6.57	6.61	332584
2010-09-08	6.65	6.77	6.53	6.60	326635
2010-09-09	6.76	6.76	6.60	6.73	187247
2010-09-10	6.77	6.82	6.53	6.63	165902
2010-09-13	6.74	7.09	6.71	7.01	599312
2010-09-14	6.94	7.25	6.81	7.23	366963
2010-09-15	7.19	7.44	6.87	7.38	314639
2010-09-16	7.34	7.37	7.15	7.25	238762
2010-09-17	7.37	7.37	7.00	7.15	363194
2010-09-20	7.18	7.27	6.94	7.15	543048
2010-09-21	7.16	7.25	7.02	7.09	1116324
2010-09-22	7.04	7.14	6.77	6.80	271015
2010-09-23	6.75	6.99	6.72	6.74	398746
2010-09-24	6.89	7.10	6.83	7.10	612224
2010-09-27	7.12	7.20	6.95	7.05	266235
2010-09-28	7.09	7.09	6.79	7.05	348773
2010-09-29	6.99	7.19	6.86	7.10	156503
2010-09-30	7.16	7.21	6.95	7.02	262998
2010-10-01	7.15	7.19	6.91	7.13	202225
2010-10-04	7.08	7.21	7.05	7.12	337943
2010-10-05	7.23	7.52	7.20	7.43	545233
2010-10-06	7.44	7.53	7.39	7.44	472350
2010-10-07	7.50	7.59	7.43	7.54	362249
2010-10-08	7.52	7.85	7.50	7.82	321362
2010-10-11	7.80	8.02	7.77	7.89	297596
2010-10-12	7.89	7.94	7.70	7.86	317181
2010-10-13	7.93	8.50	7.91	8.42	785924
2010-10-14	8.39	8.50	8.21	8.39	520579
2010-10-15	8.53	8.53	8.19	8.25	410488
2010-10-18	8.31	8.47	8.21	8.31	428520
2010-10-19	8.10	8.37	8.10	8.19	508024
2010-10-20	8.27	8.40	8.20	8.20	341345
2010-10-21	8.27	8.39	8.03	8.21	212064
2010-10-22	8.27	8.39	8.04	8.13	178460
2010-10-25	8.25	8.37	8.09	8.17	232266
2010-10-26	8.13	8.14	7.45	7.82	572504
2010-10-27	7.79	7.97	7.75	7.84	752051
2010-10-28	7.96	8.00	7.70	7.91	502130
2010-10-29	7.88	8.12	7.85	7.99	253603
2010-11-01	8.03	8.17	7.73	7.82	179887
2010-11-02	7.86	8.00	7.70	7.85	229162
2010-11-03	7.87	8.10	7.72	8.07	294039
2010-11-04	8.28	8.37	8.07	8.32	331838
2010-11-05	8.37	8.47	8.27	8.32	188287
2010-11-08	8.40	8.50	8.26	8.34	267554
2010-11-09	8.40	8.45	8.00	8.05	321454
2010-11-10	8.05	8.32	8.05	8.25	284465
2010-11-11	8.12	8.28	8.08	8.13	163175
2010-11-12	8.02	8.12	7.71	7.71	313901
2010-11-15	7.76	7.91	7.66	7.68	125807
2010-11-16	7.58	7.69	7.17	7.27	398210
2010-11-17	7.32	7.88	7.32	7.84	361510
2010-11-18	7.99	8.37	7.90	8.28	663014
2010-11-19	8.29	8.29	7.96	8.04	467806
2010-11-22	8.00	8.22	7.85	8.17	225692
2010-11-23	8.04	8.18	7.91	8.13	302024
2010-11-24	8.20	8.34	8.14	8.31	387252
2010-11-26	8.27	8.41	8.10	8.39	159215
2010-11-29	7.89	8.03	7.56	7.98	445575
2010-11-30	7.84	7.98	7.71	7.77	466664
2010-12-01	7.87	8.00	7.80	7.93	281399
2010-12-02	7.95	7.95	7.80	7.92	335315
2010-12-03	7.88	8.20	7.84	8.06	537043
2010-12-06	8.06	8.30	7.82	8.25	272600
2010-12-07	8.34	8.39	8.11	8.18	528951
2010-12-08	8.15	8.23	8.05	8.09	247175
2010-12-09	8.19	8.20	8.06	8.08	300896
2010-12-10	8.13	8.30	8.05	8.29	253683
2010-12-13	8.31	8.34	8.13	8.19	233706
2010-12-14	8.25	8.38	8.19	8.36	464470
2010-12-15	8.37	8.50	8.27	8.36	253887
2010-12-16	8.42	8.48	8.21	8.47	245569
2010-12-17	8.46	8.50	8.15	8.32	541254
2010-12-20	8.34	8.43	8.23	8.27	210079
2010-12-21	8.32	8.36	7.74	8.31	402884
2010-12-22	8.32	8.34	8.10	8.32	208466
2010-12-23	8.30	8.40	8.18	8.34	204737
2010-12-27	8.29	8.35	8.24	8.32	153057
2010-12-28	8.31	8.32	8.08	8.16	285048
2010-12-29	8.16	8.29	8.05	8.25	259407
2010-12-30	8.22	8.26	8.10	8.13	131359
2010-12-31	8.13	8.39	8.10	8.18	437488
2011-01-03	8.26	8.36	8.15	8.33	462141
2011-01-04	8.33	8.33	8.08	8.15	232777
2011-01-05	8.14	8.30	8.12	8.27	224407
2011-01-06	8.30	8.30	7.88	8.01	505508
2011-01-07	8.01	8.04	7.75	7.95	280560
2011-01-10	7.87	8.14	7.86	8.03	230862
2011-01-11	8.06	8.15	7.99	8.15	415115
2011-01-12	8.24	8.31	8.09	8.29	235632
2011-01-13	8.26	8.27	8.06	8.12	208568
2011-01-14	8.13	8.16	8.01	8.05	296192
2011-01-18	8.00	8.11	7.87	8.09	463955
2011-01-19	8.06	8.08	7.92	7.95	948046
2011-01-20	7.90	7.94	7.57	7.82	518063
2011-01-21	7.88	7.99	7.81	7.83	263515
2011-01-24	7.81	8.00	7.71	7.99	169747
2011-01-25	7.92	8.23	7.87	8.22	356125
2011-01-26	8.25	8.84	8.25	8.65	441005
2011-01-27	8.66	8.76	8.48	8.56	290357
2011-01-28	8.53	8.57	8.23	8.43	451252
2011-01-31	8.51	8.85	8.32	8.77	342189
2011-02-01	8.90	9.17	8.70	9.11	420763
2011-02-02	9.05	9.25	8.95	9.15	230884
2011-02-03	9.11	9.45	9.00	9.45	312626
2011-02-04	9.45	9.45	9.13	9.35	246635
2011-02-07	9.38	9.86	9.38	9.57	663968
2011-02-08	9.89	9.99	9.81	9.95	1029606
2011-02-09	10.05	11.32	10.05	10.99	2140582
2011-02-10	11.37	11.90	11.12	11.78	1677394
2011-02-11	11.45	12.46	11.38	12.14	1740364
2011-02-14	12.18	12.20	11.84	12.17	1314492
2011-02-15	12.14	12.49	11.95	12.41	680822
2011-02-16	12.50	12.75	12.42	12.60	550214
2011-02-17	12.71	13.00	12.58	12.89	742035
2011-02-18	12.93	13.07	12.87	13.00	576631
2011-02-22	12.82	13.02	12.73	12.77	752880
2011-02-23	12.75	12.77	11.94	12.34	791457
2011-02-24	12.35	12.55	12.16	12.41	611628
2011-02-25	12.42	12.99	12.42	12.89	644147
2011-02-28	12.96	13.01	12.81	12.94	630446
2011-03-01	13.00	13.00	12.12	12.21	1271541
2011-03-02	12.25	12.68	12.07	12.52	717047
2011-03-03	12.64	12.99	12.60	12.88	719578
2011-03-04	12.88	12.98	12.63	12.80	691824
2011-03-07	12.94	12.94	12.17	12.51	925949
2011-03-08	12.47	12.77	12.31	12.55	508581
2011-03-09	12.55	13.00	12.55	12.71	614600
2011-03-10	12.47	12.78	12.35	12.50	597263
2011-03-11	12.45	12.79	12.15	12.16	903392
2011-03-14	12.00	12.24	11.73	12.03	651521
2011-03-15	11.47	11.85	11.32	11.66	602527
2011-03-16	11.71	12.07	11.47	11.50	712975
2011-03-17	11.69	11.93	11.55	11.72	381784
2011-03-18	11.98	12.00	11.45	11.51	1485369
2011-03-21	11.72	12.32	11.54	12.20	811635
2011-03-22	12.26	12.41	11.91	12.07	429520
2011-03-23	12.01	12.31	11.77	12.24	640832
2011-03-24	12.37	12.53	12.22	12.23	1020235
2011-03-25	12.31	12.51	12.06	12.12	477503
2011-03-28	12.22	12.26	11.95	12.17	257234
2011-03-29	12.13	12.22	11.97	12.19	194964
2011-03-30	12.40	12.70	12.24	12.48	239739
2011-03-31	12.48	12.79	12.48	12.54	528177
2011-04-01	12.70	12.90	12.57	12.70	515588
2011-04-04	12.65	12.65	12.48	12.59	406698
2011-04-05	12.51	12.68	12.21	12.21	393495
2011-04-06	12.33	12.46	11.96	12.02	274404
2011-04-07	12.00	12.06	11.58	11.76	478542
2011-04-08	11.88	11.96	11.50	11.63	661052
2011-04-11	11.61	11.70	11.21	11.26	614915
2011-04-12	11.22	11.26	10.80	10.84	603846
2011-04-13	10.95	11.25	10.81	11.04	811766
2011-04-14	10.87	11.05	10.81	11.00	422829
2011-04-15	10.97	11.25	10.97	11.00	420100
2011-04-18	10.74	10.83	10.62	10.80	348637
2011-04-19	10.80	10.95	10.60	10.68	267897
2011-04-20	10.91	11.18	10.88	11.14	334764
2011-04-21	11.26	11.26	10.85	11.08	382990
2011-04-25	11.09	11.15	10.98	11.07	321308
2011-04-26	11.17	11.43	11.10	11.40	445799
2011-04-27	11.38	11.79	11.27	11.69	492046
2011-04-28	11.70	11.73	11.43	11.50	260201
2011-04-29	11.56	11.65	11.48	11.49	174253
2011-05-02	11.58	11.78	11.28	11.47	784286
2011-05-03	11.42	11.42	10.89	11.01	522825
2011-05-04	11.04	11.43	10.50	10.51	487848
2011-05-05	10.37	10.75	10.21	10.57	547117
2011-05-06	10.78	10.89	10.48	10.60	284234
2011-05-09	10.61	10.61	10.23	10.25	620615
2011-05-10	10.33	10.45	10.14	10.44	434078
2011-05-11	10.42	10.42	10.29	10.32	428771
2011-05-12	10.26	10.29	10.02	10.12	546110
2011-05-13	10.10	10.19	9.81	10.01	571259
2011-05-16	9.95	10.18	9.82	9.90	572999
2011-05-17	9.79	10.09	9.67	10.03	485629
2011-05-18	10.07	10.63	10.05	10.60	626486
2011-05-19	10.70	10.72	10.31	10.45	452807
2011-05-20	10.36	10.54	10.27	10.36	321173
2011-05-23	10.10	10.47	9.76	9.79	684243
2011-05-24	9.89	9.90	9.50	9.54	512753
2011-05-25	9.62	9.62	9.20	9.37	1095225
2011-05-26	9.39	9.58	9.39	9.49	404320
2011-05-27	9.41	9.53	9.41	9.47	248305
2011-05-31	9.63	9.66	9.44	9.62	844116
2011-06-01	9.54	9.69	9.40	9.44	875341
2011-06-02	9.47	9.55	9.22	9.52	762489
2011-06-03	9.29	9.63	9.25	9.52	769987
2011-06-06	9.56	9.61	9.19	9.24	525736
2011-06-07	9.36	9.48	9.23	9.30	499620
2011-06-08	9.26	9.49	9.17	9.39	732534
2011-06-09	9.50	9.72	9.31	9.64	421599
2011-06-10	9.56	9.71	9.21	9.25	323168
2011-06-13	9.35	9.73	9.26	9.54	562284
2011-06-14	9.68	10.07	9.58	10.03	746496
2011-06-15	9.88	10.09	9.73	9.83	721987
2011-06-16	9.88	10.00	9.54	9.80	537845
2011-06-17	9.93	10.01	9.68	9.84	992598
2011-06-20	9.82	10.06	9.75	10.01	483382
2011-06-21	10.15	10.77	10.06	10.55	881792
2011-06-22	10.43	10.54	10.20	10.25	962247
2011-06-23	10.15	10.51	9.97	10.35	875670
2011-06-24	10.43	10.47	10.27	10.43	1085597
2011-06-27	10.53	10.74	10.31	10.72	601036
2011-06-28	10.83	11.02	10.71	10.99	774660
2011-06-29	11.11	11.18	10.95	11.00	714483
2011-06-30	11.09	11.30	10.96	10.98	352731
2011-07-01	11.01	11.29	10.75	11.02	530171
2011-07-05	11.07	11.20	10.90	11.14	342314
2011-07-06	11.09	11.09	10.31	10.60	710592
2011-07-07	10.72	11.01	10.63	10.80	414321
2011-07-08	10.67	10.85	10.52	10.78	379930
2011-07-11	10.60	10.75	10.30	10.38	512904
2011-07-12	10.28	10.51	10.19	10.27	603203
2011-07-13	10.39	10.58	10.20	10.29	337350
2011-07-14	10.39	10.45	9.94	10.14	317411
2011-07-15	10.26	10.46	9.97	10.08	328468
2011-07-18	10.07	10.13	9.68	9.76	383300
2011-07-19	9.82	10.38	9.82	10.28	479855
2011-07-20	10.34	10.66	10.24	10.66	374981
2011-07-21	10.74	11.22	10.57	11.06	377894
2011-07-22	11.09	11.30	10.96	11.16	205539
2011-07-25	11.05	11.14	10.67	10.76	396666
2011-07-26	10.76	10.99	10.67	10.85	238534
2011-07-27	10.51	10.64	10.05	10.14	559107
2011-07-28	10.18	10.18	9.81	9.97	437739
2011-07-29	9.82	10.05	9.64	9.91	512440
2011-08-01	10.11	10.38	9.71	10.29	570373
2011-08-02	10.17	10.34	9.70	9.72	545646
2011-08-03	9.79	10.12	9.06	9.27	1048538
2011-08-04	9.13	9.33	8.33	8.36	1093699
2011-08-05	8.53	8.85	7.50	7.98	666249
2011-08-08	7.61	7.86	7.03	7.20	943986
2011-08-09	7.47	7.47	6.60	7.37	1166770
2011-08-10	7.11	7.46	6.80	6.99	666314
2011-08-11	7.06	7.49	6.90	7.40	714392
2011-08-12	7.49	7.63	7.26	7.47	494945
2011-08-15	7.59	7.88	7.43	7.84	383514
2011-08-16	7.77	7.86	7.48	7.68	399911
2011-08-17	7.74	8.28	7.69	8.21	594723
2011-08-18	7.97	8.05	7.56	7.74	1078198
2011-08-19	7.55	8.03	7.47	7.49	773407
2011-08-22	7.78	8.03	7.20	7.23	350373
2011-08-23	7.30	7.53	7.10	7.53	675686
2011-08-24	7.49	7.75	7.32	7.53	2673273
2011-08-25	7.65	7.76	7.30	7.37	545897
2011-08-26	7.30	7.63	7.15	7.62	379781
2011-08-29	7.78	8.22	7.63	8.20	845898
2011-08-30	8.04	8.09	7.72	7.74	1239724
2011-08-31	7.85	8.10	7.74	7.81	482867
2011-09-01	7.83	8.09	7.29	7.36	744571
2011-09-02	7.09	7.48	6.89	6.90	934101
2011-09-06	6.67	6.95	6.61	6.93	944555
2011-09-07	7.09	7.33	6.97	7.27	645662
2011-09-08	7.20	7.20	6.91	7.00	671455
2011-09-09	6.97	7.31	6.95	7.18	1008540
2011-09-12	7.06	7.44	7.04	7.38	889403
2011-09-13	7.45	7.85	7.45	7.70	835568
2011-09-14	7.81	8.37	7.71	8.18	753968
2011-09-15	8.30	8.30	8.03	8.13	486136
2011-09-16	8.22	8.44	8.13	8.21	440596
2011-09-19	8.06	8.21	7.81	8.08	672843
2011-09-20	8.16	8.28	7.90	7.90	356319
2011-09-21	7.95	8.17	7.60	7.61	410360
2011-09-22	7.35	7.86	7.14	7.35	594701
2011-09-23	7.39	7.72	7.16	7.62	406728
2011-09-26	7.72	7.88	7.37	7.81	410466
2011-09-27	8.02	8.15	7.61	7.71	400204
2011-09-28	7.75	7.84	7.25	7.27	332484
2011-09-29	7.49	7.55	7.07	7.51	403185
2011-09-30	7.38	7.44	7.16	7.17	382735
2011-10-03	7.08	7.38	6.87	6.95	664393
2011-10-04	6.84	7.55	6.78	7.53	531484
2011-10-05	7.58	7.98	7.26	7.93	516289
2011-10-06	7.89	8.08	7.78	8.04	352328
2011-10-07	8.08	8.10	7.76	7.88	347183
2011-10-10	8.08	8.70	8.03	8.67	374299
2011-10-11	8.54	8.71	8.42	8.59	389433
2011-10-12	8.67	9.08	8.67	9.00	366620
2011-10-13	9.00	9.03	8.75	8.94	473524
2011-10-14	9.08	9.13	8.90	8.97	531942
2011-10-17	8.86	8.86	8.50	8.53	443929
2011-10-18	8.53	8.95	8.44	8.89	460334
2011-10-19	8.86	9.01	8.66	8.74	384356
2011-10-20	8.88	8.98	8.59	8.95	466744
2011-10-21	9.16	9.18	8.81	9.10	623385
2011-10-24	9.16	9.53	8.96	9.52	501196
2011-10-25	9.45	9.54	9.13	9.17	289520
2011-10-26	9.32	9.72	9.08	9.56	580879
2011-10-27	9.98	9.98	9.45	9.64	661524
2011-10-28	9.61	9.97	9.42	9.82	468897
2011-10-31	9.66	9.84	9.56	9.58	321103
2011-11-01	8.86	9.28	8.76	8.93	668457
2011-11-02	9.49	10.68	9.30	10.65	1567633
2011-11-03	10.86	10.86	9.82	10.03	887081
2011-11-04	9.90	10.02	9.71	9.97	413564
2011-11-07	10.00	10.10	9.70	9.99	425737
2011-11-08	10.09	10.09	9.71	9.80	469430
2011-11-09	9.50	9.61	9.28	9.29	419195
2011-11-10	9.54	9.69	9.42	9.61	390535
2011-11-11	9.79	9.97	9.68	9.70	324205
2011-11-14	9.67	9.84	9.51	9.59	245584
2011-11-15	9.53	9.73	9.39	9.72	286129
2011-11-16	9.63	9.86	9.51	9.57	357849
2011-11-17	9.59	10.04	9.56	9.68	547285
2011-11-18	9.73	9.84	9.51	9.57	210414
2011-11-21	9.40	9.40	9.10	9.21	193469
2011-11-22	9.24	9.45	9.08	9.13	236380
2011-11-23	9.07	9.16	8.80	8.89	343741
2011-11-25	8.87	9.09	8.87	8.94	176459
2011-11-28	9.36	9.88	9.27	9.43	654367
2011-11-29	9.40	9.72	9.15	9.72	1106320
2011-11-30	10.17	10.34	9.88	10.34	737251
2011-12-01	10.36	10.63	10.16	10.36	475206
2011-12-02	10.56	10.73	10.22	10.32	449807
2011-12-05	10.56	10.70	10.36	10.67	454315
2011-12-06	10.73	11.08	10.68	10.98	421020
2011-12-07	10.92	11.04	10.47	11.01	419827
2011-12-08	10.90	10.97	10.53	10.56	594425
2011-12-09	10.66	11.11	10.51	11.07	503089
2011-12-12	10.91	11.19	10.75	11.16	317371
2011-12-13	11.25	11.35	10.55	10.57	676161
2011-12-14	10.51	10.72	10.32	10.34	314796
2011-12-15	10.57	10.73	10.37	10.55	655805
2011-12-16	10.67	10.75	10.35	10.60	546848
2011-12-19	10.75	10.89	10.36	10.52	387248
2011-12-20	10.80	11.08	10.71	11.06	540786
2011-12-21	11.00	11.44	10.83	11.39	322685
2011-12-22	11.51	11.60	11.31	11.42	302750
2011-12-23	11.49	11.58	11.34	11.50	189830
2011-12-27	11.42	11.66	11.18	11.42	242308
2011-12-28	11.49	11.49	11.16	11.16	256232
2011-12-29	11.24	11.45	11.04	11.36	330896
2011-12-30	11.40	11.51	11.29	11.33	300480
2012-01-03	11.72	11.94	11.46	11.91	720940
2012-01-04	11.85	12.23	11.57	12.20	554214
2012-01-05	12.15	12.58	11.75	12.48	672590
2012-01-06	12.50	12.78	12.39	12.51	446855
2012-01-09	12.60	12.73	12.46	12.53	241816
2012-01-10	12.75	12.93	12.35	12.46	723762
2012-01-11	12.38	12.69	12.30	12.57	317892
2012-01-12	12.63	12.85	12.52	12.74	445346
2012-01-13	12.56	12.75	12.34	12.46	324701
2012-01-17	12.57	12.74	12.45	12.64	357036
2012-01-18	12.65	12.78	12.60	12.64	288621
2012-01-19	12.74	13.00	12.60	12.93	347859
2012-01-20	12.96	13.33	12.87	12.92	366261
2012-01-23	12.97	13.13	12.64	12.74	391618
2012-01-24	12.71	13.00	12.58	12.92	266616
2012-01-25	12.97	13.17	12.69	12.88	737822
2012-01-26	12.99	13.19	12.77	12.78	343289
2012-01-27	12.77	13.02	12.77	12.95	199398
2012-01-30	12.88	13.00	12.37	12.47	281129
2012-01-31	12.60	12.68	12.27	12.28	387094
2012-02-01	12.46	12.87	12.46	12.83	516232
2012-02-02	12.91	12.92	12.37	12.41	392648
2012-02-03	12.70	12.90	12.63	12.77	419440
2012-02-06	12.64	12.73	12.46	12.49	258190
2012-02-07	12.43	12.59	12.31	12.44	313084
2012-02-08	12.29	12.48	12.00	12.15	538458
2012-02-09	12.24	12.47	12.06	12.17	426366
2012-02-10	12.09	12.30	12.00	12.26	386107
2012-02-13	12.31	12.65	12.11	12.18	508195
2012-02-14	12.11	12.34	11.79	12.03	254767
2012-02-15	12.14	12.18	11.72	11.76	353726
2012-02-16	11.82	12.00	11.53	11.56	562717
2012-02-17	11.64	11.91	11.64	11.70	505676
2012-02-21	11.70	11.72	11.43	11.69	806602
2012-02-22	11.72	11.93	11.61	11.70	350549
2012-02-23	11.73	12.09	11.55	12.04	286122
2012-02-24	12.10	12.31	11.92	11.98	277249
2012-02-27	11.96	12.00	11.51	11.80	542507
2012-02-28	11.72	11.95	11.63	11.76	420442
2012-02-29	11.83	11.85	11.40	11.42	538016
2012-03-01	11.56	11.66	11.15	11.16	791398
2012-03-02	11.18	11.51	11.16	11.50	725502
2012-03-05	11.40	11.55	11.30	11.39	509899
2012-03-06	11.25	11.34	11.01	11.23	466117
2012-03-07	11.31	11.50	11.23	11.33	235830
2012-03-08	11.46	11.54	11.25	11.37	393650
2012-03-09	11.41	11.71	11.21	11.68	507458
2012-03-12	11.71	11.71	11.40	11.49	313169
2012-03-13	11.60	11.89	11.47	11.81	434830
2012-03-14	11.84	11.99	11.64	11.75	278535
2012-03-15	11.73	11.95	11.61	11.85	279806
2012-03-16	11.88	11.97	11.61	11.66	453701
2012-03-19	11.61	11.82	11.44	11.48	419282
2012-03-20	11.41	11.53	11.25	11.30	452992
2012-03-21	11.40	11.44	11.16	11.33	426773
2012-03-22	11.27	11.38	11.19	11.22	297216
2012-03-23	11.28	11.70	11.23	11.68	357651
2012-03-26	11.84	11.95	11.65	11.89	404918
2012-03-27	11.93	11.99	11.57	11.58	373561
2012-03-28	11.58	11.58	11.09	11.28	396163
2012-03-29	11.23	11.28	11.02	11.28	308866
2012-03-30	11.39	11.50	11.06	11.06	350758
2012-04-02	11.07	11.37	11.03	11.33	316203
2012-04-03	11.38	11.50	10.98	11.06	302479
2012-04-04	10.97	10.97	10.63	10.70	459794
2012-04-05	10.63	10.81	10.59	10.80	303863
2012-04-09	10.59	10.75	10.42	10.43	398215
2012-04-10	10.44	10.48	9.84	10.00	828476
2012-04-11	10.14	10.20	9.87	10.01	335015
2012-04-12	9.99	10.09	9.85	10.02	408238
2012-04-13	10.01	10.13	9.81	9.88	180887
2012-04-16	9.97	9.97	9.68	9.73	181932
2012-04-17	9.84	9.91	9.70	9.84	496506
2012-04-18	9.75	9.84	9.60	9.73	360062
2012-04-19	9.77	9.78	9.43	9.56	270354
2012-04-20	9.67	9.67	9.35	9.50	453479
2012-04-23	9.36	9.46	9.23	9.31	302208
2012-04-24	9.34	9.55	9.21	9.48	270420
2012-04-25	9.65	10.10	9.50	10.05	420588
2012-04-26	10.04	10.27	9.77	10.03	308306
2012-04-27	10.11	10.47	10.08	10.40	577841
2012-04-30	10.37	10.51	10.15	10.28	414645
2012-05-01	10.35	10.58	10.24	10.32	455288
2012-05-02	10.55	10.74	10.23	10.62	475243
2012-05-03	10.59	10.68	10.17	10.24	599120
2012-05-04	10.21	10.21	9.85	9.86	338994
2012-05-07	9.79	9.89	9.65	9.69	666075
2012-05-08	9.66	10.01	9.46	9.98	1067554
2012-05-09	9.87	10.01	9.82	9.87	425684
2012-05-10	10.00	10.00	9.72	9.78	450009
2012-05-11	9.72	9.81	9.53	9.59	325185
2012-05-14	9.50	9.64	9.29	9.30	558177
2012-05-15	9.26	9.73	9.10	9.13	752614
2012-05-16	9.21	9.26	8.65	8.69	690778
2012-05-17	8.73	8.83	8.10	8.17	783341
2012-05-18	8.20	8.52	8.14	8.31	918897
2012-05-21	8.38	8.75	8.32	8.63	612875
2012-05-22	8.67	8.85	8.50	8.61	693194
2012-05-23	8.55	8.70	8.29	8.50	827338
2012-05-24	8.54	8.59	8.30	8.48	454323
2012-05-25	8.50	8.55	8.40	8.47	377827
2012-05-29	8.47	8.51	8.24	8.41	642439
2012-05-30	8.26	8.37	8.03	8.11	1432009
2012-05-31	8.16	8.18	8.00	8.14	681655
2012-06-01	8.04	8.20	7.99	8.10	695175
2012-06-04	8.17	8.29	8.00	8.12	813242
2012-06-05	8.08	8.25	8.00	8.24	571077
2012-06-06	8.33	8.40	8.14	8.16	517447
2012-06-07	8.31	8.38	8.00	8.02	336197
2012-06-08	8.10	8.12	7.88	8.03	427460
2012-06-11	8.16	8.18	7.92	7.92	424337
2012-06-12	7.98	8.12	7.82	8.10	390051
2012-06-13	8.12	8.16	7.87	7.92	403078
2012-06-14	7.95	8.30	7.93	8.27	483796
2012-06-15	8.25	8.39	8.11	8.35	481417
2012-06-18	8.35	8.38	8.14	8.25	374566
2012-06-19	8.32	8.43	8.20	8.37	299760
2012-06-20	8.41	8.54	8.24	8.50	229688
2012-06-21	8.54	8.57	8.30	8.41	415795
2012-06-22	8.52	8.60	8.43	8.58	297846
2012-06-25	8.50	8.51	8.26	8.35	216674
2012-06-26	8.39	8.73	8.29	8.70	357835
2012-06-27	8.70	8.80	8.60	8.74	554121
2012-06-28	8.63	8.82	8.40	8.64	351218
2012-06-29	8.86	9.08	8.77	9.06	379458
2012-07-02	9.05	9.44	8.96	9.41	663837
2012-07-03	9.46	10.09	9.39	10.07	576679
2012-07-05	10.00	10.01	9.72	9.88	751654
2012-07-06	9.80	9.97	9.75	9.93	661554
2012-07-09	9.89	10.02	9.37	9.83	701024
2012-07-10	9.94	10.09	9.58	9.71	614608
2012-07-11	9.60	9.77	9.52	9.61	362930
2012-07-12	9.56	9.57	9.18	9.51	452577
2012-07-13	9.55	9.94	9.53	9.81	369331
2012-07-16	9.81	9.95	9.71	9.91	265363
2012-07-17	10.02	10.23	9.82	10.09	436013
2012-07-18	10.21	10.43	9.63	9.85	501586
2012-07-19	9.77	10.03	9.38	9.79	844145
2012-07-20	9.76	10.08	9.76	9.81	334936
2012-07-23	9.63	9.63	9.25	9.55	306364
2012-07-24	9.61	9.61	9.30	9.41	264261
2012-07-25	9.52	9.75	9.41	9.72	425651
2012-07-26	9.86	9.92	9.67	9.78	373220
2012-07-27	9.87	10.27	9.75	10.12	511458
2012-07-30	10.19	10.27	10.03	10.17	420233
2012-07-31	10.17	10.64	10.08	10.20	724580
2012-08-01	10.71	11.88	10.71	11.51	1951222
2012-08-02	11.43	11.61	11.15	11.23	620655
2012-08-03	11.51	11.76	11.30	11.67	369897
2012-08-06	11.76	11.95	11.63	11.71	444864
2012-08-07	11.79	11.97	11.66	11.91	555656
2012-08-08	11.82	12.00	11.67	11.81	401856
2012-08-09	11.67	11.71	11.25	11.35	752675
2012-08-10	11.37	11.64	11.28	11.53	368818
2012-08-13	11.54	11.64	11.32	11.50	284786
2012-08-14	11.31	11.59	11.13	11.19	604818
2012-08-15	11.29	11.44	11.14	11.39	516151
2012-08-16	11.43	11.74	11.24	11.26	555846
2012-08-17	11.25	11.75	11.25	11.59	390585
