PTEN Historical Prices

Summary

Key Stock Metrics

5.12

(April 7, 2025)

52-Week Low

11.27

(July 17, 2024)

52-Week High

38.49

(January 20, 2006)

All-Time High

6.55

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-02	0.92	0.97	0.91	0.92	1780000
1993-11-03	0.92	0.97	0.84	0.89	1123200
1993-11-04	0.84	0.89	0.84	0.84	225600
1993-11-05	0.84	0.89	0.84	0.88	96000
1993-11-08	0.84	0.89	0.84	0.84	329600
1993-11-09	0.89	0.89	0.84	0.89	380800
1993-11-10	0.91	0.91	0.86	0.89	309600
1993-11-11	0.89	0.91	0.86	0.86	126400
1993-11-12	0.84	0.91	0.84	0.91	76000
1993-11-15	0.84	0.91	0.84	0.84	19200
1993-11-16	0.84	0.84	0.84	0.84	72000
1993-11-17	0.84	0.91	0.84	0.84	56000
1993-11-18	0.84	0.88	0.84	0.84	200000
1993-11-19	0.84	0.91	0.84	0.84	193600
1993-11-22	0.84	0.91	0.84	0.91	111200
1993-11-23	0.88	0.88	0.84	0.84	124000
1993-11-24	0.84	0.84	0.84	0.84	4000
1993-11-26	0.84	0.84	0.84	0.84	25600
1993-11-29	0.84	0.84	0.84	0.84	97600
1993-11-30	0.84	0.91	0.84	0.84	147200
1993-12-01	0.84	0.90	0.84	0.90	84000
1993-12-02	0.91	0.91	0.84	0.84	365600
1993-12-03	0.91	0.91	0.84	0.84	416800
1993-12-06	0.91	0.91	0.84	0.84	150400
1993-12-07	0.84	0.88	0.84	0.88	112000
1993-12-08	0.84	0.91	0.84	0.91	732000
1993-12-09	0.86	0.91	0.84	0.91	128000
1993-12-10	0.88	0.88	0.84	0.84	167200
1993-12-13	0.84	0.84	0.84	0.84	104000
1993-12-14	0.84	0.84	0.84	0.84	24000
1993-12-15	0.84	0.91	0.84	0.84	563200
1993-12-16	0.84	0.84	0.84	0.84	138400
1993-12-17	0.84	0.88	0.84	0.84	39200
1993-12-20	0.84	0.88	0.81	0.88	135200
1993-12-21	0.83	0.83	0.83	0.83	16000
1993-12-22	0.83	0.88	0.83	0.83	79200
1993-12-23	0.88	0.88	0.83	0.83	32800
1993-12-28	0.88	0.88	0.81	0.81	8800
1993-12-29	0.81	0.81	0.81	0.81	8800
1993-12-30	0.81	0.86	0.81	0.86	50400
1993-12-31	0.83	0.88	0.81	0.86	385600
1994-01-03	0.81	0.84	0.81	0.83	17600
1994-01-04	0.84	0.88	0.81	0.88	16800
1994-01-05	0.83	0.88	0.83	0.88	26400
1994-01-06	0.81	0.88	0.81	0.88	24000
1994-01-07	0.88	0.88	0.88	0.88	33600
1994-01-10	0.88	0.88	0.84	0.86	434400
1994-01-11	0.88	0.88	0.86	0.88	35200
1994-01-12	0.84	0.88	0.84	0.86	64000
1994-01-13	0.88	0.88	0.84	0.86	64000
1994-01-14	0.84	0.91	0.84	0.84	85600
1994-01-17	0.84	0.91	0.84	0.84	56000
1994-01-18	0.84	0.84	0.84	0.84	58400
1994-01-19	0.84	0.91	0.84	0.86	45600
1994-01-20	0.84	0.91	0.84	0.91	29600
1994-01-21	0.91	0.91	0.84	0.84	132000
1994-01-24	0.84	0.84	0.84	0.84	32000
1994-01-25	0.84	0.88	0.84	0.84	32000
1994-01-26	0.84	0.91	0.84	0.91	60000
1994-01-27	0.91	0.91	0.91	0.91	40800
1994-01-28	0.84	0.84	0.84	0.84	8000
1994-02-01	0.91	0.91	0.84	0.91	60000
1994-02-02	0.84	0.89	0.84	0.89	36000
1994-02-03	0.84	0.84	0.84	0.84	16000
1994-02-04	0.89	0.91	0.84	0.89	72000
1994-02-07	0.91	0.91	0.84	0.84	7200
1994-02-08	0.84	0.84	0.84	0.84	13600
1994-02-09	0.84	0.84	0.81	0.84	165600
1994-02-11	0.78	0.84	0.78	0.84	28000
1994-02-15	0.78	0.84	0.78	0.84	18400
1994-02-16	0.78	0.81	0.78	0.78	16000
1994-02-17	0.78	0.78	0.78	0.78	20000
1994-02-18	0.78	0.80	0.75	0.80	64800
1994-02-22	0.81	0.81	0.81	0.81	8000
1994-02-23	0.75	0.75	0.75	0.75	19200
1994-02-24	0.75	0.80	0.75	0.80	34400
1994-02-25	0.80	0.84	0.75	0.84	76000
1994-02-28	0.84	0.84	0.84	0.84	24000
1994-03-01	0.84	0.89	0.81	0.89	202400
1994-03-02	0.87	0.91	0.84	0.91	94400
1994-03-03	0.88	0.88	0.84	0.84	30400
1994-03-04	0.84	0.88	0.84	0.88	48800
1994-03-07	0.84	0.91	0.84	0.91	84000
1994-03-08	0.88	0.88	0.84	0.86	100000
1994-03-09	0.84	0.86	0.84	0.84	75200
1994-03-10	0.81	0.81	0.81	0.81	55200
1994-03-11	0.84	0.84	0.84	0.84	8000
1994-03-14	0.83	0.86	0.83	0.86	25600
1994-03-15	0.84	0.84	0.84	0.84	16000
1994-03-16	0.88	0.88	0.88	0.88	1600
1994-03-17	0.83	0.83	0.81	0.81	32000
1994-03-18	0.81	0.81	0.81	0.81	8000
1994-03-21	0.88	0.88	0.88	0.88	16000
1994-03-22	0.88	0.88	0.81	0.86	114400
1994-03