2012-08-20	11.64	11.80	11.64	11.71	441823
2012-08-21	11.73	12.09	11.70	12.02	456926
2012-08-22	11.95	12.09	11.79	11.82	363809
2012-08-23	11.85	11.85	11.52	11.61	359125
2012-08-24	11.53	11.88	11.40	11.69	297320
2012-08-27	11.73	11.90	11.65	11.82	429159
2012-08-28	11.80	11.89	11.57	11.78	612076
2012-08-29	11.63	11.81	11.49	11.61	409451
2012-08-30	11.46	11.62	11.38	11.56	369959
2012-08-31	11.61	11.76	11.37	11.56	388543
2012-09-04	11.53	11.78	11.40	11.67	365864
2012-09-05	11.69	11.90	11.61	11.76	850078
2012-09-06	11.81	12.17	11.75	12.00	603394
2012-09-07	12.09	12.44	12.05	12.41	365229
2012-09-10	12.30	12.37	12.11	12.15	517596
2012-09-11	12.20	12.31	12.02	12.21	255815
2012-09-12	12.25	12.34	11.93	12.02	265700
2012-09-13	12.06	12.41	11.98	12.40	510574
2012-09-14	12.35	12.53	11.95	12.45	341356
2012-09-17	12.33	12.41	12.02	12.20	261545
2012-09-18	12.14	12.34	12.02	12.07	232497
2012-09-19	12.17	12.35	12.01	12.34	215017
2012-09-20	12.22	12.42	12.10	12.24	201597
2012-09-21	12.42	12.57	12.21	12.54	388785
2012-09-24	12.46	12.76	12.28	12.56	437443
2012-09-25	12.63	12.70	11.85	11.87	647664
2012-09-26	11.96	11.96	11.43	11.48	446338
2012-09-27	11.56	11.72	11.45	11.56	359325
2012-09-28	11.48	11.66	11.21	11.21	534786
2012-10-01	11.34	11.70	11.34	11.66	543393
2012-10-02	11.48	11.70	11.30	11.35	596666
2012-10-03	11.40	11.65	11.32	11.55	370459
2012-10-04	11.60	11.65	11.40	11.64	215235
2012-10-05	11.65	11.87	11.50	11.67	328035
2012-10-08	11.54	11.65	11.34	11.41	255336
2012-10-09	11.44	11.48	11.25	11.46	493947
2012-10-10	11.49	11.68	11.49	11.68	423227
2012-10-11	11.79	12.17	11.69	12.16	714064
2012-10-12	12.19	12.24	11.96	12.17	314948
2012-10-15	12.23	12.23	12.02	12.18	150766
2012-10-16	12.22	12.39	12.18	12.23	199655
2012-10-17	12.23	12.92	12.19	12.92	478238
2012-10-18	12.93	12.95	12.69	12.75	803597
2012-10-19	12.70	12.97	12.20	12.50	433760
2012-10-22	12.43	12.57	12.25	12.41	234893
2012-10-23	12.39	12.45	12.13	12.15	585611
2012-10-24	12.18	12.24	12.06	12.13	378505
2012-10-25	12.25	12.30	11.63	11.72	425611
2012-10-26	11.69	12.25	11.66	12.22	375518
2012-10-31	12.34	12.73	11.98	12.60	491167
2012-11-01	12.67	13.40	12.26	12.27	919512
2012-11-02	12.36	12.75	12.30	12.43	797954
2012-11-05	12.62	12.73	12.38	12.46	525916
2012-11-06	12.50	12.89	12.47	12.56	499245
2012-11-07	12.43	12.53	12.00	12.11	757360
2012-11-08	12.08	12.35	12.08	12.15	471855
2012-11-09	12.01	12.38	11.83	12.24	373325
2012-11-12	12.25	12.25	11.80	11.84	309788
2012-11-13	11.75	11.90	11.50	11.56	422341
2012-11-14	11.67	11.92	11.08	11.20	768860
2012-11-15	11.20	11.25	10.81	10.93	593666
2012-11-16	10.89	11.13	10.59	11.07	686170
2012-11-19	11.20	11.36	11.00	11.27	703117
2012-11-20	11.23	11.61	11.20	11.39	312147
2012-11-21	11.42	11.67	11.30	11.42	317050
2012-11-23	11.56	11.71	11.51	11.66	131819
2012-11-26	11.66	11.73	11.50	11.60	271406
2012-11-27	11.60	11.79	11.54	11.56	453077
2012-11-28	10.33	10.85	10.01	10.81	976494
2012-11-29	10.93	11.28	10.79	11.18	551703
2012-11-30	11.21	11.21	10.89	11.03	384651
2012-12-03	11.12	11.19	10.75	10.79	497316
2012-12-04	10.83	11.02	10.71	11.00	458195
2012-12-05	11.05	11.15	10.77	10.82	360388
2012-12-06	10.83	10.86	10.23	10.39	955233
2012-12-07	10.40	10.62	10.30	10.60	1180278
2012-12-10	10.59	11.31	10.43	11.05	1440709
2012-12-11	11.15	11.20	10.88	11.20	417945
2012-12-12	11.35	11.36	11.18	11.18	377867
2012-12-13	11.16	11.22	10.95	11.09	309964
2012-12-14	11.10	11.33	10.93	11.04	405466
2012-12-17	11.12	11.53	11.08	11.47	680742
2012-12-18	11.46	11.63	11.32	11.61	459148
2012-12-19	11.64	12.46	11.56	12.40	1380666
2012-12-20	12.43	12.60	12.26	12.54	777983
2012-12-21	12.38	12.84	12.25	12.64	1022906
2012-12-24	12.68	12.71	12.35	12.54	185706
2012-12-26	12.50	12.64	12.39	12.54	334588
2012-12-27	12.52	12.60	12.34	12.52	377419
2012-12-28	12.42	12.53	12.20	12.41	493149
2012-12-31	12.39	12.65	12.30	12.62	533513
2013-01-02	12.91	13.38	12.84	13.25	809176
2013-01-03	13.27	13.78	13.21	13.54	859231
2013-01-04	13.63	13.63	13.22	13.46	846770
2013-01-07	13.36	13.50	12.81	12.88	666030
2013-01-08	12.85	13.15	12.84	13.12	722236
2013-01-09	13.23	13.28	12.95	13.04	645298
2013-01-10	13.20	13.30	12.95	13.09	460417
2013-01-11	13.11	13.17	12.85	12.95	311265
2013-01-14	12.99	13.09	12.85	12.92	519534
2013-01-15	12.83	12.95	12.66	12.92	625465
2013-01-16	12.90	13.00	12.74	12.82	424060
2013-01-17	12.91	13.06	12.76	13.00	343522
2013-01-18	13.05	13.25	12.93	13.12	319961
2013-01-22	13.18	13.27	12.92	12.97	322800
2013-01-23	13.00	13.30	12.92	13.28	403778
2013-01-24	13.34	13.48	13.23	13.47	381069
2013-01-25	13.50	14.00	13.42	13.81	579345
2013-01-28	13.88	14.17	13.62	14.10	871189
2013-01-29	14.08	14.08	13.70	13.75	462259
2013-01-30	13.63	13.74	13.56	13.65	456838
2013-01-31	13.59	13.79	13.51	13.78	477341
2013-02-01	13.91	14.10	13.78	13.97	575261
2013-02-04	13.90	14.07	13.64	13.72	697417
2013-02-05	13.84	14.35	13.78	14.21	619089
2013-02-06	14.90	15.47	14.25	14.49	1099815
2013-02-07	14.52	14.52	13.63	14.21	918650
2013-02-08	14.28	14.33	14.06	14.12	432240
2013-02-11	14.15	14.53	14.00	14.27	323095
2013-02-12	14.31	14.31	14.06	14.29	305097
2013-02-13	14.27	14.27	14.12	14.22	293594
2013-02-14	14.27	14.56	14.12	14.55	346999
2013-02-15	14.63	14.74	14.50	14.62	372166
2013-02-19	14.59	14.63	14.30	14.57	1028753
2013-02-20	14.56	14.77	14.18	14.19	404970
2013-02-21	14.15	14.30	13.79	13.82	500945
2013-02-22	13.83	14.27	13.81	14.21	688332
2013-02-25	14.49	14.50	13.80	13.85	658178
2013-02-26	13.96	14.31	13.88	14.15	1512306
2013-02-27	13.95	14.50	13.92	14.39	470662
2013-02-28	14.41	14.48	14.08	14.08	544988
2013-03-01	14.60	15.98	14.50	15.86	3555040
2013-03-04	15.86	17.63	15.55	17.00	2844737
2013-03-05	17.07	18.11	16.79	17.93	2233113
2013-03-06	17.97	18.20	17.51	17.85	1456691
2013-03-07	18.02	18.12	17.75	17.88	863370
2013-03-08	18.04	18.32	18.01	18.25	945504
2013-03-11	18.16	18.32	17.99	18.02	1139906
2013-03-12	18.00	18.22	17.42	17.67	919874
2013-03-13	17.70	17.90	17.36	17.67	689331
2013-03-14	17.66	17.94	17.39	17.92	444257
2013-03-15	17.88	17.88	17.39	17.79	597965
2013-03-18	17.47	17.83	17.25	17.68	609347
2013-03-19	17.75	17.95	17.46	17.64	449163
2013-03-20	17.73	17.84	17.57	17.79	504412
2013-03-21	17.57	17.92	17.46	17.81	446192
2013-03-22	17.82	18.27	17.72	18.17	829942
2013-03-25	18.24	19.26	18.24	19.18	1857947
2013-03-26	19.25	19.51	19.02	19.21	857766
2013-03-27	19.00	19.85	18.77	19.72	1172281
2013-03-28	19.75	20.71	19.45	20.29	1715770
2013-04-01	20.45	20.66	19.01	19.61	2918480
2013-04-02	19.69	20.41	19.63	20.25	1920584
2013-04-03	20.21	20.39	19.71	19.79	1350536
2013-04-04	19.72	20.19	19.68	19.99	982056
2013-04-05	19.59	20.51	19.00	20.44	998165
2013-04-08	20.55	21.16	20.44	21.03	1414861
2013-04-09	20.79	21.00	20.38	20.41	1156924
2013-04-10	20.54	22.08	20.42	21.83	1857123
2013-04-11	21.83	24.06	21.83	23.69	3375154
2013-04-12	23.00	27.84	22.90	27.60	7153791
2013-04-15	27.12	27.59	25.08	25.41	3897697
2013-04-16	25.13	27.28	24.71	26.39	2572130
2013-04-17	26.09	26.26	25.56	25.89	1213212
2013-04-18	25.98	26.11	24.96	25.09	1026190
2013-04-19	25.08	25.80	24.73	25.75	1021010
2013-04-22	25.91	26.58	25.56	26.25	903596
2013-04-23	26.50	26.76	26.29	26.70	988353
2013-04-24	26.60	27.49	26.60	26.89	1321052
2013-04-25	27.06	28.53	27.06	27.44	1372816
2013-04-26	27.52	27.73	26.66	27.49	905141
2013-04-29	25.89	26.88	24.55	26.69	2682234
2013-04-30	26.72	27.34	26.23	26.80	1145307
2013-05-01	26.43	28.06	26.43	27.57	2274253
2013-05-02	27.39	27.50	26.93	27.18	8892658
2013-05-03	27.25	27.50	26.99	27.18	2384897
2013-05-06	27.26	27.32	27.06	27.20	1495957
2013-05-07	27.18	27.34	26.99	27.19	1432959
2013-05-08	27.10	27.30	26.99	27.11	1423391
2013-05-09	27.00	28.33	27.00	28.15	3363939
2013-05-10	28.37	29.50	27.72	28.25	2506794
2013-05-13	27.85	28.48	27.04	28.01	1761240
2013-05-14	28.03	28.64	27.59	27.65	1619238
2013-05-15	27.36	27.90	27.12	27.35	1612458
2013-05-16	27.19	27.58	26.44	26.55	1523378
2013-05-17	26.62	26.87	25.95	26.75	1695636
2013-05-20	26.57	26.82	25.96	26.15	1310176
2013-05-21	26.10	26.66	25.63	26.55	1325900
2013-05-22	26.41	27.20	26.05	26.35	1171591
2013-05-23	25.82	26.91	25.59	26.67	1203247
2013-05-24	26.28	26.54	26.04	26.53	662686
2013-05-28	26.85	27.53	26.67	27.39	1219125
2013-05-29	26.81	27.40	26.22	27.16	1181492
2013-05-30	27.19	27.45	26.82	27.39	845882
2013-05-31	27.12	27.35	26.88	27.03	2863423
2013-06-03	27.04	27.07	25.39	26.00	1998812
2013-06-04	25.97	26.64	25.41	25.55	2174230
2013-06-05	25.55	25.84	23.92	24.03	2561456
2013-06-06	23.88	24.72	23.88	24.68	2200886
2013-06-07	24.55	25.53	24.44	25.39	951037
2013-06-10	25.39	26.39	24.71	24.93	1384941
2013-06-11	24.47	25.19	23.95	25.03	1364528
2013-06-12	25.19	25.34	24.04	24.09	830609
2013-06-13	25.12	27.38	25.07	27.15	2947990
2013-06-14	27.06	27.51	26.72	27.40	1037596
2013-06-17	27.71	29.03	27.55	28.45	1819131
2013-06-18	28.42	29.28	28.25	28.57	2264706
2013-06-19	28.36	29.56	28.36	29.20	1596373
2013-06-20	28.59	29.67	27.89	27.93	2230303
2013-06-21	28.11	28.60	27.23	28.43	2193010
2013-06-24	27.98	28.14	27.01	27.71	1320488
2013-06-25	28.03	28.74	27.75	28.63	1094461
2013-06-26	28.87	30.39	28.79	29.94	1648292
2013-06-27	30.03	30.36	29.42	29.53	1035081
2013-06-28	29.35	29.71	29.12	29.37	3002321
2013-07-01	29.87	29.87	28.68	29.29	2010913
2013-07-02	29.18	29.98	29.10	29.34	1015216
2013-07-03	29.08	29.75	29.04	29.47	388051
2013-07-05	30.08	30.08	29.19	29.59	731031
2013-07-08	29.75	31.64	29.75	31.45	1414949
2013-07-09	31.55	31.99	31.00	31.83	1270692
2013-07-10	31.71	31.93	30.40	31.13	1293812
2013-07-11	31.52	31.65	30.43	30.66	1249472
2013-07-12	30.53	31.64	30.43	31.24	905626
2013-07-15	31.36	31.58	31.08	31.30	658605
2013-07-16	31.16	31.35	30.02	30.16	1047183
2013-07-17	29.86	30.50	29.86	30.40	644003
2013-07-18	30.34	30.85	30.23	30.63	683592
2013-07-19	30.62	30.83	29.36	29.75	1252925
2013-07-22	29.54	30.07	28.94	29.10	771278
2013-07-23	29.15	29.53	28.30	28.51	1197872
2013-07-24	28.59	28.96	28.09	28.95	1319250
2013-07-25	28.77	29.93	28.77	29.75	972004
2013-07-26	29.42	30.25	29.37	29.81	752606
2013-07-29	31.45	31.50	29.75	30.10	2290151
2013-07-30	30.13	30.51	28.56	28.57	2272622
2013-07-31	28.62	29.31	28.19	28.21	1429899
2013-08-01	28.38	28.95	27.79	27.81	1499505
2013-08-02	27.48	28.11	27.19	28.06	1621418
2013-08-05	27.90	28.52	27.85	28.16	1212836
2013-08-06	27.98	28.01	27.10	27.47	2814952
2013-08-07	27.60	28.12	26.13	26.58	2749551
2013-08-08	26.27	27.20	24.90	25.99	5369791
2013-08-09	25.79	26.55	25.23	25.50	2136506
2013-08-12	25.07	25.58	24.80	24.86	1861303
2013-08-13	24.90	25.44	24.63	24.80	1677420
2013-08-14	24.72	24.72	23.28	24.04	5206209
2013-08-15	23.66	24.25	23.42	24.17	2583680
2013-08-16	24.05	24.67	24.01	24.28	1793545
2013-08-19	24.05	24.82	24.00	24.18	1659359
2013-08-20	24.13	24.92	24.05	24.91	1001070
2013-08-21	24.58	25.03	24.47	24.70	1160016
2013-08-22	24.74	25.40	24.57	25.39	652299
2013-08-23	25.36	26.00	25.01	25.96	1539219
2013-08-26	25.96	26.22	25.18	25.26	924047
2013-08-27	24.75	25.26	24.50	24.89	1078835
2013-08-28	24.59	24.59	23.95	24.01	1454119
2013-08-29	23.86	24.85	23.85	24.53	1001864
2013-08-30	24.47	24.54	23.85	23.92	1062779
2013-09-03	24.38	25.13	24.11	24.45	1765819
2013-09-04	24.57	25.96	24.46	25.94	1518882
2013-09-05	26.09	26.87	25.77	25.95	1773448
2013-09-06	25.99	26.40	25.38	26.30	1494344
2013-09-09	26.39	27.01	26.39	26.99	1194646
2013-09-10	27.31	29.20	27.14	28.42	3310468
2013-09-11	28.30	28.80	28.15	28.74	1111384
2013-09-12	28.67	29.01	28.44	28.63	877767
2013-09-13	28.62	29.20	28.56	29.18	1506368
2013-09-16	29.33	29.41	28.60	28.60	852714
2013-09-17	28.55	29.73	28.16	29.72	1068633
2013-09-18	29.62	30.00	29.01	29.40	1514773
2013-09-19	29.49	29.71	28.85	29.42	922273
2013-09-20	29.52	29.99	28.96	29.23	1833680
2013-09-23	30.76	30.99	29.45	30.61	3972309
2013-09-24	30.60	31.90	30.60	31.52	2139131
2013-09-25	31.50	32.65	30.95	31.72	2484311
2013-09-26	31.73	34.50	31.73	33.35	3443805
2013-09-27	33.24	34.29	33.11	34.04	2454886
2013-09-30	33.23	33.99	33.07	33.52	1641688
2013-10-01	33.54	34.91	33.21	33.89	2328140
2013-10-02	33.49	34.15	33.29	33.84	1070257
2013-10-03	33.82	34.51	33.24	33.85	1296006
2013-10-04	33.77	35.00	33.64	34.74	1330255
2013-10-07	34.26	34.90	33.53	34.36	1279251
2013-10-08	34.40	34.80	32.35	32.55	2053952
2013-10-09	32.78	32.82	31.61	32.39	1725337
2013-10-10	32.94	33.90	32.74	33.04	1455692
2013-10-11	33.92	34.84	33.61	34.68	2180938
2013-10-14	34.41	34.62	33.40	34.59	1356427
2013-10-15	34.54	34.95	33.91	34.29	826080
2013-10-16	34.50	35.25	34.09	34.49	725318
2013-10-17	34.30	34.64	34.14	34.40	793599
2013-10-18	34.64	35.97	34.27	35.33	1754423
2013-10-21	34.93	35.53	34.37	35.31	2146207
2013-10-22	35.43	36.17	34.74	34.95	952456
2013-10-23	34.64	34.90	33.91	34.49	762797
2013-10-24	34.92	35.87	34.54	35.48	1315382
2013-10-25	35.66	35.81	34.30	34.57	1325551
2013-10-28	34.43	34.81	32.01	32.81	2800747
2013-10-29	32.73	33.18	32.30	32.93	1092129
2013-10-30	32.85	32.94	31.72	31.96	1518585
2013-10-31	31.88	32.66	31.58	32.05	1462935
2013-11-01	32.03	32.49	31.87	32.30	1463340
2013-11-04	32.43	33.38	32.17	33.29	1511857
2013-11-05	33.08	34.00	32.70	33.85	1478891
2013-11-06	34.75	36.57	33.52	34.17	2097794
2013-11-07	33.93	34.11	30.91	31.86	4394051
2013-11-08	31.74	34.71	31.68	33.97	3159148
2013-11-11	33.88	34.76	33.52	34.25	1237152
2013-11-12	34.03	34.38	33.00	33.56	1315367
2013-11-13	33.28	34.33	33.08	34.18	1223619
2013-11-14	34.06	34.23	33.55	33.97	1000745
2013-11-15	33.85	33.92	32.88	33.60	1705042
2013-11-18	33.80	33.87	32.32	32.53	1219445
2013-11-19	32.44	32.75	31.18	31.68	1661851
2013-11-20	31.62	32.21	31.25	31.47	2027352
2013-11-21	31.75	32.00	31.14	31.35	1728947
2013-11-22	31.31	32.79	31.31	32.51	1598314
2013-11-25	32.48	32.66	31.76	32.12	1036793
2013-11-26	31.87	32.96	31.49	32.72	1305934
2013-11-27	32.80	32.96	32.04	32.62	840990
2013-11-29	32.71	33.31	32.37	32.82	473251
2013-12-02	32.82	33.66	32.66	33.42	2111032
2013-12-03	33.07	33.30	32.30	32.95	1230469
2013-12-04	32.64	33.72	32.62	33.61	935794
2013-12-05	33.52	33.93	33.24	33.52	964239
2013-12-06	33.93	33.99	32.90	33.50	1158067
2013-12-09	33.40	33.65	32.57	33.18	1324435
2013-12-10	32.98	33.88	32.75	33.67	991707
2013-12-11	33.01	33.97	32.73	32.92	773018
2013-12-12	32.84	34.01	32.64	33.94	1208254
2013-12-13	34.14	34.80	33.70	33.77	947838
2013-12-16	33.89	34.38	33.30	33.83	914318
2013-12-17	33.55	34.20	33.36	33.63	1114407
2013-12-18	33.80	34.14	33.08	34.08	711527
2013-12-19	33.66	34.01	33.40	33.63	957888
2013-12-20	33.81	34.15	33.35	33.78	1175579
2013-12-23	34.23	34.88	34.10	34.82	1064932
2013-12-24	34.85	35.30	34.40	34.77	343676
2013-12-26	34.71	35.17	34.45	34.96	595300
2013-12-27	35.01	35.08	34.22	34.45	571191
2013-12-30	34.38	34.72	34.08	34.71	620492
2013-12-31	34.75	35.78	34.68	35.73	1545779
2014-01-02	35.44	35.62	34.85	35.41	946124
2014-01-03	35.79	37.24	35.49	36.74	1365368
2014-01-06	36.95	37.04	35.86	36.34	1282424
2014-01-07	36.48	37.50	36.45	36.57	906790
2014-01-08	36.41	36.76	35.90	36.49	612617
2014-01-09	36.57	36.59	35.52	35.69	808748
2014-01-10	35.80	36.27	34.91	36.21	703608
2014-01-13	36.15	36.15	34.65	34.69	829678
2014-01-14	34.96	34.97	33.50	33.86	1428681
2014-01-15	33.94	34.38	30.41	31.77	6845914
2014-01-16	31.71	32.55	31.12	31.89	2419564
2014-01-17	31.93	32.35	31.26	31.98	1448174
2014-01-21	32.02	32.33	31.09	31.18	1292735
2014-01-22	31.29	31.39	30.51	30.62	1479314
2014-01-24	30.47	31.11	29.80	30.11	1377037
2014-01-27	30.29	30.42	29.36	29.70	1015031
2014-01-28	29.70	30.47	29.70	30.35	1344885
2014-01-29	30.00	30.50	29.62	30.19	890257
2014-01-30	30.51	30.83	30.21	30.57	1069663
2014-01-31	30.02	31.95	30.02	31.42	1165256
2014-02-03	31.15	31.80	29.66	30.09	1593516
2014-02-04	30.09	30.37	28.56	28.86	1606124
2014-02-05	28.74	28.75	27.80	28.62	2257531
2014-02-06	28.66	29.92	28.40	29.50	864760
2014-02-07	29.51	29.75	28.66	28.82	1879600
2014-02-10	28.80	29.08	28.04	28.17	1500300
2014-02-11	28.12	28.41	26.84	27.86	2948256
2014-02-12	27.08	27.45	25.44	26.34	5122102
2014-02-13	26.97	28.19	26.90	27.43	3116628
2014-02-14	27.40	28.78	26.29	28.47	3618010
2014-02-18	28.49	29.92	27.92	29.61	2819450
2014-02-19	29.38	29.74	28.66	28.78	2191374
2014-02-20	29.15	30.19	29.15	29.79	2243128
2014-02-21	30.04	30.04	28.77	29.69	2413447
2014-02-24	29.47	30.44	29.37	29.83	1474842
2014-02-25	29.75	30.04	29.09	29.26	2585257
2014-02-26	29.22	29.62	27.77	28.08	1868111
2014-02-27	27.89	28.50	27.46	28.32	941526
2014-02-28	28.27	29.81	28.27	29.62	1721426
2014-03-03	29.34	29.50	28.07	28.42	1316997
2014-03-04	29.29	30.35	29.16	30.13	2253306
2014-03-05	30.01	30.27	29.68	30.07	1003077
2014-03-06	30.17	30.55	28.61	28.73	2215214
2014-03-07	28.78	28.80	27.88	28.20	1862827
2014-03-10	28.06	28.20	27.40	27.55	970986
2014-03-11	27.47	27.64	26.61	27.03	2110153
2014-03-12	26.74	27.28	26.39	27.10	1089592
2014-03-13	27.18	27.18	25.41	25.77	2960051
2014-03-14	25.61	26.61	25.48	26.56	1986536
2014-03-17	25.46	26.02	24.05	24.42	6051729
2014-03-18	24.50	25.77	23.93	25.41	3442207
2014-03-19	25.41	26.52	24.78	26.03	3089727
2014-03-20	25.91	27.14	25.68	27.03	3649755
2014-03-21	29.00	29.44	27.03	27.45	6782424
2014-03-24	27.35	27.35	26.32	26.91	2734137
2014-03-25	27.00	27.30	26.71	27.01	1472179
2014-03-26	27.13	27.35	26.79	27.08	2131889
2014-03-27	27.09	27.09	26.33	26.42	1509522
2014-03-28	26.34	26.75	26.00	26.53	1637486
2014-03-31	26.77	27.35	26.50	27.09	2157134
2014-04-01	27.20	27.43	26.85	26.99	1517406
2014-04-02	26.92	27.33	26.72	27.16	1447484
2014-04-03	26.94	27.78	26.22	26.53	1581107
2014-04-04	26.63	26.93	25.71	26.04	2466638
2014-04-07	25.88	26.07	25.02	25.12	2567231
2014-04-08	25.10	27.44	25.06	27.37	2593514
2014-04-09	28.02	29.28	28.02	29.11	4450898
2014-04-10	28.72	29.52	27.53	27.84	2530562
2014-04-11	27.53	27.87	26.55	27.11	1910783
2014-04-14	27.29	27.90	27.02	27.41	1254471
2014-04-15	27.66	27.82	26.49	27.34	864276
2014-04-16	27.56	27.78	27.17	27.41	822304
2014-04-17	27.25	27.77	27.11	27.55	969569
2014-04-21	27.50	28.01	26.90	27.55	1162672
2014-04-22	27.63	28.24	27.19	27.65	2568063
2014-04-23	27.57	27.97	27.06	27.86	1235339
2014-04-24	28.02	28.38	27.30	28.07	775836
2014-04-25	27.93	28.16	27.25	27.52	755395
2014-04-28	27.51	27.76	26.13	27.05	1229056
2014-04-29	27.06	27.36	26.33	26.66	1366689
2014-04-30	26.47	27.11	26.43	26.75	1637027
2014-05-01	26.62	27.72	26.62	27.41	1456930
2014-05-02	27.43	28.03	27.05	27.90	1202669
2014-05-05	27.68	29.16	27.59	28.97	1470222
2014-05-06	28.70	29.02	28.46	28.71	1885659
2014-05-07	28.50	29.57	27.62	28.13	1947649
2014-05-08	27.76	28.46	26.71	27.11	1838217
2014-05-09	26.97	27.54	26.52	27.47	1878129
2014-05-12	27.73	28.95	27.59	28.50	1924323
2014-05-13	28.38	28.95	27.85	28.21	1304165
2014-05-14	27.98	28.43	27.31	27.56	1225229
2014-05-15	27.54	28.17	26.96	27.90	2299664
2014-05-16	27.92	29.16	27.55	29.07	1301995
2014-05-19	28.91	29.55	28.71	29.33	752893
2014-05-20	29.34	29.58	28.87	29.39	1028529
2014-05-21	29.42	30.13	29.25	29.68	1098420
2014-05-22	29.90	30.08	29.56	29.71	931153
2014-05-23	29.71	30.22	29.51	30.20	794484
2014-05-27	30.44	30.78	29.59	30.06	1835663
2014-05-28	29.82	30.55	29.82	30.34	1411401
2014-05-29	30.51	30.59	29.87	30.36	789685
2014-05-30	30.32	30.32	29.39	29.58	957538
2014-06-02	29.61	30.60	29.44	30.14	902660
2014-06-03	29.92	30.51	29.50	30.45	1378048
2014-06-04	30.31	30.58	29.72	30.46	623235
2014-06-05	31.11	31.00	30.25	31.00	1075393
2014-06-06	31.09	31.47	30.12	30.67	1093243
2014-06-09	30.56	31.14	30.41	30.84	742386
2014-06-10	30.70	31.52	30.25	31.49	1225739
2014-06-11	31.24	31.55	30.74	31.30	1791669
2014-06-12	31.14	31.41	30.43	30.92	1830614
2014-06-13	30.89	31.52	30.53	31.23	1010430
2014-06-16	31.14	31.44	30.89	31.32	755469
2014-06-17	31.10	31.32	29.77	30.11	1674660
2014-06-18	30.11	31.44	29.65	31.01	1841936
2014-06-19	31.04	31.05	29.61	29.67	1823646
2014-06-20	29.63	29.94	28.75	29.26	2155181
2014-06-23	29.36	29.60	28.57	29.24	1478472
2014-06-24	29.12	30.09	29.02	29.24	1527161
2014-06-25	28.99	34.58	28.93	33.80	10583178
2014-06-26	33.68	34.26	32.87	33.64	2863676
2014-06-27	33.45	34.78	33.45	34.62	2879591
2014-06-30	34.56	35.40	34.09	34.75	2220803
2014-07-01	35.11	36.04	34.62	35.53	1542421
2014-07-02	35.53	36.14	35.34	35.74	1135658
2014-07-03	35.85	36.06	35.29	35.90	493522
2014-07-07	35.80	36.13	35.23	35.43	893591
2014-07-08	35.43	35.52	33.97	34.49	1386054
2014-07-09	34.51	35.20	34.35	34.98	768407
2014-07-10	34.34	34.45	33.59	33.72	1941906
2014-07-11	33.85	34.52	33.78	34.17	1348026
2014-07-14	34.41	34.58	33.09	33.27	2289873
2014-07-15	33.56	33.79	32.67	33.10	822863
2014-07-16	33.43	33.91	32.84	32.95	988594
2014-07-17	32.76	33.84	32.74	33.39	1186061
2014-07-18	33.34	34.18	33.34	34.01	1240832
2014-07-21	33.85	34.38	33.78	33.95	976205
2014-07-22	34.02	34.68	33.79	34.45	1020706
2014-07-23	34.51	34.51	33.84	33.98	993057
2014-07-24	33.79	34.29	33.46	33.53	673084
2014-07-25	33.22	33.92	33.07	33.61	767448
2014-07-28	33.56	33.67	33.30	33.35	782829
2014-07-29	33.41	33.58	32.84	32.97	1179489
2014-07-30	33.23	33.66	32.91	33.18	823080
2014-07-31	32.94	33.25	32.22	32.31	934824
2014-08-01	32.42	32.52	31.82	32.35	820132
2014-08-04	32.40	33.14	31.89	32.63	758725
2014-08-05	32.48	32.56	31.47	31.81	1256599
2014-08-06	31.61	33.54	31.61	32.30	1597157
2014-08-07	32.36	33.11	31.83	32.15	1029249
2014-08-08	32.08	32.48	31.79	32.28	908007
2014-08-11	32.40	33.31	32.12	32.29	1633419
2014-08-12	32.03	32.43	30.48	30.76	3260175
2014-08-13	30.90	30.96	30.06	30.24	1317826
2014-08-14	30.18	30.30	29.53	29.96	2225124
2014-08-15	30.11	30.11	28.90	29.01	2484349
2014-08-18	29.20	29.74	28.87	29.45	2177361
2014-08-19	29.45	29.71	29.06	29.15	2013245
2014-08-20	29.11	29.68	28.95	29.44	1160379
2014-08-21	29.48	30.03	29.21	29.77	1190359
2014-08-22	29.72	29.81	29.16	29.19	1023972
2014-08-25	29.31	29.37	28.74	29.05	1267825
2014-08-26	29.13	29.13	28.49	28.64	1125156
2014-08-27	28.41	29.65	28.06	29.27	2042011
2014-08-28	29.22	29.36	28.83	28.88	682041
2014-08-29	28.90	29.23	28.67	29.05	583211
2014-09-02	29.14	29.36	28.95	29.12	715695
2014-09-03	29.18	29.72	28.88	28.96	1129498
2014-09-04	29.15	29.36	28.70	29.08	1133302
2014-09-05	29.00	29.32	28.75	29.12	589763
2014-09-08	29.03	29.40	28.52	28.69	737558
2014-09-09	28.74	28.86	27.97	28.00	1090032
2014-09-10	27.96	28.65	27.94	28.15	792012
2014-09-11	28.04	28.47	28.03	28.13	1041275
2014-09-12	28.11	28.26	27.72	28.02	779426
2014-09-15	28.00	28.13	27.74	27.90	539990
2014-09-16	27.82	28.10	27.46	27.51	957775
2014-09-17	27.51	27.72	27.34	27.37	733821
2014-09-18	27.41	27.52	27.06	27.14	662204
2014-09-19	27.16	27.32	26.74	27.10	937339
2014-09-22	27.04	27.04	25.88	26.21	1305204
2014-09-23	26.17	26.36	25.45	25.48	2478176
2014-09-24	25.47	25.92	25.16	25.64	2431499
2014-09-25	25.62	26.25	25.00	26.17	3288954
2014-09-26	26.22	26.63	25.98	26.32	2677329
2014-09-29	26.03	26.79	25.97	26.54	2151243
2014-09-30	26.54	26.63	25.98	26.09	1284176
2014-10-01	26.01	26.27	25.70	25.79	1418961
2014-10-02	25.74	25.84	24.94	25.00	2344537
2014-10-03	25.24	26.00	24.94	25.85	1553180
2014-10-06	25.91	26.10	25.48	25.52	1319761
2014-10-07	25.32	25.78	25.12	25.16	1267519
2014-10-08	25.18	25.99	24.70	25.89	1362245
2014-10-09	25.78	25.88	25.01	25.18	1435187
2014-10-10	25.05	25.38	23.93	23.94	1414166
2014-10-13	23.94	24.72	23.88	24.18	1304937
2014-10-14	24.35	25.38	24.05	25.17	1391471
2014-10-15	24.87	26.60	24.70	26.15	2298460
2014-10-16	25.70	27.71	25.64	27.17	2242058
2014-10-17	27.53	27.56	26.85	26.88	1592985
2014-10-20	26.81	27.69	26.77	27.27	1479816
2014-10-21	27.47	28.66	27.41	28.30	1661415
2014-10-22	28.24	28.36	27.16	27.27	1067960
2014-10-23	27.61	28.28	27.41	27.92	862510
2014-10-24	27.92	28.09	27.69	27.98	417370
2014-10-27	27.72	28.21	27.25	28.03	547349
2014-10-28	28.06	28.86	28.06	28.71	747757
2014-10-29	28.64	28.92	28.24	28.82	465834
2014-10-30	28.71	29.08	28.36	28.94	572611
2014-10-31	29.49	29.81	28.99	29.05	755576
2014-11-03	29.18	29.20	28.65	28.98	676585
2014-11-04	28.71	28.72	27.43	28.12	1364841
2014-11-05	28.06	28.53	26.59	27.06	1874117
2014-11-06	26.87	27.37	26.54	27.34	853927
2014-11-07	27.31	27.44	26.83	27.04	1072102
2014-11-10	27.07	27.46	26.43	26.85	826711
2014-11-11	26.91	27.58	26.58	27.54	685637
2014-11-12	27.42	27.81	27.15	27.24	596787
2014-11-13	27.33	27.80	27.30	27.32	123480
2014-11-14	27.37	28.26	27.37	28.09	1019749
2014-11-17	27.84	28.43	27.47	27.54	763492
2014-11-18	27.56	27.86	27.07	27.33	593815
2014-11-19	27.21	27.54	26.85	27.31	537495
2014-11-20	27.09	27.68	26.98	27.64	937462
2014-11-21	27.98	28.64	27.69	28.50	1015520
2014-11-24	28.50	30.29	28.46	29.77	1593189
2014-11-25	29.73	30.08	29.44	29.95	853473
2014-11-26	29.97	29.97	29.22	29.57	460895
2014-11-28	29.55	29.58	29.11	29.16	238421
2014-12-01	28.98	29.69	28.38	28.52	849643
2014-12-02	28.50	28.83	28.39	28.56	546378
2014-12-03	28.62	28.74	28.04	28.18	701881
2014-12-04	28.05	28.44	26.92	27.10	1188731
2014-12-05	27.07	28.19	27.07	27.75	783129
2014-12-08	27.64	27.90	27.37	27.59	630994
2014-12-09	27.22	27.49	26.84	27.30	635728
2014-12-10	27.11	27.35	26.15	26.22	890724
2014-12-11	26.21	26.51	25.66	25.75	886867
2014-12-12	25.44	25.68	25.21	25.47	680504
2014-12-15	25.52	25.85	24.84	24.85	747933
2014-12-16	24.81	25.78	24.37	25.51	1117804
2014-12-17	25.58	26.53	25.43	26.50	1268025
2014-12-18	26.77	26.93	26.24	26.82	1053510
2014-12-19	26.84	27.15	26.34	27.09	1324629
2014-12-22	27.07	27.50	26.95	27.07	1150100
2014-12-23	27.28	27.94	26.99	27.53	1285410
2014-12-24	27.63	27.85	27.38	27.79	278866
2014-12-26	27.94	28.25	27.92	27.95	280447
2014-12-29	27.87	28.12	27.77	27.92	493102
2014-12-30	27.87	28.02	27.50	27.83	2076374
2014-12-31	27.95	27.95	27.21	27.36	623831
2015-01-02	27.56	27.73	26.35	26.81	1065671
2015-01-05	26.66	26.66	25.68	26.02	705256
2015-01-06	26.03	26.37	25.06	25.62	1076684
2015-01-07	25.75	25.99	25.18	25.47	600537
2015-01-08	25.71	26.27	25.35	25.72	812354
2015-01-09	25.59	26.36	25.53	26.00	644329
2015-01-12	25.97	26.12	25.64	25.74	538780
2015-01-13	25.79	26.52	25.65	25.88	578124
2015-01-14	25.53	25.59	24.40	24.83	1224761
2015-01-15	24.82	24.92	24.20	24.57	694465
2015-01-16	24.49	25.07	24.42	24.83	776228
2015-01-20	24.75	25.17	24.37	25.14	883781
2015-01-21	25.03	25.82	24.64	25.50	472175
2015-01-22	25.69	26.51	25.49	26.47	792658
2015-01-23	26.40	26.78	26.12	26.65	989057
2015-01-26	26.67	26.78	26.16	26.30	603748
2015-01-27	25.98	26.58	25.60	26.20	480882
2015-01-28	26.26	26.66	24.87	25.01	840958
2015-01-29	25.02	25.13	24.21	24.85	1037906
2015-01-30	24.72	25.01	24.44	24.74	750155
2015-02-02	24.72	24.98	24.36	24.93	314898
2015-02-03	25.02	25.89	24.97	25.53	590831
2015-02-04	25.46	26.10	25.42	25.85	507489
2015-02-05	25.54	25.76	24.40	25.10	1092463
2015-02-06	25.16	26.01	24.87	25.05	1155206
2015-02-09	24.99	25.96	24.85	25.27	887426
2015-02-10	25.51	25.75	24.90	25.46	869026
2015-02-11	25.48	25.88	24.83	25.18	515009
2015-02-12	25.34	25.80	25.18	25.68	376315
2015-02-13	25.73	26.73	25.69	26.55	943010
2015-02-17	26.60	27.02	25.92	26.79	2164613
2015-02-18	27.01	29.82	25.50	28.05	5509421
2015-02-19	28.12	29.32	27.96	28.36	4679248
2015-02-20	28.31	28.44	27.72	27.90	1497591
2015-02-23	27.78	28.47	27.11	28.36	1369647
2015-02-24	28.30	28.70	27.99	28.54	952717
2015-02-25	28.33	28.70	28.09	28.12	1009370
2015-02-26	28.09	28.34	27.78	27.97	607602
2015-02-27	27.99	28.20	27.40	27.46	928362
2015-03-02	27.37	27.85	27.01	27.35	789752
2015-03-03	27.38	28.10	27.26	27.96	1794619
2015-03-04	27.92	28.04	27.14	27.18	619787
2015-03-05	27.25	27.64	26.89	27.17	1315873
2015-03-06	27.00	27.37	26.85	27.04	833716
2015-03-09	27.07	27.10	26.66	26.72	476594
2015-03-10	26.31	26.74	25.81	26.14	978861
2015-03-11	26.13	26.75	25.89	26.64	1018187
2015-03-12	26.95	28.19	26.95	28.07	2589366
2015-03-13	28.07	28.15	27.63	28.02	573864
2015-03-16	28.40	28.93	28.26	28.50	2273257
2015-03-17	28.39	28.64	28.26	28.49	1148237
2015-03-18	28.43	29.29	28.18	29.11	1095414
2015-03-19	28.98	30.79	28.79	30.40	2332126
2015-03-20	30.56	31.27	30.31	31.22	2528283
2015-03-23	31.28	31.99	31.00	31.14	1464423
2015-03-24	31.06	31.32	31.00	31.21	549981
2015-03-25	31.37	31.38	30.94	31.02	684376
2015-03-26	30.86	31.03	30.42	30.70	684717
2015-03-27	30.74	31.26	30.64	31.11	495553
2015-03-30	31.16	32.43	31.16	32.35	1511274
2015-03-31	32.20	32.36	31.14	31.41	1955315
2015-04-01	31.40	32.03	31.15	31.49	1635772
2015-04-02	31.49	31.87	31.41	31.56	657229
2015-04-06	31.45	32.00	31.45	31.80	956194
2015-04-07	31.81	31.97	31.43	31.45	717316
2015-04-08	31.41	31.82	31.26	31.34	780671
2015-04-09	31.22	31.71	31.19	31.52	464925
2015-04-10	31.53	31.82	31.47	31.62	337800
2015-04-13	31.82	31.82	31.31	31.56	747273
2015-04-14	31.65	31.86	30.88	31.12	1467912
2015-04-15	31.15	31.99	31.15	31.62	593267
2015-04-16	31.51	31.86	31.16	31.52	356547
2015-04-17	31.23	31.31	30.85	31.06	401346
2015-04-20	31.26	31.58	31.00	31.08	570386
2015-04-21	31.17	31.21	30.82	31.09	1790591
2015-04-22	31.11	31.50	31.10	31.39	443583
2015-04-23	31.34	31.75	31.27	31.30	556735
2015-04-24	31.44	31.58	31.00	31.40	1157343
2015-04-27	31.58	31.74	30.97	31.27	480358
2015-04-28	31.22	31.36	30.65	31.30	432164
2015-04-29	31.13	31.27	30.82	31.05	498240
2015-04-30	30.81	31.22	30.40	30.64	653875
2015-05-01	30.71	30.77	30.34	30.62	583217
2015-05-04	30.51	30.83	30.45	30.47	1184181
2015-05-05	30.51	30.99	30.10	30.32	1092565
2015-05-06	31.52	31.99	29.59	29.97	1709655
2015-05-07	29.79	30.00	28.88	29.51	2242543
2015-05-08	29.71	29.75	28.98	29.40	859518
2015-05-11	29.28	29.87	28.84	29.12	1002614
2015-05-12	29.00	29.01	28.41	28.79	819290
2015-05-13	28.81	28.98	28.39	28.67	828667
2015-05-14	28.76	29.18	28.61	28.97	693580
2015-05-15	29.01	29.19	28.86	29.11	607405
2015-05-18	29.14	30.59	29.11	30.39	2645589
2015-05-19	30.26	30.49	29.79	30.09	1373249
2015-05-20	30.03	30.21	29.79	30.11	847121
2015-05-21	30.00	30.76	30.00	30.63	1099973
2015-05-22	30.52	30.81	30.23	30.53	681929
2015-05-26	30.49	30.81	29.82	30.38	683709
2015-05-27	30.33	30.75	30.13	30.62	769984
2015-05-28	30.44	30.72	29.94	30.18	983655
2015-05-29	30.10	30.44	29.85	30.04	1100279
2015-06-01	30.49	30.70	30.12	30.40	1639460
2015-06-02	30.34	30.61	30.06	30.20	1240697
2015-06-03	30.20	30.74	30.10	30.69	889640
2015-06-04	30.65	30.72	30.03	30.22	534412
2015-06-05	30.22	30.59	29.70	30.39	579089
2015-06-08	30.22	30.43	30.00	30.20	588872
2015-06-09	30.25	30.25	29.64	29.99	392969
2015-06-10	30.17	30.50	29.95	30.09	726200
2015-06-11	30.19	30.33	29.41	29.46	1655092
2015-06-12	29.43	29.58	29.21	29.35	619008
2015-06-15	29.15	29.52	28.91	29.38	418552
2015-06-16	29.20	29.49	29.17	29.40	331609
2015-06-17	29.52	29.72	29.12	29.31	388248
2015-06-18	29.31	29.86	29.30	29.37	868233
2015-06-19	29.28	29.46	28.89	28.91	2221298
2015-06-22	29.03	29.34	28.76	28.80	981109
2015-06-23	28.76	29.25	28.59	28.75	991415
2015-06-24	28.80	28.80	28.28	28.35	577916
2015-06-25	28.47	28.66	28.38	28.44	427904
2015-06-26	28.58	28.83	28.25	28.27	1022495
2015-06-29	28.11	28.20	27.52	27.61	585929
2015-06-30	27.90	27.99	27.55	27.91	760443
2015-07-01	28.11	28.35	28.01	28.32	2021499
2015-07-02	28.43	28.97	28.41	28.60	772489
2015-07-06	28.66	28.95	28.33	28.48	771685
2015-07-07	28.56	28.60	27.69	28.32	525916
2015-07-08	28.15	28.18	27.20	27.51	991422
2015-07-09	27.77	28.22	27.77	28.09	1141398
2015-07-10	28.26	29.26	28.26	28.82	1183511
2015-07-13	29.11	29.75	29.02	29.47	1221127
2015-07-14	29.57	29.91	29.39	29.81	986518
2015-07-15	29.85	30.00	29.60	29.74	677551
2015-07-16	30.00	30.23	29.73	29.81	541384
2015-07-17	29.93	29.95	29.17	29.50	328839
2015-07-20	29.65	29.65	28.89	29.46	388980
2015-07-21	29.56	29.78	28.79	28.96	661995
2015-07-22	28.95	29.12	28.63	28.98	309913
2015-07-23	29.05	29.21	28.11	28.34	596952
2015-07-24	28.44	28.63	27.75	28.11	518152
2015-07-27	28.15	28.33	27.35	27.98	516944
2015-07-28	28.21	28.35	27.61	28.15	342633
2015-07-29	28.27	28.39	27.75	28.32	363200
2015-07-30	28.20	28.39	27.88	28.18	570608
2015-07-31	28.39	29.29	28.14	29.02	868965
2015-08-03	29.23	29.35	28.79	29.05	571346
2015-08-04	29.18	29.37	28.41	28.53	758869
2015-08-05	29.00	29.50	27.20	27.39	3249500
2015-08-06	27.28	27.45	25.00	26.79	3031817
2015-08-07	26.58	27.96	26.42	27.63	1627280
2015-08-10	27.93	28.95	27.70	28.77	1212828
2015-08-11	28.49	29.18	28.04	28.29	872688
2015-08-12	27.99	28.66	27.97	28.43	945413
2015-08-13	28.38	28.63	28.10	28.31	586159
2015-08-14	28.40	28.55	27.91	28.36	884736
2015-08-17	28.18	29.06	28.01	28.80	1318593
2015-08-18	28.51	29.26	28.51	28.95	1747905
2015-08-19	28.66	29.05	28.55	28.96	1000592
2015-08-20	28.87	28.87	26.50	26.76	2783045
2015-08-21	26.02	27.11	26.02	26.65	2192696
2015-08-24	25.32	27.28	24.27	26.06	2157765
2015-08-25	26.86	27.01	25.02	25.18	1755139
2015-08-26	25.58	25.73	24.04	25.61	3213284
2015-08-27	25.93	26.44	25.05	25.81	1904789
2015-08-28	25.50	26.50	25.40	26.44	1644325
2015-08-31	26.40	26.88	26.15	26.78	1204045
2015-09-01	26.28	27.00	25.77	25.86	958082
2015-09-02	26.13	26.38	25.64	25.97	937371
2015-09-03	25.90	26.47	25.82	25.97	728485
2015-09-04	25.65	26.19	25.56	25.85	572151
2015-09-08	26.36	26.96	26.25	26.42	736062
2015-09-09	26.68	26.79	26.22	26.28	376619
2015-09-10	26.36	26.63	25.86	26.36	402244
2015-09-11	26.15	26.75	25.50	26.73	924616
2015-09-14	26.75	26.94	26.34	26.88	746330
2015-09-15	27.14	27.61	26.93	27.59	845371
2015-09-16	27.54	27.88	27.27	27.79	690154
2015-09-17	27.89	28.27	27.65	27.82	564609
2015-09-18	27.44	27.92	27.01	27.26	1211703
2015-09-21	27.50	27.74	27.20	27.47	878577
2015-09-22	27.12	27.58	26.69	26.85	795195
2015-09-23	26.95	27.13	26.25	26.42	868549
2015-09-24	26.30	26.35	25.43	25.78	1001139
2015-09-25	25.95	26.15	25.18	25.28	1191902
2015-09-28	25.12	25.95	25.10	25.44	1410084
2015-09-29	25.50	25.70	25.07	25.36	1270814
2015-09-30	25.53	25.64	24.87	25.32	1333178
2015-10-01	25.57	25.57	24.80	25.56	1294008
2015-10-02	25.36	26.29	25.15	26.24	758294
2015-10-05	26.38	27.45	26.38	27.34	783466
2015-10-06	27.25	27.77	27.05	27.40	908655
2015-10-07	27.55	29.48	27.49	29.38	2602400
2015-10-08	29.15	29.26	28.31	28.75	1400550
2015-10-09	28.70	29.01	27.95	28.54	1236629
2015-10-12	28.50	28.90	28.39	28.51	526286
2015-10-13	28.47	29.20	28.27	28.68	423439
2015-10-14	28.69	29.36	28.51	28.64	621738
2015-10-15	28.87	29.46	28.39	29.44	928156
2015-10-16	29.56	29.77	29.11	29.66	739900
2015-10-19	29.57	29.57	28.97	29.19	541237
2015-10-20	29.19	29.48	29.10	29.35	465920
2015-10-21	29.45	29.79	28.62	28.63	730940
2015-10-22	28.74	29.50	28.50	29.49	568282
2015-10-23	29.66	29.99	29.40	29.67	683102
2015-10-26	29.56	29.75	29.25	29.46	486036
2015-10-27	29.44	29.55	28.40	28.82	756857
2015-10-28	29.02	29.77	28.68	29.62	847205
2015-10-29	29.56	30.02	29.42	29.65	950529
2015-10-30	29.61	30.19	29.09	30.01	849646
2015-11-02	30.00	31.36	29.91	31.32	1456093
2015-11-03	31.39	32.17	31.36	31.97	2373202
2015-11-04	33.56	34.27	32.25	33.20	3889664
2015-11-05	33.02	33.92	33.00	33.41	1895138
2015-11-06	33.25	33.83	33.25	33.51	1903215
2015-11-09	33.70	33.79	32.89	33.39	1556091
2015-11-10	33.49	33.90	33.13	33.89	1105829
2015-11-11	33.92	34.48	33.65	34.14	1114271
2015-11-12	34.05	34.38	33.26	33.33	937398
2015-11-13	33.17	33.56	32.68	33.03	1124460
2015-11-16	32.91	34.27	32.51	34.19	807975
2015-11-17	34.38	34.75	33.94	34.10	964448
2015-11-18	34.12	34.74	34.09	34.63	1183526
2015-11-19	34.52	34.70	34.19	34.40	1177122
2015-11-20	34.40	35.08	34.33	34.78	590161
2015-11-23	34.77	35.06	34.65	35.03	692207
2015-11-24	34.95	35.04	34.51	34.88	771723
2015-11-25	35.02	35.88	34.66	35.67	1074771
2015-11-27	35.59	35.89	35.22	35.65	465338
2015-11-30	35.68	35.76	35.03	35.10	1067233
2015-12-01	35.38	35.61	35.18	35.50	1134698
2015-12-02	35.31	35.74	34.93	35.18	580515
2015-12-03	35.35	35.41	34.09	34.61	950315
2015-12-04	34.76	35.14	34.55	34.78	925483
2015-12-07	34.63	35.15	34.20	34.55	1226205
2015-12-08	34.31	34.49	33.67	33.82	728985
2015-12-09	33.58	33.63	32.19	32.81	1610904
2015-12-10	32.90	33.34	32.63	32.97	749430
2015-12-11	32.47	32.68	31.67	31.95	952770
2015-12-14	31.90	32.43	31.14	31.29	894673
2015-12-15	31.29	32.19	31.12	31.84	679433
2015-12-16	32.26	33.06	32.19	32.93	1380091
2015-12-17	33.09	33.19	32.12	32.21	562924
2015-12-18	32.04	32.55	31.50	31.66	893769
2015-12-21	31.97	32.40	31.77	32.21	806100
2015-12-22	32.15	32.31	31.32	31.61	673304
2015-12-23	31.89	32.54	31.54	32.46	741005
2015-12-24	32.40	32.96	32.38	32.61	535222
2015-12-28	32.54	32.61	31.59	32.10	438880
2015-12-29	32.38	32.57	31.86	32.29	458141
2015-12-30	32.35	32.65	31.86	31.90	445156
2015-12-31	31.78	32.78	31.49	32.54	788055
2016-01-04	32.12	32.32	31.19	31.43	982101
2016-01-05	31.70	31.77	30.99	31.00	943554
2016-01-06	30.58	31.40	30.58	31.06	744220
2016-01-07	30.48	31.10	30.44	30.82	1025821
2016-01-08	30.80	31.23	29.90	29.96	979939
2016-01-11	30.08	30.22	29.28	29.76	1043893
2016-01-12	30.10	30.83	29.91	30.15	1083694
2016-01-13	30.15	30.45	29.11	29.29	1210931
2016-01-14	29.46	30.31	28.73	29.79	1008301
2016-01-15	29.09	29.87	28.77	29.60	1139118
2016-01-19	29.87	29.99	28.96	29.34	718181
2016-01-20	28.86	29.53	28.16	29.06	1228434
2016-01-21	29.17	29.66	28.43	29.01	711146
2016-01-22	29.42	30.54	29.42	30.51	615887
2016-01-25	30.30	30.59	29.42	29.51	550028
2016-01-26	29.73	30.79	29.56	30.72	631625
2016-01-27	30.50	32.01	30.20	31.24	1776710
2016-01-28	31.68	32.61	30.98	32.44	2548315
2016-01-29	32.66	33.39	32.44	33.00	1225620
2016-02-01	32.86	33.60	32.30	33.21	982701
2016-02-02	32.82	32.83	32.10	32.34	879239
2016-02-03	32.55	33.13	31.88	32.95	938578
2016-02-04	32.97	33.36	31.84	32.14	1025523
2016-02-05	31.99	31.99	30.41	30.58	1360241
2016-02-08	30.15	30.40	27.44	28.22	2121097
2016-02-09	27.73	28.06	26.35	26.97	1515781
2016-02-10	27.04	28.21	26.56	27.61	995521
2016-02-11	27.00	27.71	26.60	27.31	998342
2016-02-12	27.41	27.89	27.02	27.19	1144563
2016-02-16	27.64	28.74	27.21	28.61	1980721
2016-02-17	28.87	29.92	28.61	29.46	1525601
2016-02-18	29.42	29.72	28.01	28.08	1420166
2016-02-19	27.97	28.74	27.52	28.11	2086063
2016-02-22	28.64	29.94	28.33	29.70	1827111
2016-02-23	29.45	30.54	29.08	30.26	1982591
2016-02-24	28.39	29.57	27.10	29.46	3350404
2016-02-25	30.14	30.46	29.50	30.42	964988
2016-02-26	30.53	30.75	30.06	30.24	1028948
2016-02-29	30.41	31.17	30.23	30.87	1299777
2016-03-01	31.21	31.53	30.51	31.40	1957641
2016-03-02	31.29	31.77	30.96	31.69	992038
2016-03-03	31.42	32.22	31.27	32.20	1277023
2016-03-04	32.10	32.90	32.09	32.40	1001805
2016-03-07	32.18	33.05	32.18	32.90	716747
2016-03-08	32.79	33.11	32.19	32.90	827612
2016-03-09	32.61	33.23	32.37	32.99	939312
2016-03-10	33.01	33.22	31.86	32.99	778092
2016-03-11	32.47	33.22	32.40	32.96	1180115
2016-03-14	32.83	33.11	32.60	32.97	1022615
2016-03-15	32.90	32.90	32.24	32.48	824135
2016-03-16	32.36	32.99	32.06	32.42	1247067
2016-03-17	32.35	33.03	32.14	32.63	1036297
2016-03-18	32.60	32.82	32.33	32.34	962100
2016-03-21	32.30	32.42	31.70	31.75	1454999
2016-03-22	31.51	32.02	31.00	31.18	969091
2016-03-23	31.23	31.24	30.22	30.31	810837
2016-03-24	30.33	30.45	29.93	30.35	611778
2016-03-28	30.60	30.80	30.43	30.60	497597
2016-03-29	30.48	31.73	30.37	30.60	755378
2016-03-30	31.81	31.94	30.97	31.03	869660
2016-03-31	31.00	31.08	30.17	31.03	912951
2016-04-01	30.55	31.13	30.21	30.99	579003
2016-04-04	30.92	31.21	30.55	30.77	424193
2016-04-05	30.61	30.92	30.36	30.80	557584
2016-04-06	30.89	31.55	30.78	31.53	519405
2016-04-07	31.25	31.92	31.11	31.37	726615
2016-04-08	31.72	31.86	30.93	31.03	447387
2016-04-11	31.11	31.58	30.95	30.96	338842
2016-04-12	30.96	31.49	30.77	31.43	440321
2016-04-13	31.62	32.37	31.44	32.28	1019688
2016-04-14	32.18	32.25	31.70	31.96	458523
2016-04-15	31.81	32.34	31.59	31.98	408642
2016-04-18	31.97	33.09	31.80	33.06	857184
2016-04-19	32.97	33.54	32.52	32.96	661627
2016-04-20	32.90	33.21	32.07	33.05	836394
2016-04-21	33.08	33.20	32.60	32.63	508072
2016-04-22	32.57	33.03	31.85	32.90	361667
2016-04-25	32.60	33.05	32.28	32.67	577333
2016-04-26	32.75	33.20	32.47	33.00	426834
2016-04-27	33.12	33.23	32.07	32.63	732235
2016-04-28	32.49	32.63	31.91	31.96	1271891
2016-04-29	31.91	32.15	31.39	32.07	1329572
2016-05-02	32.22	32.69	32.05	32.47	577521
2016-05-03	32.24	32.78	32.06	32.57	1328576
2016-05-04	33.53	33.53	31.31	31.77	1778931
2016-05-05	31.99	32.39	31.80	32.12	615460
2016-05-06	32.00	32.61	31.46	32.24	1224801
2016-05-09	32.12	32.45	31.75	32.09	928198
2016-05-10	32.20	32.71	31.84	32.67	675060
2016-05-11	32.48	32.85	32.35	32.70	632006
2016-05-12	32.85	32.92	31.00	31.07	1383570
2016-05-13	31.01	31.10	30.26	30.44	1391574
2016-05-16	30.56	30.92	30.27	30.69	1255906
2016-05-17	30.54	30.83	29.94	30.07	943326
2016-05-18	29.95	29.99	29.36	29.48	719300
2016-05-19	29.39	30.23	29.10	29.48	470545
2016-05-20	29.61	30.58	29.58	30.27	627798
2016-05-23	30.28	30.39	29.83	30.00	694435
2016-05-24	30.17	30.70	29.96	30.52	690843
2016-05-25	30.50	30.85	30.33	30.62	1019597
2016-05-26	30.67	31.30	30.43	31.14	786761
2016-05-27	30.95	31.49	30.95	31.37	446691
2016-05-31	31.32	31.83	31.06	31.63	647244
2016-06-01	31.45	32.03	31.19	32.01	612523
2016-06-02	31.79	32.09	31.68	32.08	390093
2016-06-03	31.95	32.01	31.31	31.96	508450
2016-06-06	32.10	32.24	31.89	32.02	692514
2016-06-07	32.03	32.52	31.98	32.30	596664
2016-06-08	32.35	32.53	31.96	32.37	617767
2016-06-09	32.18	32.18	31.70	31.83	399882
2016-06-10	31.55	31.62	30.88	31.18	421521
2016-06-13	31.03	31.26	30.43	30.45	383116
2016-06-14	30.40	30.94	30.40	30.86	803250
2016-06-15	30.78	31.64	30.68	31.14	554053
2016-06-16	30.92	31.16	30.34	30.83	554869
2016-06-17	30.76	31.09	30.17	30.27	841676
2016-06-20	30.62	30.99	30.42	30.44	489865
2016-06-21	30.35	30.35	29.51	29.72	923650
2016-06-22	29.81	30.36	29.67	29.92	632820
2016-06-23	30.27	30.52	29.75	30.49	525710
2016-06-24	29.17	29.66	28.68	28.94	1241451
2016-06-27	28.41	29.12	28.16	28.22	1391926
2016-06-28	28.70	29.37	28.35	28.96	1121712
2016-06-29	29.08	30.63	29.02	30.09	1751776
2016-06-30	30.29	30.39	29.47	29.86	969023
2016-07-01	29.95	30.37	29.79	29.97	572687
2016-07-05	29.84	30.01	29.27	29.73	841279
2016-07-06	29.50	29.60	29.32	29.42	578013
2016-07-07	29.54	29.95	29.48	29.91	406563
2016-07-08	30.00	30.91	29.93	30.47	841854
2016-07-11	30.49	30.87	30.47	30.76	397540
2016-07-12	30.95	31.54	30.87	31.27	861333
2016-07-13	31.53	31.70	30.49	30.52	783300
2016-07-14	30.78	31.05	30.53	30.93	381785
2016-07-15	31.13	31.13	30.29	30.43	902579
2016-07-18	30.52	30.83	30.33	30.51	602649
2016-07-19	30.52	30.62	30.21	30.25	683783
2016-07-20	30.42	30.88	30.00	30.50	508525
2016-07-21	30.42	30.73	30.23	30.23	467880
2016-07-22	30.24	30.51	29.85	30.19	477315
2016-07-25	30.24	30.33	29.74	29.94	593088
2016-07-26	30.13	30.13	28.68	28.80	1477953
2016-07-27	28.82	28.82	28.11	28.46	1344244
2016-07-28	28.34	28.47	28.11	28.12	977194
2016-07-29	28.23	28.30	27.79	27.82	721617
2016-08-01	27.96	28.12	27.54	27.81	994049
2016-08-02	27.67	28.29	27.15	27.43	1318550
2016-08-03	28.25	29.26	27.65	29.09	1724226
2016-08-04	29.00	29.57	28.86	29.26	1139601
2016-08-05	29.51	29.66	29.22	29.40	773046
2016-08-08	29.55	29.60	29.14	29.17	698148
2016-08-09	29.26	29.58	28.87	28.88	785962
2016-08-10	28.85	28.97	28.44	28.68	571369
2016-08-11	28.88	29.50	28.85	29.40	589782
2016-08-12	29.35	29.54	29.11	29.33	685376
2016-08-15	29.29	30.18	29.25	29.75	596978
2016-08-16	29.70	29.72	29.05	29.11	794232
2016-08-17	29.17	29.33	28.94	29.32	635777
2016-08-18	29.15	29.35	28.72	28.87	792712
2016-08-19	28.87	29.40	28.77	29.32	982511
2016-08-22	29.34	29.34	28.59	28.76	1074873
2016-08-23	28.81	28.93	28.62	28.62	501927
2016-08-24	28.67	28.95	28.61	28.80	688110
2016-08-25	28.82	28.97	28.60	28.88	787061
2016-08-26	28.84	29.12	28.17	28.48	920689
2016-08-29	28.66	28.75	28.25	28.62	877595
2016-08-30	28.56	28.77	28.24	28.61	665321
2016-08-31	28.70	28.85	28.45	28.48	891185
2016-09-01	28.63	29.06	28.33	28.99	769999
2016-09-02	29.05	29.44	29.05	29.33	538801
2016-09-06	28.86	29.53	28.75	29.20	646600
2016-09-07	29.26	29.71	28.90	29.03	587509
2016-09-08	28.83	29.07	28.64	29.02	567225
2016-09-09	28.87	28.87	28.38	28.42	757517
2016-09-12	28.38	28.77	28.00	28.74	761550
2016-09-13	28.33	28.67	27.87	28.45	1409272
2016-09-14	28.58	28.64	28.20	28.35	1097842
2016-09-15	28.46	28.65	28.07	28.57	457125
2016-09-16	28.64	28.84	28.43	28.73	1285293
2016-09-19	28.59	28.98	28.39	28.68	663005
2016-09-20	27.27	27.76	25.70	25.99	5461853
2016-09-21	25.83	26.39	25.76	25.91	2523964
2016-09-22	25.91	26.61	25.80	26.26	2169428
2016-09-23	26.25	27.35	26.25	27.30	1662794
2016-09-26	27.30	28.08	27.24	27.65	1261991
2016-09-27	27.53	28.23	27.37	28.05	1340497
2016-09-28	28.21	28.62	28.21	28.52	628482
2016-09-29	28.47	28.65	28.35	28.39	853954
2016-09-30	28.48	28.97	28.41	28.88	1030993
2016-10-03	28.69	28.86	28.57	28.68	720879
2016-10-04	28.75	28.95	28.33	28.43	950544
2016-10-05	28.59	28.82	28.46	28.47	510701
2016-10-06	28.48	28.61	28.19	28.50	815063
2016-10-07	28.51	28.62	28.37	28.46	818624
2016-10-10	28.34	28.40	27.43	27.71	1560938
2016-10-11	27.58	27.62	27.13	27.51	819069
2016-10-12	27.39	27.49	27.03	27.08	642769
2016-10-13	26.85	26.89	25.94	26.26	2190869
2016-10-14	26.35	26.57	25.77	25.86	1807181
2016-10-17	25.65	26.35	25.55	26.20	1196553
2016-10-18	26.45	27.10	26.35	26.50	954002
2016-10-19	26.65	26.80	26.40	26.60	667025
2016-10-20	26.65	26.70	26.00	26.30	596109
2016-10-21	26.05	26.65	25.95	26.35	459752
2016-10-24	26.40	26.75	26.25	26.35	460654
2016-10-25	26.35	26.40	25.85	25.90	437641
2016-10-26	25.70	25.95	25.45	25.85	774625
2016-10-27	25.80	25.85	24.15	24.80	2063708
2016-10-28	24.75	25.20	24.65	25.00	973396
2016-10-31	25.00	25.25	24.90	25.10	929720
2016-11-01	25.00	25.40	24.85	25.03	1649592
2016-11-02	25.05	25.85	24.65	24.85	2588143
2016-11-03	25.15	25.70	25.05	25.50	2095541
2016-11-04	25.70	26.15	25.50	25.60	1269566
2016-11-07	25.90	26.30	25.50	26.20	1758560
2016-11-08	26.05	26.65	25.85	26.20	1118313
2016-11-09	25.55	27.25	25.35	26.80	2127626
2016-11-10	27.00	27.95	26.83	27.60	1836251
2016-11-11	27.65	29.80	27.45	29.60	3198271
2016-11-14	29.80	31.10	29.75	31.00	4099928
2016-11-15	31.00	31.30	30.55	31.20	2102203
2016-11-16	31.20	32.05	30.85	31.70	2256135
2016-11-17	31.85	32.20	31.63	31.95	1046660
2016-11-18	32.20	32.50	31.95	32.20	1894923
2016-11-21	32.20	32.50	31.25	31.35	1311076
2016-11-22	31.40	32.10	31.20	31.75	981481
2016-11-23	31.80	32.10	31.48	31.95	758341
2016-11-25	31.90	32.40	31.80	32.35	496119
2016-11-28	32.10	32.25	31.13	31.80	1296328
2016-11-29	31.50	32.55	31.05	32.35	1006423
2016-11-30	32.50	33.10	32.43	32.55	1227096
2016-12-01	32.65	32.98	32.25	32.50	667691
2016-12-02	32.55	32.85	32.15	32.55	881659
2016-12-05	32.60	32.80	32.12	32.40	1408683
2016-12-06	32.50	33.05	31.85	33.00	1079967
2016-12-07	32.90	33.70	32.65	33.50	796547
2016-12-08	33.45	34.60	33.45	34.55	1158417
2016-12-09	34.50	34.75	33.40	33.90	1948026
2016-12-12	33.30	33.35	31.80	31.90	1805821
2016-12-13	31.80	32.25	31.30	31.55	2409810
2016-12-14	31.60	32.65	31.40	31.90	1005691
2016-12-15	32.10	32.60	31.75	32.40	933668
2016-12-16	32.55	33.50	32.55	32.55	1694381
2016-12-19	33.45	33.80	32.80	33.05	701730
2016-12-20	33.25	33.65	33.05	33.25	708477
2016-12-21	33.30	33.40	32.80	33.15	564253
2016-12-22	33.15	33.30	32.70	33.25	491387
2016-12-23	33.20	34.40	33.10	34.20	652230
2016-12-27	34.20	34.55	33.95	34.10	543557
2016-12-28	34.10	34.25	33.20	33.60	463862
2016-12-29	33.55	33.95	33.20	33.40	665924
2016-12-30	33.50	33.55	32.98	33.35	565792
2017-01-03	33.75	34.00	33.40	33.85	783342
2017-01-04	34.00	34.85	33.13	34.70	788310
2017-01-05	34.55	34.55	33.40	34.00	890503
2017-01-06	34.15	34.15	33.20	33.30	813718
2017-01-09	33.15	33.25	32.45	32.50	925878
2017-01-10	32.50	32.60	31.95	32.35	1048301
2017-01-11	32.25	33.70	32.00	33.60	1158273
2017-01-12	33.45	33.45	32.60	33.10	504799
2017-01-13	33.25	33.55	32.20	32.30	970410
2017-01-17	31.90	32.10	30.35	30.80	2182356
2017-01-18	30.95	31.40	30.60	31.35	978731
2017-01-19	31.45	31.80	31.15	31.50	933114
2017-01-20	31.60	32.30	30.93	32.25	1526841
2017-01-23	32.25	32.80	32.00	32.05	958678
2017-01-24	32.15	32.50	31.48	32.05	1078719
2017-01-25	32.30	33.95	32.30	33.30	1540840
2017-01-26	33.30	34.20	33.30	33.90	1301276
2017-01-27	33.80	33.95	33.55	33.70	451055
2017-01-30	33.60	33.75	31.60	33.65	604059
2017-01-31	33.50	33.83	33.20	33.75	682556
2017-02-01	33.85	34.30	33.60	34.05	842470
2017-02-02	33.85	33.90	33.30	33.35	867046
2017-02-03	33.55	33.85	33.25	33.80	459802
2017-02-06	33.65	34.13	33.33	33.80	1410056
2017-02-07	33.80	34.18	33.55	33.80	457109
2017-02-08	33.55	33.80	33.10	33.65	575898
2017-02-09	33.80	35.20	33.75	34.90	1043336
2017-02-10	35.25	36.15	34.75	35.85	1355062
2017-02-13	36.00	36.10	35.55	35.70	911790
2017-02-14	35.55	36.20	35.20	35.70	907026
2017-02-15	35.70	36.35	35.45	36.10	1042171
2017-02-16	36.00	36.55	34.85	36.30	1376797
2017-02-17	36.25	36.60	35.90	36.50	1064491
2017-02-21	36.55	37.15	35.98	36.90	1881305
2017-02-22	35.80	39.15	34.85	38.55	2298710
2017-02-23	38.65	40.10	38.65	39.80	1483183
2017-02-24	39.55	40.40	38.60	40.30	1327938
2017-02-27	40.25	40.50	39.75	39.95	1507407
2017-02-28	39.90	40.60	39.55	39.90	1642949
2017-03-01	40.55	42.65	40.00	41.80	2180239
2017-03-02	41.90	41.94	40.70	40.90	855367
2017-03-03	40.85	41.55	40.04	41.30	537714
2017-03-06	41.05	42.90	40.90	42.70	1292700
2017-03-07	42.90	42.95	41.95	42.30	988074
2017-03-08	42.65	42.90	41.40	41.60	895915
2017-03-09	40.65	43.05	40.65	42.90	2534033
2017-03-10	41.80	41.85	40.70	41.25	11841102
2017-03-13	41.40	41.70	41.15	41.25	2507648
2017-03-14	41.15	41.45	40.95	41.15	1490248
2017-03-15	41.20	41.40	40.20	40.45	2610739
2017-03-16	40.70	41.10	40.20	40.45	1956127
2017-03-17	40.35	40.45	39.35	39.90	2427371
2017-03-20	39.85	40.00	39.25	39.90	1878287
2017-03-21	40.10	40.25	39.05	39.15	1310078
2017-03-22	39.05	39.70	38.98	39.25	1141702
2017-03-23	39.30	40.20	39.30	39.70	741999
2017-03-24	39.75	40.15	39.35	39.55	1246327
2017-03-27	39.25	40.40	39.05	40.25	1230251
2017-03-28	40.05	40.50	39.83	39.85	906619
2017-03-29	39.70	40.05	39.45	39.95	1031730
2017-03-30	40.25	41.20	40.20	40.95	1187018
2017-03-31	40.95	41.20	40.40	40.50	1855949
2017-04-03	40.50	40.80	39.70	40.00	790478
2017-04-04	39.90	40.53	39.65	40.50	1703679
2017-04-05	40.75	40.90	40.05	40.35	1148858
2017-04-06	40.35	40.50	39.60	40.25	1599768
2017-04-07	40.05	40.23	39.00	39.85	821946
2017-04-10	40.05	40.15	39.60	39.65	1040497
2017-04-11	39.55	39.85	39.30	39.55	720605
2017-04-12	39.55	39.75	39.03	39.20	820540
2017-04-13	39.00	39.35	38.55	38.85	1179503
2017-04-17	38.95	39.40	38.80	38.95	744232
2017-04-18	38.85	39.30	38.19	39.20	542476
2017-04-19	39.40	41.20	39.40	40.40	2744205
2017-04-20	40.55	41.20	40.18	40.35	1702849
2017-04-21	40.25	40.50	39.85	39.90	989678
2017-04-24	40.65	40.65	39.15	39.45	1208090
2017-04-25	39.70	39.75	39.25	39.30	1083947
2017-04-26	39.30	40.60	39.18	40.35	1498021
2017-04-27	40.55	40.60	39.85	40.35	737946
2017-04-28	40.40	40.40	39.40	39.45	897839
2017-05-01	39.55	39.70	37.93	38.40	1998746
2017-05-02	38.55	38.58	37.65	38.35	1883296
2017-05-03	39.45	39.45	36.10	37.35	2962271
2017-05-04	37.40	37.91	35.73	36.75	2380597
2017-05-05	36.85	37.23	36.55	36.95	1097791
2017-05-08	41.00	41.15	35.05	36.13	14833706
2017-05-09	36.30	36.55	35.00	35.35	3907427
2017-05-10	35.05	35.30	33.60	34.15	4821944
2017-05-11	34.05	35.05	34.05	34.95	3500707
2017-05-12	34.90	36.45	34.35	34.90	7574617
2017-05-15	34.55	34.80	33.95	34.20	3615634
2017-05-16	34.40	34.65	33.23	33.60	4293576
2017-05-17	33.25	33.40	32.30	32.50	4112975
2017-05-18	32.50	32.90	32.25	32.30	3169578
2017-05-19	32.35	33.20	32.35	33.10	1790297
2017-05-22	33.30	33.80	32.85	33.60	1509099
2017-05-23	33.70	34.15	33.00	34.00	2236801
2017-05-24	34.00	34.50	33.85	34.25	2481361
2017-05-25	34.25	34.30	33.25	33.35	1997733
2017-05-26	33.25	33.63	32.60	33.55	1070266
2017-05-30	33.35	34.65	32.34	32.75	2442116
2017-05-31	32.70	33.00	31.95	32.40	2952860
2017-06-01	32.35	33.60	32.18	33.60	1940074
2017-06-02	32.90	33.95	32.90	33.80	1744064
2017-06-05	33.65	33.98	33.30	33.85	1750118
2017-06-06	33.60	33.90	33.45	33.65	904000
2017-06-07	33.75	34.90	33.40	34.75	3202648
2017-06-08	34.65	34.68	33.95	34.10	1135614
2017-06-09	34.05	34.50	33.85	34.25	1945965
2017-06-12	34.35	35.10	33.90	34.60	1759086
2017-06-13	34.75	35.23	34.55	35.15	1498479
2017-06-14	35.05	35.15	34.45	34.85	1320121
2017-06-15	34.55	37.25	34.20	36.15	6429189
2017-06-16	35.90	36.15	34.90	35.10	2497443
2017-06-19	35.20	35.30	34.40	34.80	1427480
2017-06-20	34.80	34.80	32.90	33.05	3078612
2017-06-21	33.00	33.55	32.40	33.10	1574358
2017-06-22	33.20	33.30	32.50	32.65	1043272
2017-06-23	32.70	33.60	32.10	33.40	1436283
2017-06-26	33.55	34.10	33.25	33.83	1080879
2017-06-27	33.80	34.05	32.90	32.95	1289167
2017-06-28	33.15	34.10	33.15	33.75	1258316
2017-06-29	33.80	34.10	33.00	33.50	1090377
2017-06-30	33.55	33.85	32.65	32.90	1228928
2017-07-03	33.10	33.45	32.65	32.80	395961
2017-07-05	32.80	33.15	32.35	32.50	954070
2017-07-06	32.25	32.85	31.95	32.50	958835
2017-07-07	32.60	33.10	32.40	32.85	652907
2017-07-10	32.80	33.13	32.30	32.85	832690
2017-07-11	32.90	33.28	32.50	33.10	740758
2017-07-12	33.25	33.50	32.40	32.90	879251
2017-07-13	32.90	33.40	32.65	33.10	706451
2017-07-14	33.15	34.15	33.13	33.70	1121863
2017-07-17	33.70	34.20	33.23	33.65	1261814
2017-07-18	33.55	33.78	33.10	33.30	554268
2017-07-19	33.50	34.18	33.35	33.75	1145205
2017-07-20	34.00	34.70	33.75	34.50	2109948
2017-07-21	34.60	34.75	34.30	34.50	1051436
2017-07-24	34.50	35.25	34.00	34.80	1258479
2017-07-25	34.85	35.45	34.60	35.20	1692396
2017-07-26	35.30	36.40	35.15	36.35	1852958
2017-07-27	36.40	36.95	36.00	36.40	2593670
2017-07-28	36.30	36.90	36.25	36.75	1537556
2017-07-31	36.65	36.85	35.20	36.05	1894329
2017-08-01	36.20	36.85	35.75	36.80	1532453
2017-08-02	36.90	37.18	34.18	34.90	2279589
2017-08-03	33.00	33.25	31.50	31.90	8112742
2017-08-04	31.70	31.85	31.00	31.40	4145970
2017-08-07	31.45	32.50	31.40	31.50	1699641
2017-08-08	31.50	32.20	31.35	31.75	1904795
2017-08-09	31.55	31.78	30.95	31.10	2005873
2017-08-10	30.90	31.25	30.65	30.70	1655458
2017-08-11	30.75	31.40	30.45	31.35	1062341
2017-08-14	31.60	32.50	30.05	30.15	2412301
2017-08-15	30.15	30.35	29.15	29.20	2933889
2017-08-16	29.35	29.85	28.75	29.80	3000112
2017-08-17	29.75	30.50	29.45	29.75	2261486
2017-08-18	29.65	30.15	29.55	29.70	1240512
2017-08-21	29.70	29.70	28.85	29.25	1110322
2017-08-22	29.35	30.10	29.35	29.95	811520
2017-08-23	29.75	29.83	29.28	29.35	1171241
2017-08-24	29.55	30.50	29.40	30.25	1042332
2017-08-25	30.30	30.70	30.00	30.10	1098952
2017-08-28	30.10	30.25	29.65	29.80	998177
2017-08-29	29.65	29.80	29.45	29.60	602166
2017-08-30	29.50	32.45	29.35	31.45	4257913
2017-08-31	31.40	31.43	30.13	30.25	2212131
2017-09-01	30.30	30.55	30.25	30.35	938381
2017-09-05	30.30	30.45	29.38	29.70	1526171
2017-09-06	29.75	29.90	29.48	29.60	1082208
2017-09-07	29.55	29.55	28.25	28.40	1446110
2017-09-08	28.35	28.70	28.10	28.50	1125182
2017-09-11	28.55	29.00	28.05	28.35	1387401
2017-09-12	28.55	29.05	28.30	28.70	944658
2017-09-13	28.60	28.95	28.35	28.45	1381961
2017-09-14	28.30	28.45	26.70	27.20	3916345
2017-09-15	27.05	27.95	27.05	27.90	2503329
2017-09-18	27.85	29.50	27.75	28.60	1923217
2017-09-19	28.55	28.85	28.25	28.65	1024497
2017-09-20	28.80	29.10	28.30	28.55	1131332
2017-09-21	28.45	28.60	28.15	28.45	893826
2017-09-22	28.25	29.40	28.25	29.35	1669354
2017-09-25	29.50	30.20	29.25	29.60	1798226
2017-09-26	29.65	29.93	29.40	29.70	1442329
2017-09-27	29.75	30.30	29.28	30.00	1789172
2017-09-28	30.00	31.20	29.80	31.05	2142732
2017-09-29	31.15	32.25	31.05	32.05	3261958
2017-10-02	31.95	32.15	29.80	30.75	4016429
2017-10-03	30.95	31.55	30.33	31.55	1588949
2017-10-04	31.50	32.75	31.50	32.35	1958417
2017-10-05	32.25	32.75	32.15	32.25	870434
2017-10-06	32.10	32.58	31.35	32.25	1306904
2017-10-09	32.20	32.36	31.20	31.40	1235737
2017-10-10	31.55	31.70	30.85	31.15	1024399
2017-10-11	31.10	31.35	30.65	30.80	596737
2017-10-12	30.45	30.45	29.33	29.65	1493332
2017-10-13	29.65	31.55	29.15	30.55	3386593
2017-10-16	30.75	31.15	29.95	30.30	984202
2017-10-17	30.35	30.40	29.85	30.05	654532
2017-10-18	30.30	30.95	30.25	30.35	995236
2017-10-19	30.20	30.30	29.15	30.20	1235290
2017-10-20	30.75	31.23	30.55	30.75	1125747
2017-10-23	30.65	30.75	30.05	30.10	957567
2017-10-24	30.05	30.95	30.05	30.80	1214612
2017-10-25	30.85	31.30	30.35	31.00	1384532
2017-10-26	31.10	32.13	30.80	31.40	1645698
2017-10-27	31.45	31.50	30.20	31.00	998115
2017-10-30	31.10	31.60	30.75	31.35	1120128
2017-10-31	31.50	31.95	31.25	31.70	1632654
2017-11-01	30.50	31.35	29.60	31.05	3338808
2017-11-02	30.80	31.10	30.08	30.65	1579486
2017-11-03	30.70	31.06	29.95	30.00	1214135
2017-11-06	29.85	30.40	29.20	30.30	1820672
2017-11-07	30.20	30.75	29.95	30.05	1122526
2017-11-08	30.10	30.10	29.53	29.85	1331262
2017-11-09	29.75	31.60	29.40	31.55	1436054
2017-11-10	31.75	32.10	31.55	31.75	1320293
2017-11-13	31.40	31.60	30.85	31.15	1013850
2017-11-14	31.10	31.70	30.90	31.40	879847
2017-11-15	31.25	31.50	30.80	31.10	1014921
2017-11-16	31.15	32.93	31.10	32.55	1375051
2017-11-17	32.70	33.40	32.40	33.05	1544324
2017-11-20	32.95	33.20	32.15	32.90	936512
2017-11-21	33.05	33.15	32.50	32.60	981779
2017-11-22	32.65	33.25	32.55	33.20	838882
2017-11-24	33.25	33.45	33.03	33.15	274927
2017-11-27	33.50	34.10	33.05	33.20	980684
2017-11-28	33.35	34.00	32.43	33.75	1273379
2017-11-29	33.70	34.60	33.70	34.35	1909000
2017-11-30	33.10	34.20	32.55	34.05	2482461
2017-12-01	33.95	34.10	33.05	33.90	1518719
2017-12-04	34.15	34.83	33.90	34.60	1696249
2017-12-05	34.60	34.70	33.60	33.65	1079034
2017-12-06	33.75	34.30	33.45	34.15	895594
2017-12-07	34.00	35.45	33.80	35.40	2112214
2017-12-08	35.55	35.90	35.15	35.65	1376706
2017-12-11	35.85	36.28	35.65	36.00	2183828
2017-12-12	36.05	36.30	35.90	36.10	2238856
2017-12-13	36.30	36.64	35.86	36.40	1614913
2017-12-14	37.10	37.15	36.25	36.65	1759843
2017-12-15	36.75	37.55	36.75	37.35	1811438
2017-12-18	37.65	38.30	37.45	38.10	1457198
2017-12-19	38.05	38.25	37.70	37.85	958311
2017-12-20	38.10	38.55	37.85	38.40	1679730
2017-12-21	38.60	38.70	37.78	37.85	579651
2017-12-22	37.70	38.25	37.40	38.20	768935
2017-12-26	38.15	38.80	38.15	38.40	761831
2017-12-27	38.45	39.00	38.05	38.15	430320
2017-12-28	38.15	38.30	37.70	38.05	546055
2017-12-29	38.20	38.20	37.60	37.85	640377
2018-01-02	38.20	38.20	37.00	37.15	1208445
2018-01-03	36.95	37.15	35.95	36.00	2077849
2018-01-04	36.10	36.90	34.70	35.35	1809361
2018-01-05	34.75	35.58	34.58	35.10	2282515
2018-01-08	35.15	35.30	34.58	34.70	2491166
2018-01-09	34.70	36.30	34.60	35.60	2630816
2018-01-10	35.60	39.60	35.55	38.75	4265588
2018-01-11	39.00	39.75	38.53	39.40	2284360
2018-01-12	39.20	39.35	38.65	39.05	1126946
2018-01-16	39.25	40.15	39.15	39.35	1480632
2018-01-17	39.65	39.90	38.95	39.15	1214691
2018-01-18	38.90	40.08	38.90	39.90	1087788
2018-01-19	39.90	40.10	39.05	39.80	780279
2018-01-22	39.75	40.05	39.38	39.85	962468
2018-01-23	39.85	40.00	38.90	39.50	1244984
2018-01-24	39.80	40.00	38.85	39.00	975705
2018-01-25	38.95	39.45	38.95	39.20	729721
2018-01-26	39.35	39.60	38.80	39.35	1453782
2018-01-29	39.40	39.40	38.30	38.85	1961774
2018-01-30	38.60	39.05	38.40	38.45	1000831
2018-01-31	38.65	38.85	36.73	37.10	1726545
2018-02-01	37.00	37.85	36.30	37.20	1302667
2018-02-02	37.20	37.30	36.10	36.25	774433
2018-02-05	36.20	36.60	35.40	35.55	1025291
2018-02-06	35.10	36.50	34.85	35.75	1850419
2018-02-07	35.75	36.15	35.25	35.60	1418187
2018-02-08	35.80	36.80	34.35	34.65	1696037
2018-02-09	34.75	35.40	33.67	34.95	2143909
2018-02-12	34.90	35.90	34.90	35.55	853988
2018-02-13	35.55	36.80	35.55	36.45	1206110
2018-02-14	36.20	36.95	36.00	36.65	1367418
2018-02-15	36.75	37.40	36.20	37.25	1335965
2018-02-16	37.10	37.55	36.15	36.30	1443898
2018-02-20	36.15	37.00	35.65	36.65	705449
2018-02-21	36.80	37.15	36.60	36.60	804570
2018-02-22	36.60	36.90	35.15	35.60	2027627
2018-02-23	35.60	37.20	35.60	36.40	1020123
2018-02-26	36.60	36.95	36.05	36.65	1013388
2018-02-27	36.60	36.60	35.80	36.05	1258492
2018-02-28	32.40	34.90	32.35	33.80	4683979
2018-03-01	33.95	34.80	32.70	33.38	2899256
2018-03-02	33.25	35.20	32.95	35.00	1397800
2018-03-05	34.55	34.95	33.95	34.05	1316419
2018-03-06	34.00	34.25	33.48	33.85	1203754
2018-03-07	33.55	33.90	33.20	33.65	970625
2018-03-08	33.60	33.90	33.05	33.15	795198
2018-03-09	33.40	34.25	33.10	33.65	851207
2018-03-12	33.80	34.45	33.65	33.85	851686
2018-03-13	34.00	34.35	33.00	33.05	1104430
2018-03-14	33.05	33.30	32.80	33.00	606535
2018-03-15	32.95	33.25	32.25	32.55	954163
2018-03-16	32.55	32.80	32.20	32.20	1497480
2018-03-19	32.00	32.35	31.75	31.85	786898
2018-03-20	32.20	32.20	31.45	31.50	934640
2018-03-21	31.40	31.85	31.30	31.45	565327
2018-03-22	31.25	31.53	31.00	31.10	823299
2018-03-23	31.05	31.50	30.75	30.85	821115
2018-03-26	31.20	31.50	30.55	31.45	850798
2018-03-27	31.60	32.90	31.35	31.80	639490
2018-03-28	31.80	32.20	31.20	31.30	1345088
2018-03-29	31.50	31.80	31.10	31.30	902075
2018-04-02	31.25	31.45	29.85	30.00	1651375
2018-04-03	30.10	30.40	29.75	30.00	1952914
2018-04-04	29.70	30.15	29.23	29.95	1179504
2018-04-05	30.05	30.15	29.65	29.85	895464
2018-04-06	29.70	30.10	29.70	29.95	1126887
2018-04-09	30.10	30.30	29.60	29.65	933231
2018-04-10	29.85	30.00	29.05	29.30	1601230
2018-04-11	29.20	29.75	28.95	29.45	1041524
2018-04-12	29.55	29.95	29.23	29.50	1107486
2018-04-13	29.65	29.75	28.93	29.10	1068348
2018-04-16	29.20	30.13	29.10	29.75	1937189
2018-04-17	29.90	30.05	29.20	29.25	876757
2018-04-18	29.25	29.70	29.20	29.35	1419894
2018-04-19	29.55	31.15	29.45	30.60	1928010
2018-04-20	30.50	30.80	28.90	29.40	2764101
2018-04-23	29.65	29.70	28.95	29.05	1043018
2018-04-24	29.25	29.50	28.70	28.90	1074804
2018-04-25	29.30	30.40	29.10	29.85	2078778
2018-04-26	29.80	29.85	28.70	28.90	1659543
2018-04-27	29.00	29.15	28.10	28.20	1413745
2018-04-30	28.35	28.60	28.05	28.35	1664616
2018-05-01	28.35	28.60	27.55	28.10	1748014
2018-05-02	28.00	28.30	27.65	27.65	1267226
2018-05-03	27.50	27.60	26.50	27.05	2143360
2018-05-04	27.05	27.95	26.85	27.65	1916602
2018-05-07	28.00	28.40	27.65	28.25	2299341
2018-05-08	28.30	28.80	27.15	27.30	2246105
2018-05-09	28.10	30.35	28.10	29.85	2811449
2018-05-10	29.40	29.93	29.00	29.55	1422447
2018-05-11	29.70	29.95	29.45	29.80	1005537
2018-05-14	29.65	30.40	29.35	30.25	1008744
2018-05-15	30.30	30.60	30.10	30.55	1323710
2018-05-16	30.50	30.90	30.00	30.75	1248915
2018-05-17	30.55	31.05	30.15	30.20	1015963
2018-05-18	30.35	31.05	30.20	30.80	1169176
2018-05-21	30.75	31.05	30.55	31.00	2450877
2018-05-22	30.75	30.85	29.90	30.05	1308321
2018-05-23	30.05	30.05	29.00	29.00	1369571
2018-05-24	28.95	29.25	28.70	28.75	1034104
2018-05-25	28.80	29.08	28.75	28.85	901504
2018-05-29	28.70	28.80	28.05	28.30	724208
2018-05-30	28.25	28.85	27.90	28.00	1107404
2018-05-31	27.95	28.00	27.05	27.40	1725907
2018-06-01	27.50	27.80	27.05	27.70	1771754
2018-06-04	27.70	28.20	27.60	28.10	1570147
2018-06-05	28.00	28.25	27.85	27.95	646207
2018-06-06	28.05	28.65	27.53	28.45	1007485
2018-06-07	28.60	29.20	28.45	29.10	1387681
2018-06-08	29.15	29.80	28.85	29.75	1252753
2018-06-11	29.70	31.25	29.70	30.70	1621398
2018-06-12	30.85	31.15	30.40	31.05	1138803
2018-06-13	31.85	32.65	31.50	31.90	2790043
2018-06-14	32.00	33.10	31.95	33.00	2937079
2018-06-15	33.70	33.70	32.15	32.60	2057993
2018-06-18	32.30	32.90	32.00	32.65	734515
2018-06-19	32.65	33.20	32.55	32.90	1785517
2018-06-20	33.10	33.85	32.98	33.50	2182586
2018-06-21	33.45	33.65	32.25	32.30	2025665
2018-06-22	32.35	32.98	32.00	32.75	2468530
2018-06-25	32.90	33.20	32.50	32.90	1007290
2018-06-26	32.90	33.30	32.10	33.25	909362
2018-06-27	33.15	33.35	32.80	32.90	587082
2018-06-28	33.00	33.00	32.05	32.45	829948
2018-06-29	32.35	32.60	31.90	32.15	711523
2018-07-02	31.90	32.15	31.30	31.90	1599441
2018-07-03	32.20	32.80	32.00	32.25	388932
2018-07-05	32.35	32.75	32.25	32.50	1291194
2018-07-06	32.55	33.15	32.55	33.05	929946
2018-07-09	33.30	33.80	32.80	33.55	994455
2018-07-10	33.65	33.70	32.70	32.85	1010267
2018-07-11	32.80	33.95	32.60	33.00	1790336
2018-07-12	33.00	33.35	32.55	33.00	865189
2018-07-13	33.15	33.50	32.55	32.95	775591
2018-07-16	32.95	33.20	29.05	29.10	6120485
2018-07-17	28.80	29.40	28.00	28.05	4673818
2018-07-18	28.10	28.20	26.95	27.40	5440815
2018-07-19	27.25	27.30	25.98	26.30	5344796
2018-07-20	26.10	26.95	25.50	26.90	3794840
2018-07-23	26.65	26.90	26.38	26.70	1500980
2018-07-24	26.85	26.85	25.81	26.05	2454814
2018-07-25	26.60	27.15	26.45	27.05	2845409
2018-07-26	27.10	27.80	26.35	26.65	1747177
2018-07-27	26.65	26.80	25.50	25.75	1085663
2018-07-30	25.75	26.30	25.55	25.85	1499915
2018-07-31	25.80	26.10	25.53	25.80	843109
2018-08-01	25.65	25.85	25.30	25.40	1016630
2018-08-02	25.45	25.55	25.13	25.45	744601
2018-08-03	25.50	26.00	25.50	25.75	1067680
2018-08-06	25.80	26.05	25.60	25.90	1432541
2018-08-07	26.05	26.70	25.90	26.00	1628419
2018-08-08	26.65	27.75	26.45	27.10	3534338
2018-08-09	26.00	28.00	25.65	27.80	6000294
2018-08-10	27.60	28.30	27.50	27.90	2966880
2018-08-13	28.10	28.20	27.45	27.90	1101274
2018-08-14	28.15	28.58	27.95	28.10	1868638
2018-08-15	27.95	28.65	27.55	28.55	1262838
2018-08-16	28.75	29.13	28.60	28.95	1007809
2018-08-17	28.75	29.15	28.55	28.70	749762
2018-08-20	28.70	29.10	28.65	28.80	1162798
2018-08-21	28.65	30.00	28.65	29.45	2005954
2018-08-22	29.45	29.85	29.45	29.60	1049851
2018-08-23	29.40	29.58	29.10	29.30	714637
2018-08-24	29.25	29.53	29.08	29.25	1025240
2018-08-27	29.20	29.63	29.00	29.05	606130
2018-08-28	29.10	29.30	28.80	29.00	794451
2018-08-29	29.05	29.23	28.50	28.65	1013826
2018-08-30	27.95	28.55	27.80	28.25	1127346
2018-08-31	28.35	29.00	28.05	28.95	771653
2018-09-04	28.80	28.80	28.10	28.10	763163
2018-09-05	28.15	29.15	28.00	28.75	1188952
2018-09-06	27.85	28.75	27.25	27.25	1618658
2018-09-07	27.15	27.95	27.05	27.20	1403646
2018-09-10	27.35	27.63	26.90	27.00	1377362
2018-09-11	26.85	27.40	26.85	27.25	1769624
2018-09-12	27.40	27.95	27.33	27.95	1832365
2018-09-13	27.90	28.35	27.85	27.90	1439469
2018-09-14	27.80	28.10	27.70	27.80	1173088
2018-09-17	27.90	28.30	27.65	28.08	754395
2018-09-18	28.05	28.55	28.05	28.15	1022908
2018-09-19	28.20	28.70	28.20	28.43	942804
2018-09-20	28.30	28.90	28.30	28.48	3278568
2018-09-21	28.45	28.65	28.30	28.35	1517416
2018-09-24	28.40	28.60	28.00	28.15	895112
2018-09-25	28.20	28.75	28.05	28.25	758686
2018-09-26	28.15	28.55	27.80	27.85	1060932
2018-09-27	27.85	28.50	27.63	27.90	827783
2018-09-28	27.75	28.40	27.55	28.35	1386394
2018-10-01	28.44	28.71	27.88	28.02	1232817
2018-10-02	28.03	29.13	27.97	28.62	1372375
2018-10-03	28.82	29.31	28.79	29.17	1493727
2018-10-04	29.15	29.30	28.67	28.74	755456
2018-10-05	28.75	29.18	28.45	28.53	901908
2018-10-08	28.58	29.56	28.44	29.40	908612
2018-10-09	29.35	29.73	29.09	29.22	779180
2018-10-10	29.25	29.65	28.26	28.28	1145377
2018-10-11	28.37	28.57	27.81	27.94	1156745
2018-10-12	28.24	28.49	27.95	28.20	778228
2018-10-15	28.20	29.11	28.20	28.87	839979
2018-10-16	29.40	29.95	29.05	29.91	1333677
2018-10-17	29.87	30.14	29.58	29.63	1046311
2018-10-18	29.56	29.98	29.37	29.71	695216
2018-10-19	29.64	30.05	29.22	29.47	889456
2018-10-22	29.56	29.98	29.43	29.51	923054
2018-10-23	29.18	29.49	28.56	29.01	1155346
2018-10-24	29.01	29.16	26.57	26.60	2649432
2018-10-25	26.64	27.14	26.42	26.72	1353312
2018-10-26	26.39	26.89	26.04	26.37	1020295
2018-10-29	26.63	27.60	26.42	26.77	1162953
2018-10-30	26.85	28.15	26.85	28.02	1279151
2018-10-31	28.19	28.88	28.11	28.64	1200261
2018-11-01	28.72	30.00	28.72	29.68	2158666
2018-11-02	29.89	30.07	29.25	29.50	887049
2018-11-05	29.58	30.07	28.82	29.91	965135
2018-11-06	29.99	30.78	29.71	30.57	1441308
2018-11-07	30.96	32.08	30.26	31.39	2261747
2018-11-08	31.80	32.30	31.22	31.77	1509566
2018-11-09	31.71	32.09	31.26	31.40	1303178
2018-11-12	31.35	31.80	31.25	31.28	1147808
2018-11-13	31.45	31.68	31.21	31.38	1536520
2018-11-14	31.72	31.78	30.83	30.88	1613709
2018-11-15	30.82	30.87	30.06	30.67	1314255
2018-11-16	30.36	30.76	30.36	30.48	1222332
2018-11-19	30.57	30.60	30.05	30.37	1393033
2018-11-20	30.24	30.24	29.03	29.08	1193376
2018-11-21	29.11	30.65	29.11	30.44	1686877
2018-11-23	30.35	30.93	30.17	30.58	835817
2018-11-26	30.82	31.23	30.68	30.75	1067982
2018-11-27	30.70	31.13	30.70	30.98	717342
2018-11-28	31.10	31.45	30.69	30.91	1301074
2018-11-29	30.61	31.40	30.61	31.24	1103112
2018-11-30	31.12	31.61	30.90	31.45	1220943
2018-12-03	31.75	32.00	31.04	31.69	1264382
2018-12-04	31.48	31.81	30.84	30.89	1024673
2018-12-06	30.45	30.92	29.10	30.85	1072401
2018-12-07	30.83	31.16	30.48	30.66	837185
2018-12-10	30.64	30.88	29.80	30.06	966084
2018-12-11	30.32	31.10	30.15	30.30	666319
2018-12-12	30.76	31.00	29.93	29.95	810345
2018-12-13	29.96	30.20	28.39	28.75	1607666
2018-12-14	28.59	29.02	28.26	28.37	1132516
2018-12-17	28.23	28.46	27.46	27.62	1351708
2018-12-18	28.01	28.21	27.37	27.50	1386998
2018-12-19	27.91	28.19	27.06	27.37	1430724
2018-12-20	27.36	27.46	26.27	26.62	4175010
2018-12-21	26.75	27.62	25.85	25.89	2594599
2018-12-24	25.62	26.15	25.14	25.22	828715
2018-12-26	25.35	26.66	25.20	26.62	2364283
2018-12-27	26.17	26.65	25.69	26.49	952152
2018-12-28	26.46	26.84	25.99	26.46	1718541
2018-12-31	26.55	26.77	25.65	26.34	1591377
2019-01-02	26.00	27.23	25.92	27.03	1863253
2019-01-03	26.95	27.61	26.09	26.96	757748
2019-01-04	27.27	28.14	27.26	27.95	1655353
2019-01-07	28.01	28.65	27.84	28.39	1724878
2019-01-08	28.73	29.98	28.73	29.85	2177243
2019-01-09	29.94	30.27	29.84	29.89	2361654
2019-01-10	29.91	30.35	29.47	30.17	1572269
2019-01-11	30.20	30.35	29.75	29.77	2601209
2019-01-14	29.66	29.91	29.26	29.67	863208
2019-01-15	29.89	30.18	29.65	30.00	2541755
2019-01-16	29.98	30.44	29.81	29.87	976855
2019-01-17	29.77	30.19	29.77	30.07	1023838
2019-01-18	30.13	30.60	30.06	30.44	1041457
2019-01-22	30.31	30.46	29.38	29.56	1593014
2019-01-23	29.71	30.69	29.71	30.55	1589330
2019-01-24	30.55	30.87	30.42	30.72	1950752
2019-01-25	30.99	31.41	30.75	31.03	1196822
2019-01-28	30.87	31.30	30.76	30.96	721917
2019-01-29	30.96	31.38	30.81	31.15	510781
2019-01-30	31.12	31.23	29.96	30.80	1786549
2019-01-31	30.81	31.16	30.57	30.81	1125248
2019-02-01	30.92	31.15	30.57	31.15	994997
2019-02-04	31.20	31.71	31.20	31.49	1373087
2019-02-05	31.49	31.78	31.33	31.40	982595
2019-02-06	31.49	31.87	31.49	31.67	570557
2019-02-07	31.50	31.62	31.02	31.32	832579
2019-02-08	31.13	31.46	31.01	31.37	439436
2019-02-11	31.48	31.85	31.46	31.76	1131442
2019-02-12	31.88	32.26	31.88	32.12	933976
2019-02-13	32.19	32.73	31.60	32.60	941172
2019-02-14	32.45	33.23	32.02	33.04	1001302
2019-02-15	33.08	33.35	33.06	33.20	650333
2019-02-19	33.20	33.37	32.82	32.84	575907
2019-02-20	32.79	33.26	32.79	33.19	615697
2019-02-21	33.08	33.16	32.68	32.90	567651
2019-02-22	32.92	33.17	32.73	32.88	606711
2019-02-25	33.02	33.29	32.64	32.66	751062
2019-02-26	32.69	33.00	32.50	32.81	1123830
2019-02-27	32.48	35.21	32.48	34.83	2567857
2019-02-28	34.78	36.52	34.78	36.10	1906226
2019-03-01	36.41	37.30	36.20	36.73	1712732
2019-03-04	36.67	37.01	36.16	36.74	1124209
2019-03-05	36.93	38.17	36.86	38.07	1778927
2019-03-06	37.97	38.31	37.77	38.20	1016550
2019-03-07	38.18	38.18	36.79	36.83	1488781
2019-03-08	36.35	36.84	36.35	36.82	952333
2019-03-11	36.91	37.97	36.70	37.97	909172
2019-03-12	37.97	38.77	37.86	38.42	1051643
2019-03-13	38.67	38.75	38.37	38.65	1338422
2019-03-14	38.78	38.95	38.32	38.54	1237967
2019-03-15	38.59	39.88	38.46	39.31	1627677
2019-03-18	39.23	39.32	38.44	38.50	841633
2019-03-19	38.64	38.75	38.08	38.22	712937
2019-03-20	38.26	38.26	37.11	37.26	1039465
2019-03-21	37.27	38.65	37.21	38.60	1553358
2019-03-22	38.50	38.50	37.27	37.80	948661
2019-03-25	37.85	38.27	37.28	37.99	1110962
2019-03-26	38.29	38.65	37.98	38.27	945972
2019-03-27	38.28	38.51	38.09	38.36	568318
2019-03-28	38.38	38.59	38.09	38.29	531803
2019-03-29	38.59	38.59	38.03	38.48	774884
2019-04-01	38.67	39.39	38.46	39.28	1136339
2019-04-02	39.32	39.85	39.20	39.47	1005015
2019-04-03	40.18	41.76	39.95	41.41	2045073
2019-04-04	41.57	42.59	41.36	42.40	1620452
2019-04-05	42.40	43.41	42.10	42.82	1457254
2019-04-08	42.84	43.00	42.21	42.51	1020533
2019-04-09	42.35	42.74	42.18	42.73	939936
2019-04-10	42.75	43.94	42.75	43.66	820490
2019-04-11	43.63	44.22	43.49	44.10	888973
2019-04-12	44.50	44.64	43.50	43.50	566650
2019-04-15	43.64	44.39	43.36	44.21	771459
2019-04-16	44.48	44.98	44.15	44.98	620115
2019-04-17	45.00	45.59	44.93	45.39	728349
2019-04-18	45.20	45.35	44.49	44.51	568748
2019-04-22	44.35	44.72	43.37	43.47	588498
2019-04-23	43.76	44.53	43.59	44.40	601719
2019-04-24	44.31	44.93	44.15	44.67	546467
2019-04-25	44.63	44.63	43.84	44.25	439170
2019-04-26	44.36	45.15	44.15	45.10	450247
2019-04-29	45.14	45.90	45.13	45.67	425747
2019-04-30	45.89	46.16	45.41	45.79	1148326
2019-05-01	45.78	46.07	45.17	45.39	525823
2019-05-02	45.42	45.45	43.26	43.72	931267
2019-05-03	45.03	46.09	43.69	44.95	1298560
2019-05-06	50.55	63.18	49.50	60.48	16069461
2019-05-07	61.35	66.57	60.03	60.91	7164352
2019-05-08	59.68	64.41	59.13	60.93	3257503
2019-05-09	60.32	61.66	59.90	61.18	1691280
2019-05-10	61.09	62.69	60.77	61.81	1294995
2019-05-13	60.90	61.23	57.49	58.00	1823179
2019-05-14	58.51	58.52	56.39	56.91	2912470
2019-05-15	56.39	57.47	55.90	57.31	2036110
2019-05-16	57.50	58.49	57.23	57.62	1205883
2019-05-17	57.50	57.96	56.78	56.91	1143340
2019-05-20	56.52	56.83	55.54	56.40	960385
2019-05-21	56.47	57.05	56.15	56.59	1212823
2019-05-22	56.17	56.17	54.61	54.69	873342
2019-05-23	54.12	54.69	52.56	54.54	1139311
2019-05-24	54.92	55.30	54.35	55.27	811902
2019-05-28	54.79	56.10	54.07	54.11	989757
2019-05-29	53.64	54.52	53.18	54.47	798436
2019-05-30	54.29	56.32	54.29	55.49	902964
2019-05-31	54.99	55.49	53.41	53.68	1192061
2019-06-03	53.45	55.30	53.45	53.61	1324943
2019-06-04	54.38	54.82	53.61	54.54	1183108
2019-06-05	54.80	55.89	53.48	53.66	1205511
2019-06-06	53.55	54.42	52.33	52.99	1395529
2019-06-07	53.29	53.78	51.23	51.32	1142612
2019-06-10	51.36	51.88	50.35	50.89	1529112
2019-06-11	51.10	51.62	50.22	51.03	1197264
2019-06-12	51.40	51.97	50.65	51.32	1025924
2019-06-13	51.48	52.13	50.45	51.80	1292916
2019-06-14	51.69	52.30	51.32	51.65	556047
2019-06-17	51.54	53.51	51.19	53.48	910195
2019-06-18	53.86	55.05	52.99	53.07	1104740
2019-06-19	53.06	53.39	52.08	52.85	804503
2019-06-20	53.25	53.59	52.61	53.57	948984
2019-06-21	53.22	54.68	52.60	54.05	1961929
2019-06-24	54.14	54.60	53.03	53.53	1142044
2019-06-25	53.31	53.87	53.02	53.45	1587512
2019-06-26	53.49	54.42	53.33	53.87	1258526
2019-06-27	52.99	53.69	51.90	53.20	1605796
2019-06-28	53.36	54.18	53.05	53.63	8519444
2019-07-01	54.72	55.37	53.84	54.30	1426768
2019-07-02	54.24	55.81	53.93	54.66	1292547
2019-07-03	55.12	57.37	54.92	57.30	1260380
2019-07-05	56.94	57.51	56.53	57.31	1123545
2019-07-08	57.19	57.19	55.96	55.99	886263
2019-07-09	56.10	56.30	55.00	55.10	1159956
2019-07-10	55.31	57.80	54.91	57.36	1531928
2019-07-11	57.46	59.58	57.43	58.92	1792777
2019-07-12	58.84	59.49	58.02	59.05	749178
2019-07-15	59.37	59.38	58.51	59.20	582472
2019-07-16	59.11	59.38	58.39	58.53	725576
2019-07-17	58.51	58.51	56.34	56.38	888688
2019-07-18	56.15	56.25	55.24	56.13	681355
2019-07-19	56.19	57.21	55.47	55.89	660502
2019-07-22	55.94	56.61	55.19	55.64	983216
2019-07-23	55.84	56.15	53.70	54.30	1617618
2019-07-24	54.14	55.64	53.84	55.56	1065964
2019-07-25	55.68	56.83	55.68	56.29	1114414
2019-07-26	56.55	57.35	51.91	52.85	2278837
2019-07-29	52.78	53.72	52.71	53.00	1274930
2019-07-30	51.90	52.00	47.94	50.92	2275374
2019-07-31	50.73	51.40	49.70	50.25	1588441
2019-08-01	50.44	51.88	50.02	50.19	1060934
2019-08-02	50.19	50.34	49.20	49.37	691857
2019-08-05	48.89	49.20	47.90	48.92	803227
2019-08-06	49.44	51.43	48.29	49.03	1062960
2019-08-07	47.04	47.98	44.11	46.78	1610127
2019-08-08	46.75	47.37	45.81	47.06	1058262
2019-08-09	46.83	46.83	44.84	45.22	858671
2019-08-12	44.78	45.50	43.76	45.45	1457933
2019-08-13	45.44	47.76	45.03	47.50	1844233
2019-08-14	45.24	45.96	42.15	43.40	2350382
2019-08-15	43.70	44.49	43.35	44.21	993455
2019-08-16	44.40	45.24	44.34	44.62	983764
2019-08-19	45.18	46.35	44.88	44.88	544875
2019-08-20	44.66	45.23	44.27	44.47	461483
2019-08-21	42.99	43.89	42.00	43.25	1386100
2019-08-22	43.44	44.60	43.33	44.39	713235
2019-08-23	44.08	44.34	42.39	43.10	1035667
2019-08-26	43.61	44.11	42.63	43.21	447661
2019-08-27	43.62	44.05	42.83	42.93	950037
2019-08-28	42.67	44.66	42.67	44.50	871592
2019-08-29	44.32	44.75	43.96	44.25	795640
2019-08-30	44.63	45.42	44.20	44.57	624071
2019-09-03	43.90	44.45	41.92	42.35	1613651
2019-09-04	42.61	43.80	42.61	42.95	1061662
2019-09-05	43.31	43.97	42.48	43.86	625364
2019-09-06	43.93	44.69	43.58	43.87	729153
2019-09-09	44.02	44.36	42.69	43.30	946371
2019-09-10	43.12	44.59	42.84	44.58	874666
2019-09-11	44.50	44.58	43.64	44.54	1062622
2019-09-12	44.52	44.56	43.84	44.27	813085
2019-09-13	44.73	44.73	43.79	44.06	791732
2019-09-16	43.80	44.58	43.20	44.46	525262
2019-09-17	44.25	44.93	43.92	44.46	780245
2019-09-18	44.49	45.73	44.39	45.42	916169
2019-09-19	45.63	45.63	44.04	44.12	1000322
2019-09-20	44.17	44.50	43.52	43.75	724392
2019-09-23	43.44	44.15	43.11	44.03	491485
2019-09-24	43.83	44.15	42.60	42.70	803743
2019-09-25	42.54	42.80	41.54	42.30	510048
2019-09-26	42.48	42.83	41.62	42.55	815856
2019-09-27	42.59	42.62	41.45	41.81	755144
2019-09-30	41.86	43.02	41.72	42.74	632608
2019-10-01	42.95	44.00	42.19	42.26	544156
2019-10-02	41.89	41.89	41.06	41.34	683593
2019-10-03	41.54	41.57	40.38	41.41	782001
2019-10-04	41.52	41.91	41.31	41.61	627132
2019-10-07	41.41	41.73	40.76	41.00	1066235
2019-10-08	40.89	40.89	38.46	38.62	1088782
2019-10-09	39.00	40.08	38.69	39.87	1091594
2019-10-10	39.76	40.81	39.76	40.25	952808
2019-10-11	40.73	41.55	40.73	41.05	495977
2019-10-14	41.00	41.66	40.00	40.41	464716
2019-10-15	40.53	41.45	40.03	41.05	935684
2019-10-16	40.81	41.58	40.80	41.40	593328
2019-10-17	41.70	42.72	41.06	42.66	911993
2019-10-18	42.63	42.99	42.03	42.11	558953
2019-10-21	42.40	43.03	42.23	42.43	389346
2019-10-22	42.40	42.66	41.99	42.20	363601
2019-10-23	42.02	42.32	41.76	42.00	379079
2019-10-24	42.34	42.34	40.79	41.60	593840
2019-10-25	41.59	42.60	41.48	41.57	395919
2019-10-28	41.77	42.73	41.77	42.32	396651
2019-10-29	42.24	42.45	41.68	41.76	216299
2019-10-30	41.85	41.85	39.55	40.16	891348
2019-10-31	40.08	40.18	39.32	39.84	598222
2019-11-01	39.99	40.65	39.86	40.15	404894
2019-11-04	40.70	40.76	39.59	40.01	762437
2019-11-05	40.13	40.44	38.63	38.76	1520786
2019-11-06	37.15	38.90	36.44	37.94	2122140
2019-11-07	38.02	38.76	37.38	38.25	935453
2019-11-08	38.37	39.39	37.18	39.29	688888
2019-11-11	39.05	40.33	38.48	39.67	938039
2019-11-12	39.42	40.07	39.02	39.31	715222
2019-11-13	38.95	39.23	37.62	38.00	1138416
2019-11-14	37.82	38.69	37.38	37.65	813625
2019-11-15	37.96	38.29	37.48	37.78	590412
2019-11-18	37.68	38.44	36.98	38.33	768853
2019-11-19	37.27	38.13	36.93	37.68	1179383
2019-11-20	37.68	37.81	36.19	36.29	1454409
2019-11-21	36.48	36.57	34.50	34.77	1597980
2019-11-22	34.90	35.84	34.69	35.68	1335429
2019-11-25	35.51	36.86	35.51	35.84	1305114
2019-11-26	35.92	35.92	34.88	35.59	1104916
2019-11-27	35.46	35.64	34.20	35.10	1103250
2019-11-29	35.01	35.01	34.61	34.83	241311
2019-12-02	34.76	34.78	33.75	33.91	974020
2019-12-03	33.70	34.46	32.91	34.11	1352261
2019-12-04	34.34	34.49	33.35	33.46	1174805
2019-12-05	33.57	33.57	32.43	32.87	1187453
2019-12-06	33.04	33.29	32.63	32.78	726327
2019-12-09	32.82	33.56	32.62	32.66	987928
2019-12-10	32.65	32.69	31.77	31.97	2842577
2019-12-11	32.12	32.47	31.71	31.73	609878
2019-12-12	31.69	31.72	30.92	30.95	1449771
2019-12-13	31.05	31.35	30.17	30.44	1142326
2019-12-16	30.42	31.07	30.21	30.42	1196180
2019-12-17	30.36	31.14	30.24	31.07	1415992
2019-12-18	31.11	31.68	31.03	31.49	779191
2019-12-19	31.40	32.52	31.29	32.52	1155178
2019-12-20	32.73	33.75	32.26	33.68	1971348
2019-12-23	33.76	33.82	33.24	33.57	868996
2019-12-24	33.42	33.43	32.59	32.92	449229
2019-12-26	33.00	33.73	32.79	33.65	495688
2019-12-27	33.70	33.78	33.38	33.67	730867
2019-12-30	33.68	33.68	32.61	32.90	763635
2019-12-31	32.83	33.43	32.64	33.34	725045
2020-01-02	33.47	33.64	31.54	32.04	1648923
2020-01-03	31.69	32.20	30.78	32.00	1426720
2020-01-06	32.04	32.48	31.23	31.76	909550
2020-01-07	31.59	32.64	31.55	31.62	953576
2020-01-08	31.59	32.09	31.20	31.88	1887111
2020-01-09	31.98	32.05	30.87	31.21	994805
2020-01-10	31.31	31.33	30.78	31.20	1067802
2020-01-13	31.31	31.93	31.01	31.86	1030506
2020-01-14	31.91	32.76	31.60	32.46	1119811
2020-01-15	32.34	34.04	32.32	34.00	1326870
2020-01-16	34.11	34.31	33.53	33.75	1002275
2020-01-17	33.85	34.03	33.30	33.46	565913
2020-01-21	33.42	33.42	32.54	32.67	1335016
2020-01-22	32.87	33.35	32.62	32.75	2060285
2020-01-23	32.66	32.94	31.89	32.77	1674202
2020-01-24	32.75	32.75	31.14	31.27	1660840
2020-01-27	30.81	31.27	30.31	30.69	1976064
2020-01-28	30.93	31.34	30.19	31.24	1616133
2020-01-29	31.20	31.44	30.44	30.69	1843181
2020-01-30	30.42	31.02	29.92	30.93	1716528
2020-01-31	30.90	31.02	29.51	29.92	1987787
2020-02-03	30.10	30.91	29.96	30.48	1211127
2020-02-04	30.79	31.19	30.01	30.71	1765599
2020-02-05	31.10	31.84	30.98	31.27	1324508
2020-02-06	31.49	31.88	31.01	31.07	1670782
2020-02-07	31.01	31.01	29.06	29.26	2717790
2020-02-10	29.15	29.33	28.45	29.26	1791414
2020-02-11	29.42	30.35	29.20	30.02	1404122
2020-02-12	30.25	30.89	29.81	30.06	878992
2020-02-13	29.89	30.18	29.53	29.83	981488
2020-02-14	29.99	30.14	29.52	29.78	585772
2020-02-18	29.69	30.46	29.68	30.13	922505
2020-02-19	30.18	30.69	30.02	30.58	1302577
2020-02-20	30.23	30.27	29.11	29.41	1211928
2020-02-21	29.10	29.62	28.77	28.95	1056288
2020-02-24	27.95	28.40	27.46	28.20	1753030
2020-02-25	28.37	28.37	26.97	27.48	2088193
2020-02-26	27.00	27.20	22.91	23.36	4956414
2020-02-27	22.86	24.48	22.00	23.44	2717019
2020-02-28	22.76	24.42	22.76	23.21	2546323
2020-03-02	23.25	23.58	22.23	23.54	2753573
2020-03-03	23.57	25.47	23.56	24.26	2168329
2020-03-04	24.52	24.95	23.84	24.66	2130948
2020-03-05	23.99	24.23	23.22	23.44	6966474
2020-03-06	22.63	23.41	21.54	21.89	3664887
2020-03-09	20.61	20.97	19.76	19.83	3500513
2020-03-10	20.52	21.30	19.53	20.87	3196258
2020-03-11	20.72	20.72	18.78	19.24	2469366
2020-03-12	17.50	18.68	15.99	16.44	5078591
2020-03-13	17.42	17.70	15.68	16.15	4120220
2020-03-16	14.63	15.27	13.10	13.12	3901745
2020-03-17	13.39	13.83	10.94	13.54	3887093
2020-03-18	12.46	13.90	10.58	12.70	4524158
2020-03-19	12.41	16.22	12.41	14.36	3692148
2020-03-20	14.85	15.52	13.34	13.64	3475019
2020-03-23	13.73	15.24	12.59	15.00	3848481
2020-03-24	16.25	17.22	15.51	16.23	4254528
2020-03-25	16.46	21.24	16.46	19.41	5784424
2020-03-26	19.88	20.13	17.54	18.05	3299340
2020-03-27	17.05	17.89	16.22	17.39	1969659
2020-03-30	16.81	17.34	14.90	16.24	2050708
2020-03-31	16.27	17.15	16.03	16.08	1776787
2020-04-01	15.31	15.42	12.66	12.95	1782873
2020-04-02	12.68	13.51	12.32	12.92	1913135
2020-04-03	12.75	13.19	11.95	12.25	2063018
2020-04-06	12.99	14.76	12.86	14.17	2352333
2020-04-07	15.17	17.07	14.32	14.49	2979260
2020-04-08	14.79	16.29	14.79	15.62	2062162
2020-04-09	16.52	17.21	15.29	15.45	2115927
2020-04-13	15.50	15.52	14.52	15.14	1677721
2020-04-14	15.55	16.44	15.37	16.32	1193871
2020-04-15	15.27	15.61	14.09	14.51	2060197
2020-04-16	14.67	14.92	14.02	14.29	1123660
2020-04-17	14.93	16.05	14.80	15.84	1740187
2020-04-20	15.19	16.05	14.81	15.19	1155276
2020-04-21	14.58	15.08	13.98	14.14	1594217
2020-04-22	14.45	14.59	13.86	13.91	978157
2020-04-23	14.06	14.70	13.95	14.56	2344052
2020-04-24	14.71	15.54	14.59	15.28	1164437
2020-04-27	15.30	16.12	15.13	16.02	2534615
2020-04-28	16.63	17.49	16.22	17.18	1366167
2020-04-29	18.05	18.92	17.61	18.73	1544383
2020-04-30	18.12	18.20	16.95	17.65	1550762
2020-05-01	17.17	17.17	16.41	16.86	1194057
2020-05-04	15.75	16.07	14.80	15.05	2023900
2020-05-05	15.43	15.86	14.57	15.38	2031724
2020-05-06	16.00	16.89	15.46	15.80	2641472
2020-05-07	16.33	16.66	15.83	16.06	1721839
2020-05-08	16.58	17.32	16.23	16.44	1235463
2020-05-11	15.98	16.64	15.77	16.47	1610074
2020-05-12	16.53	16.95	15.93	15.99	1409746
2020-05-13	15.87	16.02	13.83	14.76	2441581
2020-05-14	14.34	14.97	13.45	14.92	2367129
2020-05-15	14.85	16.22	14.81	15.58	2403533
2020-05-18	16.40	17.56	16.40	17.05	1599258
2020-05-19	17.03	17.70	16.85	17.11	1486679
2020-05-20	17.46	18.04	17.20	17.58	1394411
2020-05-21	17.43	18.29	17.27	17.32	757764
2020-05-22	17.45	18.04	17.07	17.99	799463
2020-05-26	18.55	18.88	17.98	18.34	1206666
2020-05-27	19.09	20.07	18.77	19.61	1415727
2020-05-28	19.58	19.63	18.52	18.59	1063835
2020-05-29	18.24	18.95	17.92	18.69	1275995
2020-06-01	18.80	19.69	18.56	19.31	1065386
2020-06-02	19.67	20.42	19.60	20.25	2144472
2020-06-03	20.70	21.22	19.76	20.47	1995359
2020-06-04	20.52	21.98	20.00	21.93	1171677
2020-06-05	23.20	25.28	23.20	24.77	2267941
2020-06-08	26.53	26.53	23.78	24.89	2394965
2020-06-09	24.20	24.80	22.85	23.00	2565091
2020-06-10	22.78	22.86	21.30	21.68	1937269
2020-06-11	20.14	20.31	19.02	19.13	2657894
2020-06-12	20.34	20.58	18.35	19.29	2017224
2020-06-15	18.30	20.15	18.16	19.73	1391471
2020-06-16	20.98	21.21	19.51	19.71	828434
2020-06-17	19.76	19.76	18.76	19.04	1090611
2020-06-18	18.71	20.00	18.53	19.59	1246722
2020-06-19	19.91	19.98	18.66	19.07	2180676
2020-06-22	19.02	19.75	18.61	19.49	1084121
2020-06-23	19.81	20.27	19.34	19.51	2047426
2020-06-24	19.16	19.27	17.66	18.52	1586748
2020-06-25	18.17	18.79	17.69	18.37	1843122
2020-06-26	18.34	18.50	16.54	16.80	8658693
2020-06-29	17.07	18.14	16.68	17.72	2951455
2020-06-30	17.61	18.53	17.35	18.46	1721680
2020-07-01	18.40	18.98	18.00	18.22	1199522
2020-07-02	18.64	18.91	17.99	18.16	1105051
2020-07-06	18.66	19.04	18.22	18.58	1688339
2020-07-07	18.37	18.60	18.17	18.48	1077024
2020-07-08	18.30	18.94	17.79	18.49	1025055
2020-07-09	18.52	18.66	16.50	16.80	1840260
2020-07-10	16.92	17.90	16.77	17.72	929818
2020-07-13	18.11	18.43	17.60	17.65	1157272
2020-07-14	17.59	18.37	17.37	18.18	716316
2020-07-15	18.76	19.67	18.69	19.38	1349264
2020-07-16	19.20	20.39	18.84	19.92	1657594
2020-07-17	19.86	20.21	19.39	19.65	1901477
2020-07-20	19.28	19.56	17.87	18.09	2000056
2020-07-21	18.07	19.02	18.07	18.80	1085261
2020-07-22	18.72	20.11	18.59	19.66	1365988
2020-07-23	19.49	20.33	19.49	20.20	1369216
2020-07-24	20.80	21.10	20.13	20.48	1470677
2020-07-27	20.30	20.55	19.15	19.41	2490042
2020-07-28	19.31	20.08	19.25	19.75	1702302
2020-07-29	19.98	20.61	19.81	20.44	971298
2020-07-30	20.12	21.36	19.77	21.19	1209332
2020-07-31	21.25	21.29	20.21	20.60	1030754
2020-08-03	20.74	21.44	20.37	21.03	1237970
2020-08-04	21.16	21.87	21.16	21.47	993998
2020-08-05	20.50	21.19	18.67	19.32	3040708
2020-08-06	19.17	20.88	19.17	20.52	1772116
2020-08-07	20.37	20.57	19.87	20.40	1017661
2020-08-10	20.37	21.37	20.22	21.06	1019501
2020-08-11	21.59	22.63	21.59	21.87	1706884
2020-08-12	22.37	23.11	20.95	21.41	1457437
2020-08-13	21.20	21.68	20.64	21.02	980019
2020-08-14	20.84	21.78	20.77	21.43	619009
2020-08-17	21.40	21.69	20.64	21.15	600708
2020-08-18	21.04	21.12	20.33	20.59	629414
2020-08-19	20.75	21.57	20.63	21.21	1200396
2020-08-20	20.89	21.15	20.53	20.70	557585
2020-08-21	20.65	20.87	20.35	20.44	548151
2020-08-24	20.47	21.24	20.19	21.23	552149
2020-08-25	21.44	21.58	20.77	21.28	452782
2020-08-26	21.20	21.54	21.02	21.35	484823
2020-08-27	21.49	21.93	21.34	21.55	546397
2020-08-28	21.65	21.91	21.53	21.69	394740
2020-08-31	21.61	21.61	20.70	20.81	763985
2020-09-01	20.63	20.90	20.03	20.16	671930
2020-09-02	20.12	20.80	19.96	20.60	680993
2020-09-03	20.72	21.64	20.23	20.42	711834
2020-09-04	20.76	21.03	20.23	20.91	653537
2020-09-08	20.79	21.06	20.32	21.06	854879
2020-09-09	21.40	21.47	20.35	20.77	797306
2020-09-10	21.01	21.18	19.86	20.09	873629
2020-09-11	20.13	20.13	19.62	19.94	509997
2020-09-14	20.10	21.18	19.96	21.11	1016523
2020-09-15	21.33	21.49	20.66	20.94	463695
2020-09-16	21.17	22.02	20.98	21.77	959519
2020-09-17	21.33	22.04	21.25	22.01	679616
2020-09-18	22.19	22.42	21.14	21.63	2512723
2020-09-21	21.14	21.14	20.04	20.19	1378042
2020-09-22	20.27	20.82	19.86	20.10	953585
2020-09-23	20.13	20.42	19.08	19.35	1604332
2020-09-24	19.46	20.36	19.14	19.83	1041613
2020-09-25	19.78	20.25	19.53	19.84	474210
2020-09-28	20.29	20.70	20.18	20.28	524682
2020-09-29	20.25	20.49	19.43	20.07	499549
2020-09-30	19.78	20.08	19.16	19.23	1176493
2020-10-01	19.21	19.38	18.06	18.52	1394429
2020-10-02	18.00	18.97	17.98	18.70	1111160
2020-10-05	18.97	19.26	18.38	18.69	840155
2020-10-06	18.96	19.30	18.50	18.52	848749
2020-10-07	18.71	18.97	18.52	18.68	578418
2020-10-08	18.88	19.44	18.80	19.35	6685865
2020-10-09	19.65	19.85	18.90	18.96	749153
2020-10-12	18.80	19.15	18.50	19.00	1089889
2020-10-13	19.04	19.12	18.41	18.90	1341849
2020-10-14	18.99	19.40	18.59	18.62	1416002
2020-10-15	18.43	18.61	18.05	18.29	1309852
2020-10-16	18.25	18.64	18.13	18.40	1274219
2020-10-19	18.37	18.50	17.75	17.84	976190
2020-10-20	18.16	19.01	17.85	18.99	1577968
2020-10-21	18.95	19.53	18.80	19.22	1708418
2020-10-22	19.20	20.09	19.03	19.09	1762239
2020-10-23	19.18	19.47	18.50	18.83	773219
2020-10-26	18.51	18.51	17.84	18.08	1452833
2020-10-27	17.98	18.03	17.08	17.29	896923
2020-10-28	16.82	17.41	16.72	17.19	1056178
2020-10-29	16.90	18.59	16.90	18.50	881332
2020-10-30	18.58	18.88	18.38	18.58	836018
2020-11-02	18.99	19.26	18.51	19.11	771525
2020-11-03	19.41	19.90	19.11	19.65	1545647
2020-11-04	19.71	19.98	17.88	18.10	2344805
2020-11-05	18.11	19.43	18.10	18.85	1415868
2020-11-06	18.93	19.88	18.89	19.28	1013375
2020-11-09	20.50	23.88	20.48	20.51	1608427
2020-11-10	21.47	21.67	20.65	21.41	1689739
2020-11-11	21.70	22.10	21.40	21.74	767679
2020-11-12	21.49	21.72	20.65	21.51	887522
2020-11-13	22.19	23.70	21.66	23.55	1268642
2020-11-16	23.85	25.01	23.56	24.87	1524725
2020-11-17	24.67	25.65	24.25	24.96	802665
2020-11-18	25.27	25.49	24.57	24.60	833763
2020-11-19	27.21	29.39	25.82	26.06	3620104
2020-11-20	26.07	27.12	25.81	26.76	2347172
2020-11-23	27.13	28.03	26.86	27.70	2227430
2020-11-24	28.26	28.94	27.62	28.21	2741788
2020-11-25	28.08	28.96	27.83	28.31	1674512
2020-11-27	28.55	28.59	27.67	28.04	545951
2020-11-30	27.73	28.12	27.21	27.26	657670
2020-12-01	27.90	28.38	27.32	28.14	1404548
2020-12-02	27.89	28.96	27.01	28.72	851964
2020-12-03	28.92	29.33	28.26	28.47	613079
2020-12-04	28.79	29.07	28.04	28.91	950392
2020-12-07	28.75	29.00	27.81	28.88	728329
2020-12-08	28.64	29.54	28.23	29.08	916219
2020-12-09	29.64	29.99	28.73	29.15	487116
2020-12-10	28.84	29.25	28.71	29.19	657989
2020-12-11	28.93	29.00	28.39	28.62	400917
2020-12-14	29.98	29.99	28.15	28.19	727710
2020-12-15	28.46	29.06	28.16	28.83	574411
2020-12-16	28.98	29.00	28.29	28.30	487648
2020-12-17	28.91	29.15	28.22	28.94	993530
2020-12-18	28.85	29.31	28.15	28.64	1289512
2020-12-21	28.25	28.50	27.50	27.80	1386309
2020-12-22	27.93	28.26	27.37	28.18	733879
2020-12-23	28.27	31.69	28.25	31.50	3174846
2020-12-24	31.60	32.07	30.75	31.25	523258
2020-12-28	31.49	32.48	31.25	32.24	927492
2020-12-29	32.30	32.50	31.05	31.55	471604
2020-12-30	31.84	32.37	31.31	32.31	492200
2020-12-31	32.21	32.72	31.64	31.85	495950
2021-01-04	32.27	32.37	31.34	31.73	800950
2021-01-05	31.53	32.16	31.22	31.63	751104
2021-01-06	32.49	33.87	31.94	33.50	1654206
2021-01-07	33.33	34.57	32.20	32.48	1272792
2021-01-08	32.67	32.89	31.91	32.49	895477
2021-01-11	32.01	33.14	31.87	32.91	664531
2021-01-12	33.22	33.50	32.58	33.06	808719
2021-01-13	32.98	33.66	32.13	32.19	832539
2021-01-14	32.49	34.07	31.77	33.81	1533873
2021-01-15	33.20	33.76	32.63	33.20	472891
2021-01-19	33.30	33.71	32.12	32.28	566344
2021-01-20	32.40	32.75	31.54	31.55	594557
2021-01-21	31.65	31.82	31.12	31.19	511284
2021-01-22	30.68	32.15	30.45	31.97	654616
2021-01-25	32.06	33.14	31.95	32.50	1306827
2021-01-26	32.92	33.01	31.90	32.40	1108141
2021-01-27	31.94	37.04	31.74	34.89	4434693
2021-01-28	34.08	35.30	32.24	32.87	1276696
2021-01-29	33.30	33.91	31.50	31.51	905125
2021-02-01	31.52	32.59	30.75	32.44	538671
2021-02-02	32.62	32.97	31.96	32.07	455577
2021-02-03	31.96	32.22	31.30	31.45	569466
2021-02-04	31.52	32.02	31.12	32.01	450723
2021-02-05	32.39	33.05	32.09	32.35	343083
2021-02-08	32.79	33.10	32.30	32.66	422442
2021-02-09	32.78	32.89	31.50	32.45	417557
2021-02-10	32.67	32.91	31.68	32.25	328334
2021-02-11	32.35	32.59	31.59	32.31	351728
2021-02-12	32.01	32.81	32.00	32.30	223498
2021-02-16	32.52	33.05	32.10	32.57	360942
2021-02-17	32.12	33.47	32.01	33.00	478116
2021-02-18	33.02	33.50	32.01	32.82	490013
2021-02-19	32.88	33.60	32.84	33.05	444076
2021-02-22	33.42	35.49	33.11	34.80	846673
2021-02-23	34.33	36.59	34.00	36.28	898033
2021-02-24	34.63	36.03	33.15	34.92	1180913
2021-02-25	34.97	35.08	29.36	31.16	2734503
2021-02-26	31.15	31.42	30.11	30.93	1259923
2021-03-01	31.25	32.93	31.00	32.65	519853
2021-03-02	32.82	34.80	32.65	34.56	741422
2021-03-03	34.41	36.70	34.15	35.75	766093
2021-03-04	35.91	36.92	34.92	35.66	791854
2021-03-05	36.27	36.58	35.24	36.41	672796
2021-03-08	36.93	37.90	35.69	37.57	924854
2021-03-09	37.81	37.98	36.27	37.25	525866
2021-03-10	37.37	38.21	37.31	37.77	619993
2021-03-11	38.02	38.88	37.78	38.50	541527
2021-03-12	38.76	39.60	38.33	38.40	771672
2021-03-15	38.40	38.69	37.56	37.90	457208
2021-03-16	37.92	38.39	37.34	37.66	357796
2021-03-17	37.51	37.97	36.32	37.95	345697
2021-03-18	37.90	37.90	35.75	35.89	484398
2021-03-19	35.51	35.64	34.17	34.28	1449233
2021-03-22	34.25	34.41	33.10	33.82	1061022
2021-03-23	33.30	33.78	31.08	31.70	1368866
2021-03-24	31.75	32.09	29.05	29.12	1055730
2021-03-25	28.80	29.63	28.37	29.34	1145473
2021-03-26	29.45	29.58	27.52	29.14	1791274
2021-03-29	28.77	29.92	28.23	28.79	1425961
2021-03-30	28.80	30.23	28.60	29.80	764453
2021-03-31	29.79	30.23	28.90	29.26	789236
2021-04-01	29.27	30.74	29.27	29.93	930992
2021-04-05	30.18	30.25	29.32	29.75	827512
2021-04-06	29.68	30.20	29.58	29.92	602286
2021-04-07	30.02	30.70	29.51	29.97	816320
2021-04-08	29.92	30.52	29.65	30.13	910237
2021-04-09	30.13	30.36	29.61	29.84	456353
2021-04-12	29.94	30.13	29.60	29.96	503479
2021-04-13	30.00	30.20	29.21	29.52	619852
2021-04-14	29.54	30.43	29.17	29.45	494234
2021-04-15	29.60	30.32	29.50	30.32	363545
2021-04-16	30.53	30.66	30.00	30.08	312744
2021-04-19	30.10	31.48	30.04	31.06	813683
2021-04-20	31.06	31.47	29.79	30.40	691573
2021-04-21	30.49	31.77	30.15	31.66	451220
2021-04-22	31.83	32.51	31.55	32.36	619650
2021-04-23	32.56	32.93	32.10	32.62	359390
2021-04-26	32.82	33.40	32.65	33.09	377619
2021-04-27	32.93	33.67	32.85	33.28	527292
2021-04-28	33.17	33.89	32.80	33.74	671805
2021-04-29	33.95	34.01	32.70	33.23	433707
2021-04-30	33.04	33.67	32.47	32.47	482992
2021-05-03	32.54	33.03	31.24	32.00	967241
2021-05-04	32.03	32.53	30.57	31.39	699531
2021-05-05	32.28	33.26	31.39	32.61	571370
2021-05-06	32.76	35.08	32.28	32.96	908409
2021-05-07	33.19	33.56	32.84	33.47	420533
2021-05-10	33.57	34.33	33.30	33.31	410189
2021-05-11	32.65	33.60	32.20	33.15	417598
2021-05-12	33.01	33.70	32.56	32.65	424857
2021-05-13	32.77	33.65	32.54	33.20	455150
2021-05-14	33.22	33.76	33.02	33.45	600814
2021-05-17	33.55	33.83	32.40	32.77	343395
2021-05-18	32.69	33.10	32.44	32.44	287690
2021-05-19	31.95	32.50	30.88	31.57	589866
2021-05-20	31.51	32.09	31.30	31.96	229253
2021-05-21	32.23	32.84	31.85	32.57	217782
2021-05-24	32.62	33.04	32.20	32.70	301431
2021-05-25	32.70	33.18	31.95	32.14	387861
2021-05-26	32.28	33.17	32.28	32.88	386101
2021-05-27	33.19	34.56	32.77	34.37	568662
2021-05-28	34.25	34.37	33.37	33.69	515861
2021-06-01	33.82	34.63	33.72	34.23	367271
2021-06-02	34.56	34.71	34.08	34.62	473075
2021-06-03	34.47	34.54	33.08	33.72	582288
2021-06-04	33.84	33.84	33.09	33.43	397199
2021-06-07	33.53	33.74	33.10	33.45	228545
2021-06-08	33.39	33.81	32.96	33.62	275401
2021-06-09	33.78	33.78	33.00	33.03	273652
2021-06-10	33.13	33.35	32.05	32.19	837484
2021-06-11	32.46	32.70	31.81	32.15	318062
2021-06-14	32.39	32.99	31.85	32.21	390269
2021-06-15	32.41	32.54	32.06	32.30	359046
2021-06-16	32.19	32.43	31.50	32.37	364925
2021-06-17	32.40	32.69	31.37	32.00	368683
2021-06-18	31.35	31.92	31.27	31.84	845821
2021-06-21	32.07	32.89	31.62	32.79	364021
2021-06-22	32.89	33.09	31.83	32.96	486726
2021-06-23	32.67	34.00	32.48	33.52	384451
2021-06-24	33.49	34.17	33.49	34.12	276538
2021-06-25	34.24	35.69	34.23	34.83	883245
2021-06-28	34.93	34.94	33.64	33.98	344691
2021-06-29	34.21	34.51	32.91	32.99	256986
2021-06-30	32.82	33.50	32.71	33.22	351614
2021-07-01	33.33	33.57	32.43	32.52	337758
2021-07-02	32.50	32.50	31.52	32.22	530393
2021-07-06	32.22	32.46	30.44	31.50	519534
2021-07-07	31.27	31.58	30.13	30.47	793304
2021-07-08	30.00	30.17	28.93	29.79	627997
2021-07-09	30.19	30.43	29.85	30.26	279896
2021-07-12	30.12	30.20	29.38	30.16	546143
2021-07-13	29.92	30.35	28.95	29.01	522808
2021-07-14	29.03	29.17	28.13	28.60	379150
2021-07-15	28.30	28.73	27.59	27.98	347791
2021-07-16	28.20	28.21	27.04	27.13	716820
2021-07-19	26.54	27.02	26.02	26.67	625170
2021-07-20	26.60	27.97	26.19	27.78	868682
2021-07-21	27.92	29.72	27.92	28.94	430153
2021-07-22	29.00	29.22	27.93	28.46	470467
2021-07-23	28.75	29.15	28.00	28.53	358692
2021-07-26	28.64	29.12	28.53	28.90	288973
2021-07-27	28.58	28.69	28.20	28.50	300103
2021-07-28	28.98	29.31	27.92	28.96	306303
2021-07-29	29.08	29.51	28.52	28.91	225033
2021-07-30	28.65	28.94	28.15	28.29	356546
2021-08-02	28.50	29.52	28.21	28.30	420280
2021-08-03	28.23	28.77	27.32	28.27	555467
2021-08-04	28.17	29.76	27.68	29.43	614274
2021-08-05	29.54	30.42	28.81	30.34	550504
2021-08-06	30.77	31.28	30.46	31.00	340640
2021-08-09	30.55	30.81	29.39	30.08	646672
2021-08-10	29.99	30.14	29.31	29.63	379494
2021-08-11	29.73	30.69	29.33	30.64	325612
2021-08-12	30.60	30.85	29.97	30.56	271229
2021-08-13	30.70	30.70	30.08	30.15	160029
2021-08-16	30.13	30.13	29.17	29.23	480575
2021-08-17	28.83	29.71	28.67	29.69	284269
2021-08-18	29.76	30.01	29.00	29.04	309471
2021-08-19	28.79	28.86	27.56	28.07	571843
2021-08-20	27.81	28.66	27.81	28.53	329888
2021-08-23	28.97	29.44	28.77	29.22	268508
2021-08-24	29.25	30.00	29.25	29.95	193908
2021-08-25	30.05	30.72	29.53	30.30	261882
2021-08-26	30.11	30.39	29.65	30.31	402902
2021-08-27	30.23	31.01	29.88	29.97	582865
2021-08-30	29.95	30.47	29.03	30.12	261781
2021-08-31	30.07	30.29	29.75	30.01	501798
2021-09-01	30.08	30.26	29.54	29.60	254514
2021-09-02	29.60	30.03	29.22	29.41	246331
2021-09-03	29.42	29.42	28.38	28.65	299271
2021-09-07	28.50	28.89	28.21	28.31	297169
2021-09-08	28.16	28.32	27.50	27.67	252299
2021-09-09	27.52	27.84	27.15	27.17	314266
2021-09-10	27.21	27.46	26.67	26.91	286956
2021-09-13	27.02	28.03	26.82	27.59	264651
2021-09-14	27.61	27.61	26.97	27.38	244828
2021-09-15	27.40	28.24	27.17	28.12	271021
2021-09-16	28.20	28.94	27.90	28.74	320562
2021-09-17	28.89	29.52	28.60	29.29	897602
2021-09-20	28.66	29.22	27.98	28.45	485657
2021-09-21	28.79	29.17	27.99	28.56	416317
2021-09-22	28.81	29.26	28.73	28.89	383072
2021-09-23	28.96	29.49	28.80	29.41	363119
2021-09-24	29.27	32.48	29.21	32.36	839559
2021-09-27	32.63	33.62	32.46	32.85	517462
2021-09-28	32.87	33.00	32.00	32.22	420112
2021-09-29	32.49	32.80	32.08	32.30	220663
2021-09-30	32.33	32.45	31.31	31.68	286795
2021-10-01	31.85	32.95	31.45	32.39	445927
2021-10-04	32.34	32.38	31.49	31.78	266755
2021-10-05	31.82	31.86	31.02	31.23	253506
2021-10-06	30.69	31.02	29.93	30.99	244855
2021-10-07	31.25	31.94	30.63	30.75	328258
2021-10-08	30.65	30.71	29.15	29.20	245334
2021-10-11	29.10	29.90	28.87	29.11	234440
2021-10-12	29.12	29.17	28.36	28.50	405005
2021-10-13	28.46	28.64	27.21	27.60	488380
2021-10-14	27.82	28.45	27.43	27.89	475819
2021-10-15	28.22	28.23	26.98	27.19	676544
2021-10-18	26.71	26.95	26.03	26.39	683716
2021-10-19	26.54	28.04	26.10	27.92	881759
2021-10-20	27.93	28.85	27.66	28.84	542502
2021-10-21	28.76	30.78	28.14	28.35	434118
2021-10-22	28.20	28.74	27.96	28.47	363050
2021-10-25	28.57	28.95	27.58	27.85	417943
2021-10-26	27.92	28.14	27.48	27.84	387870
2021-10-27	27.64	27.64	26.41	26.68	439387
2021-10-28	26.84	27.60	26.52	26.63	477311
2021-10-29	26.54	27.03	26.00	26.13	383788
2021-11-01	26.33	28.02	26.16	26.59	455649
2021-11-02	26.60	28.30	26.05	27.90	596350
2021-11-03	27.06	29.34	26.52	27.22	475578
2021-11-04	27.04	27.44	26.18	26.80	428948
2021-11-05	27.22	27.96	27.07	27.40	334637
2021-11-08	27.36	27.75	26.38	26.50	473404
2021-11-09	26.45	26.96	26.08	26.42	579847
2021-11-10	26.26	27.40	26.26	26.42	439466
2021-11-11	26.47	26.77	25.93	26.46	387503
2021-11-12	26.31	26.71	25.76	26.19	497333
2021-11-15	26.52	26.95	26.31	26.87	359662
2021-11-16	26.65	26.65	25.84	26.43	522088
2021-11-17	26.28	26.89	25.84	26.13	441946
2021-11-18	26.16	26.29	24.83	25.00	627724
2021-11-19	24.70	24.83	23.42	24.31	1090515
2021-11-22	24.45	25.00	24.08	24.42	725974
2021-11-23	24.59	25.08	24.25	24.66	511541
2021-11-24	24.53	24.99	24.50	24.64	4964469
2021-11-26	23.91	24.03	23.40	23.74	1520991
2021-11-29	23.99	24.60	23.09	23.39	661631
2021-11-30	23.06	23.57	22.44	23.33	1825906
2021-12-01	23.83	24.56	22.77	22.79	989798
2021-12-02	22.86	25.23	22.85	24.91	1256781
2021-12-03	25.07	26.12	24.94	25.15	1056042
2021-12-06	25.30	25.89	25.14	25.26	560900
2021-12-07	25.47	26.21	25.00	25.06	558541
2021-12-08	25.03	25.84	24.86	25.45	534046
2021-12-09	25.16	25.85	25.08	25.34	575300
2021-12-10	25.49	25.93	25.13	25.43	662699
2021-12-13	25.21	26.09	24.95	25.92	720823
2021-12-14	26.00	26.76	25.76	25.87	762805
2021-12-15	25.95	26.00	24.99	25.74	943894
2021-12-16	25.96	26.74	25.52	26.42	669929
2021-12-17	26.59	27.19	26.34	26.49	751889
2021-12-20	25.26	26.47	25.26	26.40	810851
2021-12-21	26.42	27.44	26.42	27.01	517980
2021-12-22	26.96	27.43	26.74	26.77	524198
2021-12-23	26.73	27.20	26.53	26.59	828088
2021-12-27	26.51	26.51	24.72	25.45	4260354
2021-12-28	25.24	26.26	25.21	25.97	2402551
2021-12-29	25.87	26.13	24.84	25.25	2244775
2021-12-30	25.43	27.21	25.43	26.46	1343754
2021-12-31	26.40	26.85	26.20	26.43	816224
2022-01-03	26.98	27.41	26.40	26.92	642169
2022-01-04	27.05	27.64	26.77	26.80	620853
2022-01-05	26.77	27.40	25.83	25.98	598631
2022-01-06	26.22	27.30	26.00	26.82	569198
2022-01-07	26.79	28.86	26.79	28.85	1496047
2022-01-10	28.89	29.99	28.83	29.20	1684964
2022-01-11	28.16	29.60	28.16	28.78	612095
2022-01-12	29.00	29.31	28.44	29.21	696685
2022-01-13	29.52	30.55	29.35	30.11	1248699
2022-01-14	30.01	30.54	29.37	30.25	645325
2022-01-18	30.46	30.82	29.58	29.72	1016331
2022-01-19	29.90	30.31	28.49	29.30	651215
2022-01-20	29.33	29.66	27.57	27.61	638307
2022-01-21	27.31	27.63	26.65	26.91	873324
2022-01-24	26.49	27.54	26.02	27.48	1153672
2022-01-25	27.15	27.72	26.35	27.42	625721
2022-01-26	27.61	27.72	26.61	26.83	891256
2022-01-27	26.98	28.62	26.25	26.30	483890
2022-01-28	25.71	27.27	25.71	27.24	669887
2022-01-31	26.84	27.58	26.53	27.48	1102480
2022-02-01	27.30	28.27	27.21	27.53	556052
2022-02-02	27.45	27.77	26.61	27.61	624220
2022-02-03	27.56	28.04	26.95	27.05	648517
2022-02-04	26.86	27.54	25.97	26.52	619756
2022-02-07	26.52	27.01	26.12	26.58	461222
2022-02-08	26.75	27.65	26.66	27.46	499338
2022-02-09	27.65	28.94	27.61	28.93	672078
2022-02-10	28.67	29.63	28.67	29.00	1471921
2022-02-11	28.95	30.00	28.95	29.26	589537
2022-02-14	29.37	29.64	28.40	28.54	611656
2022-02-15	28.86	29.49	28.36	29.41	503797
2022-02-16	29.19	29.25	28.24	28.24	459914
2022-02-17	27.82	28.44	27.77	28.00	471032
2022-02-18	27.82	28.14	27.09	27.73	639046
2022-02-22	27.00	27.95	26.80	26.88	592550
2022-02-23	26.90	27.16	25.09	25.78	1305025
2022-02-24	25.47	26.42	25.26	26.33	1714749
2022-02-25	26.34	27.47	26.05	27.39	1737451
2022-02-28	26.99	30.00	26.99	30.00	1651823
2022-03-01	29.81	31.04	29.71	29.97	1622020
2022-03-02	29.97	30.52	29.69	29.87	1533457
2022-03-03	30.02	30.32	29.04	29.34	886397
2022-03-04	28.89	29.11	28.09	28.30	595163
2022-03-07	28.16	28.61	27.19	27.20	675889
2022-03-08	27.36	28.71	27.25	27.63	1980856
2022-03-09	28.17	29.47	27.90	28.02	1076062
2022-03-10	27.57	27.77	26.00	26.04	1413928
2022-03-11	26.22	26.34	24.99	25.11	1172820
2022-03-14	25.39	25.39	24.25	24.85	976710
2022-03-15	25.05	26.17	25.02	25.84	567285
2022-03-16	25.74	27.51	25.74	27.50	774257
2022-03-17	27.37	27.69	26.96	27.42	724924
2022-03-18	27.29	27.80	26.84	27.60	795059
2022-03-21	27.50	27.69	27.00	27.63	506143
2022-03-22	27.99	28.29	27.63	27.88	525299
2022-03-23	27.71	28.18	27.27	27.29	643297
2022-03-24	27.30	27.84	26.52	27.83	363190
2022-03-25	27.80	28.51	27.69	28.00	415726
2022-03-28	28.10	28.14	27.04	27.48	421353
2022-03-29	27.79	28.10	27.62	27.87	410416
2022-03-30	27.79	27.87	27.19	27.30	319995
2022-03-31	27.25	28.16	27.03	28.02	531480
2022-04-01	28.06	28.19	27.11	27.34	1047250
2022-04-04	27.30	28.05	27.27	28.03	411595
2022-04-05	27.99	28.40	27.22	27.26	390794
2022-04-06	26.85	27.14	26.14	26.42	420674
2022-04-07	26.26	26.42	24.82	24.96	791460
2022-04-08	24.80	25.04	24.20	24.31	981654
2022-04-11	24.14	25.04	23.94	24.49	722376
2022-04-12	24.69	25.22	24.17	24.21	804030
2022-04-13	24.21	24.55	23.73	23.89	571237
2022-04-14	23.88	23.89	22.80	22.87	747412
2022-04-18	23.02	24.24	22.89	23.63	986584
2022-04-19	23.61	24.52	23.55	24.31	704182
2022-04-20	24.22	24.31	23.39	23.79	563269
2022-04-21	24.00	24.22	23.02	23.19	515412
2022-04-22	23.18	23.44	22.65	23.33	792467
2022-04-25	23.00	23.45	22.64	23.10	886903
2022-04-26	23.16	23.30	22.75	23.11	806705
2022-04-27	23.00	23.62	22.70	22.71	768404
2022-04-28	22.91	23.14	22.33	22.93	507797
2022-04-29	22.77	23.16	22.18	22.24	646700
2022-05-02	22.29	23.79	22.07	23.73	884664
2022-05-03	23.47	23.93	22.81	23.36	735457
2022-05-04	22.76	24.58	22.76	24.15	889835
2022-05-05	25.43	25.84	23.33	23.68	1373248
2022-05-06	23.73	24.19	23.42	23.98	1277562
2022-05-09	23.66	23.97	22.56	22.73	1081860
2022-05-10	22.99	23.31	21.81	22.67	1081332
2022-05-11	22.88	23.54	22.31	22.60	941299
2022-05-12	22.88	24.04	22.51	24.03	881388
2022-05-13	24.32	24.94	24.03	24.85	985236
2022-05-16	24.82	25.09	24.45	24.61	743610
2022-05-17	24.90	25.77	24.75	25.57	1240440
2022-05-18	25.49	25.64	25.03	25.37	860342
2022-05-19	25.14	26.10	24.81	25.79	954586
2022-05-20	25.99	26.30	24.63	25.20	767950
2022-05-23	25.42	25.54	24.75	25.02	632284
2022-05-24	24.62	24.63	21.82	21.86	1108876
2022-05-25	21.87	23.42	21.82	23.27	997472
2022-05-26	23.38	23.95	23.38	23.90	824224
2022-05-27	23.99	24.35	23.94	24.33	511483
2022-05-31	24.20	24.41	23.83	24.23	625103
2022-06-01	24.25	24.58	23.54	23.91	625209
2022-06-02	23.82	24.25	23.68	24.20	476803
2022-06-03	23.86	23.86	23.11	23.20	547530
2022-06-06	23.36	23.63	22.90	23.33	623682
2022-06-07	23.08	23.57	22.83	23.56	483610
2022-06-08	23.27	23.45	22.59	22.85	584019
2022-06-09	22.87	22.99	22.46	22.50	481543
2022-06-10	22.21	22.28	21.64	21.70	627048
2022-06-13	21.01	21.14	19.51	19.64	822342
2022-06-14	19.72	20.53	19.33	20.45	723696
2022-06-15	20.81	21.49	20.61	20.95	914608
2022-06-16	20.34	20.52	19.16	19.36	958129
2022-06-17	19.41	19.77	18.89	19.23	1106564
2022-06-21	19.57	20.30	19.23	19.64	834205
2022-06-22	19.37	19.87	19.12	19.54	801322
2022-06-23	19.57	19.93	19.17	19.90	658427
2022-06-24	19.94	20.99	19.94	20.99	2224925
2022-06-27	21.21	21.53	20.99	21.24	510587
2022-06-28	21.42	21.95	21.01	21.06	838162
2022-06-29	21.08	21.16	19.94	20.05	608625
2022-06-30	19.88	20.58	19.66	20.40	617004
2022-07-01	20.16	20.69	20.10	20.67	458332
2022-07-05	20.36	20.85	19.85	20.83	681309
2022-07-06	20.84	21.16	20.04	20.23	594149
2022-07-07	20.35	20.90	20.25	20.75	1268469
2022-07-08	20.70	21.16	20.55	21.04	851646
2022-07-11	20.89	21.08	20.71	20.79	984815
2022-07-12	20.79	21.93	20.79	21.68	570954
2022-07-13	21.51	21.51	20.87	20.94	698039
2022-07-14	20.71	20.91	20.35	20.65	543028
2022-07-15	21.11	21.41	20.93	21.12	1185349
2022-07-18	21.44	21.75	21.27	21.44	844903
2022-07-19	21.81	22.39	21.81	22.11	1838931
2022-07-20	22.29	22.76	22.17	22.58	1754809
2022-07-21	22.58	22.97	22.37	22.96	569872
2022-07-22	22.91	23.06	22.44	22.66	365856
2022-07-25	22.83	22.97	22.52	22.57	506364
2022-07-26	22.41	22.51	22.01	22.33	473279
2022-07-27	22.58	22.60	22.25	22.43	334508
2022-07-28	22.36	22.98	21.99	22.94	511637
2022-07-29	22.88	22.88	21.32	21.84	944571
2022-08-01	21.82	22.20	21.52	21.99	558816
2022-08-02	21.71	22.09	21.38	21.99	516107
2022-08-03	22.74	23.64	22.03	23.30	1222383
2022-08-04	23.12	23.57	22.72	23.23	1249035
2022-08-05	23.00	23.35	22.58	22.98	666791
2022-08-08	23.23	23.54	23.06	23.25	909576
2022-08-09	23.27	23.32	22.94	23.11	336639
2022-08-10	23.75	24.29	23.62	24.08	742288
2022-08-11	24.55	25.35	24.55	25.13	585857
2022-08-12	25.35	25.38	24.83	25.32	403870
2022-08-15	24.88	25.49	24.84	25.40	446341
2022-08-16	25.55	25.79	25.22	25.72	562721
2022-08-17	25.49	25.61	25.11	25.32	669028
2022-08-18	25.72	25.72	25.09	25.36	482274
2022-08-19	24.97	25.19	24.56	24.76	462314
2022-08-22	24.26	24.30	23.76	23.91	437660
2022-08-23	24.00	24.09	23.18	23.51	313296
2022-08-24	23.32	23.69	23.15	23.59	308089
2022-08-25	23.75	24.14	23.56	23.69	379571
2022-08-26	23.73	23.85	23.20	23.25	275196
2022-08-29	23.19	23.26	22.82	23.02	424393
2022-08-30	23.05	23.17	22.27	22.60	489955
2022-08-31	22.57	22.93	22.09	22.09	597706
2022-09-01	22.09	22.89	21.99	22.88	515626
2022-09-02	23.29	23.29	22.44	22.56	433505
2022-09-06	22.48	22.67	21.70	21.87	406705
2022-09-07	21.93	22.09	21.62	21.87	307025
2022-09-08	21.64	21.85	21.38	21.60	418950
2022-09-09	21.76	22.37	21.68	22.31	434417
2022-09-12	22.47	22.87	22.29	22.74	471448
2022-09-13	22.21	22.37	21.61	21.64	584699
2022-09-14	21.77	21.87	20.56	21.38	800878
2022-09-15	21.27	22.11	21.27	21.60	1487113
2022-09-16	21.33	21.80	21.01	21.75	1184626
2022-09-19	21.56	21.86	20.88	21.67	714905
2022-09-20	21.45	21.93	21.35	21.93	757517
2022-09-21	22.30	22.83	21.79	21.82	960013
2022-09-22	21.80	21.90	20.90	20.92	712371
2022-09-23	20.61	20.62	19.60	20.18	912052
2022-09-26	19.89	20.34	19.48	19.55	880091
2022-09-27	19.72	19.98	18.91	19.11	557928
2022-09-28	19.16	19.22	18.73	18.74	966593
2022-09-29	18.67	18.67	17.44	17.85	1038744
2022-09-30	18.01	18.37	17.77	18.09	789982
2022-10-03	18.74	18.98	18.23	18.50	1530163
2022-10-04	18.66	18.85	18.30	18.72	1160086
2022-10-05	18.67	19.25	18.25	19.19	977381
2022-10-06	19.27	19.56	18.73	19.05	671620
2022-10-07	18.91	18.99	18.36	18.57	709246
2022-10-10	18.77	19.23	18.63	18.85	590023
2022-10-11	18.69	18.75	17.91	18.10	531880
2022-10-12	18.03	18.15	17.68	17.88	691587
2022-10-13	17.64	18.66	17.39	18.52	518629
2022-10-14	18.80	18.93	18.51	18.55	308102
2022-10-17	18.58	19.23	18.58	19.05	435418
2022-10-18	19.54	19.88	19.47	19.69	453614
2022-10-19	19.62	19.92	18.97	19.09	580456
2022-10-20	19.27	19.50	18.98	19.19	422465
2022-10-21	19.24	19.38	18.90	19.00	461409
2022-10-24	19.31	19.42	19.06	19.15	367687
2022-10-25	19.09	19.67	19.09	19.41	384261
2022-10-26	19.40	19.50	18.43	18.44	600944
2022-10-27	18.63	19.01	17.82	17.86	524154
2022-10-28	17.91	18.23	17.53	18.09	559611
2022-10-31	17.97	18.03	17.18	17.81	820081
2022-11-01	18.17	18.70	18.03	18.47	635862
2022-11-02	17.50	18.60	17.24	17.94	735740
2022-11-03	16.91	17.51	16.05	17.46	1446932
2022-11-04	17.69	18.39	16.47	16.71	1677648
2022-11-07	16.91	17.62	16.81	17.62	763392
2022-11-08	17.82	18.58	17.45	17.96	920910
2022-11-09	17.91	17.91	17.13	17.48	501929
2022-11-10	18.19	18.90	18.15	18.53	657873
2022-11-11	18.65	19.66	18.63	19.33	479235
2022-11-14	19.26	20.77	18.72	19.76	1041635
2022-11-15	19.59	20.65	19.59	20.21	845978
2022-11-16	20.17	20.22	18.99	19.22	760929
2022-11-17	18.81	19.01	18.66	18.98	482799
2022-11-18	19.43	19.46	18.61	18.75	474574
2022-11-21	18.68	18.85	18.29	18.42	297490
2022-11-22	18.50	18.81	18.35	18.67	293685
2022-11-23	18.65	19.00	18.52	18.80	279651
2022-11-25	18.78	18.89	18.65	18.67	148522
2022-11-28	18.47	18.69	17.90	18.02	479617
2022-11-29	18.15	18.57	18.11	18.46	511449
2022-11-30	18.21	18.58	17.73	18.56	920443
2022-12-01	18.60	18.65	18.07	18.39	520455
2022-12-02	18.19	18.57	18.09	18.24	416189
2022-12-05	18.25	18.25	17.26	17.42	569899
2022-12-06	17.38	17.75	17.23	17.35	354010
2022-12-07	17.23	17.27	16.67	17.11	446805
2022-12-08	16.30	16.77	15.79	16.50	1103991
2022-12-09	16.45	17.35	16.32	17.25	572868
2022-12-12	17.26	17.57	17.09	17.48	418644
2022-12-13	18.00	18.30	16.15	16.48	1149177
2022-12-14	16.26	16.60	15.97	16.12	672745
2022-12-15	15.96	16.08	15.66	15.93	715415
2022-12-16	15.90	16.08	15.72	15.88	948863
2022-12-19	15.82	15.82	14.50	14.72	855668
2022-12-20	14.72	15.29	14.47	15.17	746048
2022-12-21	15.41	15.53	15.09	15.12	548743
2022-12-22	15.07	15.19	14.54	15.16	434490
2022-12-23	15.14	15.38	14.97	15.32	393003
2022-12-27	15.25	15.27	14.91	15.19	324147
2022-12-28	15.14	15.23	14.37	14.53	521503
2022-12-29	14.72	15.18	14.70	15.14	831384
2022-12-30	14.97	15.60	14.79	15.51	553057
2023-01-03	15.34	15.92	15.28	15.32	708182
2023-01-04	15.49	16.49	15.40	16.39	685398
2023-01-05	16.39	16.51	15.87	16.45	472309
2023-01-06	16.55	17.38	16.48	17.19	566025
2023-01-09	17.41	17.55	17.15	17.50	663402
2023-01-10	17.50	18.11	17.39	18.01	596034
2023-01-11	18.11	18.38	17.75	18.02	511178
2023-01-12	18.23	18.39	17.85	18.10	342223
2023-01-13	18.05	18.17	17.90	18.10	277297
2023-01-17	18.15	18.34	17.88	18.26	421109
2023-01-18	18.39	18.66	17.92	18.06	438713
2023-01-19	18.04	18.42	17.93	18.41	545056
2023-01-20	18.62	19.04	18.46	18.74	354818
2023-01-23	18.93	19.35	18.75	19.25	359537
2023-01-24	19.24	19.41	18.89	19.21	338734
2023-01-25	19.26	19.63	19.14	19.41	288730
2023-01-26	19.56	20.40	19.52	20.39	351341
2023-01-27	20.44	20.62	20.12	20.47	323845
2023-01-30	20.22	20.44	20.04	20.25	367567
2023-01-31	20.26	20.74	20.26	20.63	334595
2023-02-01	20.56	21.52	20.44	21.39	385977
2023-02-02	21.71	22.41	21.67	21.84	511620
2023-02-03	21.68	22.17	21.31	21.38	434605
2023-02-06	21.19	21.44	20.77	20.89	371706
2023-02-07	20.86	20.90	19.80	20.41	429046
2023-02-08	20.33	20.58	20.04	20.16	314291
2023-02-09	20.40	20.48	19.47	19.65	386573
2023-02-10	19.55	19.68	19.16	19.43	250533
2023-02-13	19.42	19.42	19.04	19.24	349704
2023-02-14	19.23	19.32	18.76	18.95	460237
2023-02-15	18.88	20.14	18.44	20.13	1231236
2023-02-16	19.81	20.06	19.45	19.46	590347
2023-02-17	19.57	19.63	19.09	19.40	593891
2023-02-21	19.22	19.37	18.92	18.97	664206
2023-02-22	18.40	18.75	16.77	17.84	1027353
2023-02-23	17.84	18.41	17.57	17.93	641781
2023-02-24	17.62	17.80	16.85	17.02	552078
2023-02-27	17.10	17.16	16.46	16.70	527115
2023-02-28	16.72	16.73	16.13	16.27	1058008
2023-03-01	16.24	16.28	15.62	15.97	743146
2023-03-02	15.51	15.79	15.17	15.31	666090
2023-03-03	15.55	15.92	15.49	15.68	768537
2023-03-06	15.87	16.09	15.47	15.59	891193
2023-03-07	15.53	15.75	15.38	15.54	725451
2023-03-08	15.60	15.80	15.29	15.43	681039
2023-03-09	15.46	15.65	15.14	15.16	895836
2023-03-10	15.10	15.19	14.55	14.64	744695
2023-03-13	14.45	14.77	14.15	14.35	973159
2023-03-14	14.67	15.14	14.48	14.59	1045390
2023-03-15	14.28	14.35	13.01	13.81	1670261
2023-03-16	13.63	14.19	13.46	14.19	889599
2023-03-17	13.81	13.92	12.64	12.65	1754093
2023-03-20	12.70	13.63	12.70	13.26	1069794
2023-03-21	13.56	14.39	13.56	14.17	872033
2023-03-22	14.08	14.21	13.62	13.62	805579
2023-03-23	13.83	14.58	13.81	14.28	996797
2023-03-24	14.18	14.65	14.08	14.63	755831
2023-03-27	14.75	15.61	14.71	15.33	885594
2023-03-28	15.33	15.70	15.33	15.48	692312
2023-03-29	15.59	16.04	15.59	15.83	713767
2023-03-30	16.03	16.58	16.03	16.38	760536
2023-03-31	16.45	17.17	16.45	17.16	903125
2023-04-03	17.40	17.40	15.80	16.38	1267447
2023-04-04	16.48	16.94	16.33	16.62	861775
2023-04-05	16.55	17.35	16.36	16.99	795885
2023-04-06	17.00	17.91	16.97	17.49	753637
2023-04-10	17.31	18.56	17.31	18.42	922540
2023-04-11	18.47	19.81	18.46	19.19	1643283
2023-04-12	19.39	19.91	19.35	19.36	1061756
2023-04-13	19.50	20.72	19.50	20.43	867252
2023-04-14	20.72	20.78	20.30	20.51	952357
2023-04-17	20.51	21.07	20.36	20.55	870115
2023-04-18	20.65	21.17	20.48	20.51	1042940
2023-04-19	20.33	21.12	19.84	20.86	1138673
2023-04-20	20.40	20.76	19.93	19.96	872768
2023-04-21	19.92	20.14	19.40	19.42	1258547
2023-04-24	19.42	20.07	19.29	19.43	1025245
2023-04-25	19.15	19.35	18.68	18.74	1011152
2023-04-26	18.75	19.05	18.41	18.42	974116
2023-04-27	18.61	19.51	18.39	19.36	1174774
2023-04-28	19.42	20.27	19.17	19.89	948569
2023-05-01	19.86	20.57	19.85	20.12	845934
2023-05-02	19.97	19.97	18.36	18.65	1034411
2023-05-03	18.70	18.74	16.94	16.97	1335536
2023-05-04	16.33	16.70	15.28	15.65	987903
2023-05-05	16.00	16.96	15.74	16.75	1112260
2023-05-08	16.90	17.06	16.08	16.31	772026
2023-05-09	16.32	16.47	15.90	15.98	865476
2023-05-10	16.39	16.39	15.34	15.83	771416
2023-05-11	15.65	15.76	15.14	15.41	889209
2023-05-12	15.52	15.85	15.37	15.84	622460
2023-05-15	15.88	16.66	15.75	16.44	674812
2023-05-16	16.55	16.55	15.71	16.07	687144
2023-05-17	16.39	17.49	16.32	17.24	839161
2023-05-18	17.24	17.44	16.93	17.40	687689
2023-05-19	17.55	17.55	16.49	16.71	955409
2023-05-22	16.88	17.23	16.40	16.44	517520
2023-05-23	16.47	17.12	16.37	16.52	467662
2023-05-24	16.42	16.42	15.73	15.93	553851
2023-05-25	15.85	16.13	15.13	15.17	570435
2023-05-26	15.00	15.91	14.92	15.80	715505
2023-05-30	15.98	16.26	15.67	15.72	470982
2023-05-31	15.64	15.72	15.21	15.38	1102680
2023-06-01	15.52	16.21	15.07	15.10	569913
2023-06-02	15.50	15.79	14.80	14.84	818382
2023-06-05	14.85	15.46	13.95	14.09	922841
2023-06-06	14.06	15.15	14.00	14.82	728247
2023-06-07	14.96	15.69	14.92	15.56	913397
2023-06-08	15.56	16.30	14.98	16.14	1574136
2023-06-09	16.41	16.49	14.97	15.35	922110
2023-06-12	15.50	15.52	14.94	15.25	728958
2023-06-13	15.30	15.67	14.93	15.13	837804
2023-06-14	15.31	15.48	14.31	14.46	928106
2023-06-15	14.45	14.49	13.88	14.10	1051670
2023-06-16	14.03	14.16	13.71	13.95	1447447
2023-06-20	13.89	14.00	12.94	13.11	1370004
2023-06-21	13.15	13.30	12.67	12.85	1143077
2023-06-22	12.73	12.78	12.27	12.57	1116740
2023-06-23	12.40	12.80	12.35	12.45	2071741
2023-06-26	12.44	13.35	12.44	13.27	859557
2023-06-27	13.33	14.06	13.11	13.97	615746
2023-06-28	14.00	14.01	13.68	13.97	701498
2023-06-29	14.00	14.38	13.98	14.05	403443
2023-06-30	14.15	14.24	13.82	13.82	647196
2023-07-03	13.90	14.00	13.66	13.81	352625
2023-07-05	13.58	13.69	13.18	13.49	673906
2023-07-06	13.25	13.43	12.87	13.43	588942
2023-07-07	13.40	14.06	13.34	13.81	409302
2023-07-10	13.84	14.09	13.71	13.78	363520
2023-07-11	13.78	14.04	13.56	13.62	394050
2023-07-12	14.05	14.17	13.52	13.55	414345
2023-07-13	13.70	14.39	13.66	14.05	426216
2023-07-14	14.05	14.05	13.50	13.79	383994
2023-07-17	13.79	13.98	13.54	13.95	481306
2023-07-18	13.94	14.65	13.94	14.65	534865
2023-07-19	14.73	15.26	14.40	14.43	452468
2023-07-20	14.34	14.38	13.60	13.91	681063
2023-07-21	14.00	14.18	13.68	13.77	483315
2023-07-24	13.78	14.11	13.70	13.91	384255
2023-07-25	13.93	14.10	13.76	13.83	772616
2023-07-26	13.90	14.15	13.84	14.00	528790
2023-07-27	14.02	14.17	13.23	13.30	421556
2023-07-28	13.35	13.85	13.35	13.51	382661
2023-07-31	13.55	13.94	13.55	13.91	421514
2023-08-01	13.91	13.91	13.38	13.65	508942
2023-08-02	13.65	13.74	13.12	13.49	726202
2023-08-03	13.09	13.26	11.90	12.98	1136348
2023-08-04	12.86	14.39	12.80	14.20	859131
2023-08-07	14.12	14.24	13.47	13.47	489188
2023-08-08	13.20	13.91	13.07	13.83	688396
2023-08-09	13.94	14.00	13.45	13.72	518403
2023-08-10	13.87	14.09	13.51	14.07	567429
2023-08-11	13.86	14.31	13.78	14.15	457019
2023-08-14	14.01	14.39	13.70	14.39	496288
2023-08-15	14.11	14.49	13.90	14.41	581512
2023-08-16	14.23	14.43	13.69	13.70	523157
2023-08-17	13.65	13.99	13.51	13.68	509345
2023-08-18	13.43	13.94	13.43	13.61	417882
2023-08-21	13.55	13.81	13.08	13.32	403594
2023-08-22	13.30	13.52	13.25	13.40	460823
2023-08-23	13.27	13.29	12.52	12.65	1155797
2023-08-24	12.63	13.08	12.35	13.00	518346
2023-08-25	13.04	13.20	12.32	12.36	634218
2023-08-28	12.37	12.79	12.37	12.73	366180
2023-08-29	12.73	12.95	12.38	12.93	501134
2023-08-30	13.00	13.07	12.66	12.99	392854
2023-08-31	12.76	13.01	12.59	12.62	515693
2023-09-01	12.68	12.68	10.56	11.30	1678209
2023-09-05	11.20	11.39	10.57	10.61	914575
2023-09-06	10.56	10.56	10.12	10.25	789271
2023-09-07	10.13	10.34	9.81	10.22	799544
2023-09-08	10.18	10.39	10.00	10.25	478671
2023-09-11	11.06	11.06	11.06	11.06	96680
2023-09-12	11.01	11.90	10.91	11.81	944846
2023-09-13	11.82	11.96	11.44	11.92	1087344
2023-09-14	12.16	13.67	12.16	13.62	1403000
2023-09-15	13.57	13.82	12.23	12.28	1591291
2023-09-18	12.19	12.37	11.82	12.03	505239
2023-09-19	11.95	12.15	11.47	11.56	514894
2023-09-20	11.54	11.74	11.22	11.30	447055
2023-09-21	11.29	11.94	11.21	11.84	665806
2023-09-22	11.84	12.17	11.20	11.57	584372
2023-09-25	11.47	11.52	10.88	11.00	1039770
2023-09-26	10.84	11.33	10.44	10.58	476231
2023-09-27	10.56	11.25	10.52	10.72	562484
2023-09-28	10.85	11.35	10.79	11.26	518998
2023-09-29	11.33	11.67	10.89	11.22	671840
2023-10-02	11.13	11.22	10.55	10.63	540553
2023-10-03	10.50	10.65	9.91	9.94	769984
2023-10-04	9.94	10.15	9.58	10.12	587867
2023-10-05	10.08	10.55	9.83	9.84	987878
2023-10-06	9.79	10.23	9.56	9.86	638006
2023-10-09	9.81	10.23	9.39	10.00	466750
2023-10-10	10.12	10.93	10.12	10.65	1047119
2023-10-11	10.73	10.92	10.02	10.15	361012
2023-10-12	10.29	10.29	9.80	10.15	1050319
2023-10-13	10.11	10.34	9.69	9.73	553631
2023-10-16	9.98	10.88	9.98	10.69	701145
2023-10-17	10.60	11.06	10.60	10.79	355706
2023-10-18	10.68	10.86	10.52	10.60	295269
2023-10-19	10.71	10.74	10.42	10.48	306016
2023-10-20	10.42	10.59	10.25	10.32	371974
2023-10-23	10.17	10.48	10.04	10.08	341285
2023-10-24	10.21	10.45	10.00	10.34	323780
2023-10-25	10.15	10.18	9.91	10.05	349592
2023-10-26	10.00	10.22	9.69	10.02	393296
2023-10-27	10.02	10.29	9.91	10.05	297444
2023-10-30	10.18	10.75	10.12	10.67	463973
2023-10-31	10.67	10.90	10.62	10.87	412695
2023-11-01	10.76	10.86	10.31	10.61	704740
2023-11-02	11.67	14.51	10.61	14.25	1954976
2023-11-03	14.62	15.56	14.50	14.87	1306165
2023-11-06	14.73	14.83	13.92	14.43	597465
2023-11-07	14.43	14.80	13.75	13.76	624825
2023-11-08	13.47	13.82	13.27	13.51	532827
2023-11-09	13.97	13.97	13.26	13.41	296594
2023-11-10	13.30	13.73	13.17	13.59	362364
2023-11-13	13.21	13.40	12.68	13.01	399434
2023-11-14	14.00	14.17	13.29	13.41	365886
2023-11-15	13.33	13.99	13.33	13.97	333055
2023-11-16	13.65	13.75	13.14	13.27	260320
2023-11-17	13.51	14.46	13.36	14.44	610303
2023-11-20	14.37	14.56	14.10	14.44	289571
2023-11-21	14.31	14.34	13.80	13.94	554932
2023-11-22	14.04	14.33	13.68	13.89	327259
2023-11-24	13.99	14.08	13.78	13.88	137219
2023-11-27	13.71	13.91	13.49	13.49	365287
2023-11-28	13.37	13.41	12.78	13.17	727540
2023-11-29	13.45	13.62	12.92	13.24	293374
2023-11-30	13.18	13.21	12.34	12.61	587344
2023-12-01	12.59	13.64	12.49	13.58	387875
2023-12-04	13.51	13.81	13.45	13.49	250015
2023-12-05	13.38	13.58	12.98	13.08	310004
2023-12-06	13.10	13.45	12.65	12.82	488025
2023-12-07	12.86	13.06	12.67	12.81	276777
2023-12-08	12.78	13.56	12.78	13.35	308694
2023-12-11	13.32	13.46	12.90	13.02	299214
2023-12-12	13.02	13.02	12.28	12.30	361482
2023-12-13	12.23	13.04	11.98	12.93	639560
2023-12-14	13.49	14.20	13.17	13.51	714785
2023-12-15	13.55	13.80	13.00	13.01	649070
2023-12-18	13.10	14.00	12.74	13.28	1355430
2023-12-19	13.23	13.65	13.17	13.42	458754
2023-12-20	13.44	13.55	12.68	12.69	331254
2023-12-21	12.90	13.17	12.57	13.15	268793
2023-12-22	13.25	13.44	12.88	13.05	300838
2023-12-26	13.10	13.18	12.77	13.00	236668
2023-12-27	12.97	13.05	12.85	12.98	285044
2023-12-28	12.83	13.45	12.80	13.34	331894
2023-12-29	13.23	13.30	12.85	13.03	310430
2024-01-02	12.98	13.95	12.82	13.50	366590
2024-01-03	13.35	13.50	13.02	13.11	541218
2024-01-04	13.25	13.73	13.00	13.62	377336
2024-01-05	13.62	14.21	13.55	13.77	365123
2024-01-08	13.76	13.98	13.46	13.93	221102
2024-01-09	13.71	13.73	13.13	13.48	334890
2024-01-10	13.48	14.09	13.39	13.87	278276
2024-01-11	13.90	14.81	13.77	14.21	644592
2024-01-12	14.30	14.69	14.27	14.30	333389
2024-01-16	14.03	14.08	13.59	13.62	415041
2024-01-17	14.40	16.13	14.00	16.05	1515873
2024-01-18	16.31	16.54	14.62	14.94	692494
2024-01-19	15.13	15.46	14.76	15.39	569479
2024-01-22	15.47	16.34	15.39	16.15	410174
2024-01-23	16.34	16.68	15.98	16.08	346924
2024-01-24	16.45	16.68	15.72	15.81	287940
2024-01-25	16.11	17.59	16.10	17.53	553782
2024-01-26	17.45	17.54	16.57	16.87	397542
2024-01-29	16.92	16.92	16.30	16.45	332677
2024-01-30	16.22	16.36	16.05	16.25	279429
2024-01-31	16.29	16.41	15.69	15.70	313191
2024-02-01	15.93	16.22	15.66	15.86	259194
2024-02-02	15.71	16.20	15.28	15.67	253469
2024-02-05	15.58	15.58	14.88	14.89	309388
2024-02-06	14.89	15.34	14.74	14.86	206144
2024-02-07	14.69	14.69	12.60	13.11	1153834
2024-02-08	13.46	14.22	13.16	14.03	589221
2024-02-09	13.97	14.56	13.71	14.54	464160
2024-02-12	14.67	16.32	14.54	15.95	874026
2024-02-13	15.20	15.63	14.58	14.65	396509
2024-02-14	14.95	15.80	14.66	15.28	490205
2024-02-15	15.38	16.03	15.33	15.84	431906
2024-02-16	15.72	16.40	15.36	16.03	529937
2024-02-20	15.65	15.93	15.31	15.91	231415
2024-02-21	15.74	15.74	15.03	15.41	347138
2024-02-22	15.26	15.60	14.71	14.78	553480
2024-02-23	14.74	14.74	13.83	14.59	472908
2024-02-26	14.42	14.74	13.98	14.02	362304
2024-02-27	14.18	14.55	14.03	14.40	359435
2024-02-28	14.77	15.61	14.65	14.79	664776
2024-02-29	15.05	16.15	14.76	14.85	866078
2024-03-01	15.25	15.25	14.45	14.52	435302
2024-03-04	14.49	14.56	13.75	13.76	511510
2024-03-05	13.55	13.91	13.48	13.51	442010
2024-03-06	13.73	14.17	13.44	13.45	551849
2024-03-07	13.45	13.72	13.30	13.31	353427
2024-03-08	13.24	13.47	12.45	12.53	619104
2024-03-11	12.49	13.68	12.34	13.43	521191
2024-03-12	13.45	13.48	12.92	13.06	441581
2024-03-13	12.87	13.45	12.87	13.31	485342
2024-03-14	13.30	13.30	12.93	13.12	403890
2024-03-15	13.07	13.57	12.60	12.76	950808
2024-03-18	12.80	12.81	11.38	11.57	922057
2024-03-19	11.48	11.95	11.35	11.63	539552
2024-03-20	11.61	12.29	11.53	12.14	711098
2024-03-21	12.25	12.38	12.02	12.04	376072
2024-03-22	12.02	12.07	11.44	11.54	417745
2024-03-25	11.88	12.39	11.84	12.37	409575
2024-03-26	12.37	12.67	12.12	12.49	473764
2024-03-27	12.63	13.21	12.63	13.19	463245
2024-03-28	13.27	13.66	13.19	13.47	439271
2024-04-01	13.39	13.39	12.68	12.71	313498
2024-04-02	12.54	12.71	12.06	12.52	592660
2024-04-03	12.48	13.36	12.45	13.09	386631
2024-04-04	13.33	13.70	13.13	13.18	587110
2024-04-05	13.01	13.10	12.51	12.52	351507
2024-04-08	12.42	12.72	12.28	12.47	245707
2024-04-09	12.60	12.60	12.16	12.56	538635
2024-04-10	12.34	12.34	11.70	11.99	361697
2024-04-11	12.07	12.46	11.98	12.32	308417
2024-04-12	12.13	12.22	11.81	11.91	231226
2024-04-15	11.75	12.07	11.66	11.80	321028
2024-04-16	11.90	12.08	11.63	12.02	348481
2024-04-17	12.20	12.24	11.70	11.78	276702
2024-04-18	11.79	12.19	11.65	12.10	235274
2024-04-19	12.08	12.44	12.08	12.35	345434
2024-04-22	12.46	12.59	12.21	12.34	286552
2024-04-23	12.19	12.59	12.04	12.42	201947
2024-04-24	12.42	12.75	12.34	12.74	268734
2024-04-25	12.53	12.55	12.04	12.19	260734
2024-04-26	12.19	12.30	11.91	12.12	217850
2024-04-29	12.31	12.67	12.27	12.53	314410
2024-04-30	12.37	12.46	12.09	12.30	226539
2024-05-01	12.26	13.15	12.26	12.79	247481
2024-05-02	13.06	13.45	12.98	13.30	295688
2024-05-03	13.49	13.50	13.12	13.21	148500
2024-05-06	13.42	13.62	13.30	13.54	188043
2024-05-07	13.54	13.73	13.26	13.33	247267
2024-05-08	13.13	13.44	12.91	13.28	286994
2024-05-09	14.67	16.35	14.58	16.26	1879937
2024-05-10	16.22	16.35	14.82	15.00	624135
2024-05-13	15.37	15.68	14.63	15.04	636642
2024-05-14	14.99	16.53	14.99	15.55	626309
2024-05-15	15.83	15.83	14.15	14.41	493329
2024-05-16	14.29	14.74	14.15	14.63	372730
2024-05-17	14.60	14.63	14.27	14.55	293568
2024-05-20	14.60	14.67	13.57	13.71	516166
2024-05-21	13.60	13.79	13.26	13.54	259742
2024-05-22	13.34	13.72	13.25	13.44	296750
2024-05-23	13.50	13.56	12.47	12.55	638373
2024-05-24	12.68	12.72	12.27	12.32	353851
2024-05-28	12.44	12.61	12.04	12.36	295019
2024-05-29	12.11	12.22	11.88	12.17	238807
2024-05-30	12.23	12.81	12.20	12.67	221228
2024-05-31	12.85	14.34	12.75	14.20	852592
2024-06-03	14.03	14.20	13.34	13.66	350794
2024-06-04	13.51	13.60	13.07	13.23	291857
2024-06-05	13.13	13.19	12.46	12.56	292768
2024-06-06	12.58	12.87	12.42	12.68	264208
2024-06-07	12.36	12.75	12.20	12.47	239993
2024-06-10	12.27	12.40	11.98	12.21	240681
2024-06-11	12.18	12.41	11.96	12.04	290008
2024-06-12	12.49	12.88	12.11	12.21	309963
2024-06-13	12.33	12.33	11.69	11.70	464525
2024-06-14	11.60	11.89	11.15	11.42	498449
2024-06-17	11.35	11.77	11.20	11.71	387965
2024-06-18	11.67	11.74	11.29	11.30	313821
2024-06-20	11.13	11.92	11.13	11.77	374674
2024-06-21	11.87	12.30	11.78	11.88	1012615
2024-06-24	12.02	12.23	11.43	11.76	379813
2024-06-25	11.74	11.89	11.47	11.84	221084
2024-06-26	11.58	12.27	11.58	12.15	425546
2024-06-27	12.14	12.33	11.97	12.30	251315
2024-06-28	12.40	13.53	12.32	13.33	1669797
2024-07-01	13.27	13.93	13.15	13.38	360684
2024-07-02	13.25	13.37	12.81	13.34	239805
2024-07-03	13.38	13.81	13.35	13.35	168036
2024-07-05	13.23	13.74	13.05	13.38	456344
2024-07-08	13.47	13.60	13.04	13.32	348255
2024-07-09	13.31	13.42	12.97	13.38	359314
2024-07-10	13.41	14.16	13.41	14.03	370278
2024-07-11	14.34	15.05	14.31	14.49	419092
2024-07-12	14.85	15.25	14.67	14.95	308122
2024-07-15	15.10	15.43	14.75	15.20	321970
2024-07-16	15.27	15.70	15.11	15.53	229353
2024-07-17	15.36	15.90	15.32	15.57	356710
2024-07-18	15.48	15.82	14.43	14.59	557128
2024-07-19	14.62	14.62	13.61	13.90	468152
2024-07-22	13.84	15.03	13.74	14.91	339391
2024-07-23	14.77	15.31	14.61	15.15	265770
2024-07-24	15.09	15.34	14.59	14.67	344417
2024-07-25	14.64	15.39	14.63	15.11	307297
2024-07-26	15.49	15.63	15.19	15.38	204507
2024-07-29	15.41	15.68	15.22	15.60	227129
2024-07-30	15.71	15.79	15.28	15.57	169510
2024-07-31	15.67	15.91	15.26	15.38	201140
2024-08-01	15.41	15.58	14.49	14.63	278760
2024-08-02	14.10	14.43	13.46	13.54	324506
2024-08-05	12.52	12.66	12.07	12.57	477183
2024-08-06	12.83	13.09	12.31	13.06	337770
2024-08-07	13.40	13.40	12.78	13.01	500365
2024-08-08	14.37	14.78	13.18	13.37	702222
2024-08-09	13.45	13.71	12.68	13.42	516350
2024-08-12	13.17	13.17	12.20	12.53	498132
2024-08-13	12.77	13.17	12.65	12.80	350624
2024-08-14	12.95	13.00	12.46	12.57	334957
2024-08-15	13.01	13.12	12.72	12.89	342752
2024-08-16	12.90	13.15	12.81	12.98	268034
2024-08-19	12.98	13.53	12.96	13.24	338596
2024-08-20	13.08	13.30	12.74	12.77	387224
2024-08-21	12.96	13.22	12.80	13.14	327362
2024-08-22	13.21	13.56	12.98	13.17	370200
2024-08-23	13.23	14.18	13.22	14.01	302971
2024-08-26	14.16	14.47	14.10	14.36	271319
2024-08-27	14.21	14.34	13.98	14.17	234673
2024-08-28	14.08	14.19	13.70	14.01	395028
2024-08-29	14.23	14.33	13.93	14.08	548589
2024-08-30	13.83	14.05	13.64	13.92	413143
2024-09-03	13.86	13.93	13.49	13.57	374666
2024-09-04	13.59	13.96	13.59	13.68	349006
2024-09-05	13.83	14.13	13.18	13.23	557745
2024-09-06	13.10	13.47	12.84	13.19	388770
2024-09-09	13.13	13.24	12.95	13.11	243159
2024-09-10	13.05	13.13	12.68	13.05	224714
2024-09-11	13.05	13.10	12.22	12.67	418695
2024-09-12	12.80	13.00	12.34	13.00	346885
2024-09-13	13.10	13.91	13.01	13.80	533122
2024-09-16	13.76	14.36	13.71	14.00	577317
2024-09-17	14.03	14.45	13.70	13.97	447792
2024-09-18	14.03	14.69	14.03	14.07	427230
2024-09-19	14.56	14.56	13.94	14.06	341407
2024-09-20	14.11	15.38	14.01	14.67	1415797
2024-09-23	15.01	15.01	14.18	14.38	387958
2024-09-24	14.51	14.99	14.51	14.77	381550
2024-09-25	14.79	15.03	14.68	14.77	321574
2024-09-26	15.06	15.19	14.73	14.88	390467
2024-09-27	15.09	15.41	14.78	15.26	383634
2024-09-30	15.16	15.46	15.03	15.30	365166
2024-10-01	15.17	15.46	15.00	15.20	325867
2024-10-02	15.11	15.89	15.11	15.86	456393
2024-10-03	15.60	16.09	15.38	16.01	334690
2024-10-04	16.25	16.67	15.93	16.65	442910
2024-10-07	16.70	16.86	16.26	16.51	386248
2024-10-08	16.38	16.57	15.84	16.26	339753
2024-10-09	16.22	16.77	16.17	16.60	271268
2024-10-10	16.61	16.87	16.40	16.66	291219
2024-10-11	16.72	17.71	16.71	17.68	441449
2024-10-14	17.57	17.62	16.75	17.36	452491
2024-10-15	17.19	17.46	17.19	17.41	235378
2024-10-16	17.60	17.86	17.22	17.53	369993
2024-10-17	17.43	17.61	17.28	17.58	229861
2024-10-18	17.66	17.98	16.89	17.19	561693
2024-10-21	17.16	17.33	16.76	16.78	301851
2024-10-22	16.75	17.03	16.68	16.69	192065
2024-10-23	16.64	16.69	15.97	16.25	381817
2024-10-24	16.37	16.53	16.07	16.31	207054
2024-10-25	16.60	16.99	16.40	16.40	242091
2024-10-28	16.64	16.88	16.49	16.83	221576
2024-10-29	16.69	17.13	16.55	17.06	184151
2024-10-30	17.02	17.96	17.00	17.35	276000
2024-10-31	17.30	17.70	17.27	17.27	283496
2024-11-01	17.55	17.72	17.06	17.29	226996
2024-11-04	17.27	17.31	16.91	16.94	317954
2024-11-05	16.82	17.16	16.61	16.74	199600
2024-11-06	16.98	17.87	16.60	17.41	520691
2024-11-07	16.80	18.20	16.11	16.93	827665
2024-11-08	16.79	16.81	15.49	15.91	631075
2024-11-11	16.00	16.65	15.80	16.36	429722
2024-11-12	16.12	16.19	15.52	15.58	375708
2024-11-13	15.77	16.29	15.24	16.02	382090
2024-11-14	16.03	16.61	15.84	16.37	321221
2024-11-15	16.61	16.72	16.10	16.19	248925
2024-11-18	16.18	16.55	15.78	15.93	293508
2024-11-19	15.66	16.41	15.66	16.36	242238
2024-11-20	16.36	16.76	16.26	16.50	290820
2024-11-21	16.50	17.22	16.50	17.17	245838
2024-11-22	17.18	17.53	17.13	17.29	244764
2024-11-25	17.42	18.28	17.42	18.05	452167
2024-11-26	18.00	18.13	17.76	18.11	211659
2024-11-27	18.09	18.46	17.92	18.05	229545
2024-11-29	18.21	18.41	18.04	18.32	130407
2024-12-02	17.96	18.09	17.54	17.87	180653
2024-12-03	17.74	17.89	17.48	17.67	209182
2024-12-04	17.60	17.83	17.04	17.60	336594
2024-12-05	17.68	17.72	17.43	17.64	169290
2024-12-06	17.74	18.10	17.67	18.08	178443
2024-12-09	18.06	18.45	17.50	17.64	274224
2024-12-10	17.64	18.33	17.34	18.30	212676
2024-12-11	18.41	18.41	17.74	17.83	275992
2024-12-12	17.93	18.36	17.35	17.36	225792
2024-12-13	17.31	17.36	16.96	17.22	286176
2024-12-16	17.20	17.62	17.20	17.32	144542
2024-12-17	17.13	17.31	16.75	17.07	235666
2024-12-18	17.10	17.23	15.95	16.18	268504
2024-12-19	16.37	16.93	16.11	16.13	254046
2024-12-20	15.93	16.63	15.90	16.08	650498
2024-12-23	15.99	16.14	15.72	15.87	205076
2024-12-24	15.99	15.99	15.68	15.91	100654
2024-12-26	15.78	16.17	15.65	16.07	159146
2024-12-27	16.07	16.32	15.66	15.82	188621
2024-12-30	15.66	15.86	15.45	15.63	181022
2024-12-31	15.87	16.19	15.60	16.14	236221
2025-01-02	16.32	17.00	16.15	16.99	221393
2025-01-03	16.93	17.20	16.47	17.14	274250
2025-01-06	17.15	17.33	16.74	16.80	180691
2025-01-07	16.76	17.03	16.47	16.79	229767
2025-01-08	16.54	16.69	16.07	16.55	267670
2025-01-10	16.22	16.38	15.58	15.65	336518
2025-01-13	15.49	15.93	15.39	15.55	172884
2025-01-14	15.63	15.93	15.43	15.57	201738
2025-01-15	16.03	16.09	15.49	15.64	180007
2025-01-16	15.48	15.68	14.84	14.85	239564
2025-01-17	15.04	15.17	14.62	14.75	203780
2025-01-21	14.77	14.91	14.39	14.50	204018
2025-01-22	14.45	14.67	14.13	14.55	293171
2025-01-23	14.42	15.04	14.39	14.98	185945
2025-01-24	15.01	15.15	14.88	15.02	130136
2025-01-27	15.12	15.25	14.82	14.85	208892
2025-01-28	14.94	14.94	14.48	14.50	203186
2025-01-29	14.60	14.79	14.40	14.64	181236
2025-01-30	14.75	15.10	14.50	14.72	141537
2025-01-31	14.89	14.94	14.47	14.65	191351
2025-02-03	14.26	14.85	14.26	14.54	135248
2025-02-04	14.55	15.12	14.40	14.92	217126
2025-02-05	14.91	14.92	14.10	14.41	361313
2025-02-06	14.58	14.82	14.43	14.80	232318
2025-02-07	14.83	14.85	14.42	14.64	194166
2025-02-10	14.75	14.81	14.59	14.71	111943
2025-02-11	14.52	14.83	14.52	14.77	120654
2025-02-12	14.43	14.52	14.07	14.38	170045
2025-02-13	14.36	14.76	14.29	14.60	153736
2025-02-14	14.76	15.01	14.52	15.01	125831
2025-02-18	15.06	15.16	14.63	14.91	156300
2025-02-19	14.74	14.98	14.70	14.91	128997
2025-02-20	14.86	14.99	14.69	14.81	191112
2025-02-21	14.95	15.00	14.46	14.50	183830
2025-02-24	14.65	15.28	14.24	15.13	269795
2025-02-25	15.13	15.17	14.51	14.63	244794
2025-02-26	14.52	14.94	14.33	14.45	210525
2025-02-27	14.38	14.39	12.77	13.87	511708
2025-02-28	13.87	14.67	13.76	14.52	318129
2025-03-03	14.47	14.47	13.53	13.91	512586
2025-03-04	13.71	13.85	13.52	13.56	520134
2025-03-05	13.90	14.48	13.77	14.33	401735
2025-03-06	14.15	14.67	14.00	14.62	500897
2025-03-07	14.66	15.05	14.29	14.40	404078
2025-03-10	13.99	14.33	13.63	13.80	703125
2025-03-11	13.80	14.43	13.71	14.33	437617
2025-03-12	14.45	14.61	13.94	14.32	515881
2025-03-13	14.44	14.98	14.30	14.39	482213
2025-03-14	14.47	14.95	14.39	14.85	348996
2025-03-17	14.98	15.58	14.87	15.55	316195
2025-03-18	15.52	16.01	15.30	15.99	426251
2025-03-19	15.94	16.42	15.78	16.41	308827
2025-03-20	16.21	16.95	16.12	16.76	409797
2025-03-21	16.61	17.18	16.43	16.96	1388870
2025-03-24	16.35	16.77	16.16	16.53	553126
2025-03-25	16.96	17.01	16.29	16.69	464963
2025-03-26	16.70	16.95	16.52	16.77	365968
2025-03-27	16.78	16.85	15.63	15.67	330859
2025-03-28	15.64	15.82	15.23	15.63	623620
2025-03-31	15.31	16.06	15.28	15.93	318656
2025-04-01	15.82	16.17	15.69	15.91	407808
2025-04-02	15.70	16.13	15.57	16.10	214290
2025-04-03	15.40	15.43	14.73	14.74	579822
2025-04-04	14.18	14.42	13.64	13.78	568885
2025-04-07	13.26	14.26	12.99	13.29	578947
2025-04-08	14.19	14.19	13.16	13.37	853475
2025-04-09	13.11	14.30	12.70	14.14	706748
2025-04-10	13.96	13.96	13.00	13.19	383233
2025-04-11	13.61	13.83	13.00	13.68	723067
2025-04-14	14.00	14.54	13.86	14.40	624224
2025-04-15	14.28	14.64	14.13	14.38	330372
2025-04-16	14.28	14.37	13.83	13.99	261241
2025-04-17	14.00	14.26	13.89	14.14	256201
2025-04-21	14.08	14.12	13.59	13.87	289327
2025-04-22	14.04	14.38	13.87	14.26	466685
2025-04-23	14.71	14.92	14.26	14.32	280015
2025-04-24	14.16	14.60	14.06	14.57	289496
2025-04-25	14.53	14.78	14.40	14.78	233826
2025-04-28	14.80	15.12	14.76	14.87	218358
2025-04-29	14.75	14.85	14.26	14.48	332220
2025-04-30	14.16	14.47	13.88	14.40	305198
2025-05-01	14.40	14.75	14.21	14.60	431230
2025-05-02	14.77	15.47	14.77	15.33	389260
2025-05-05	15.09	15.45	14.65	15.31	317752
2025-05-06	15.09	15.64	14.83	15.54	286511
2025-05-07	15.81	15.97	15.56	15.69	525344
2025-05-08	14.11	15.79	14.00	14.94	626176
2025-05-09	14.98	15.36	14.70	15.24	427359
2025-05-12	15.76	15.94	15.47	15.90	385141
2025-05-13	15.99	16.17	15.90	15.94	366985
2025-05-14	15.79	15.84	15.52	15.80	334183
2025-05-15	15.81	15.92	15.32	15.36	335621
2025-05-16	15.42	15.59	14.87	14.95	389556
2025-05-19	14.81	14.90	14.65	14.73	264561
2025-05-20	14.69	14.91	14.60	14.71	253086
2025-05-21	14.50	14.60	14.16	14.16	351775
2025-05-22	14.16	14.34	14.02	14.03	379010
2025-05-23	13.97	14.21	13.77	14.13	340333
2025-05-27	14.30	14.48	14.22	14.36	276495
2025-05-28	14.36	14.50	14.22	14.38	380222
2025-05-29	14.45	14.49	14.14	14.44	413723
2025-05-30	14.15	14.30	13.92	14.03	529370
2025-06-02	13.94	14.05	13.68	13.89	279069
2025-06-03	13.83	13.91	13.49	13.56	637831
2025-06-04	13.65	13.75	12.74	12.79	761138
2025-06-05	12.80	13.09	12.70	12.83	541171
2025-06-06	12.97	13.21	12.91	13.17	373592
2025-06-09	13.25	13.69	13.25	13.39	461509
2025-06-10	13.37	13.68	13.31	13.56	744042
2025-06-11	13.59	13.94	13.35	13.41	514950
2025-06-12	13.44	13.44	13.07	13.16	396036
2025-06-13	13.01	13.31	12.90	13.00	444673
2025-06-16	13.22	13.40	13.09	13.26	361681
2025-06-17	13.13	13.31	12.79	12.95	441578
2025-06-18	12.90	13.34	12.87	13.07	398735
2025-06-20	13.21	13.84	13.21	13.52	1574405

Explore More About SBGI

Coins representing dividend payouts and trends

SBGI Dividend History

Discover Sinclair 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

SBGI Stock Split History

Discover Sinclair 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

SBGI Historical Prices

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

Web Analytics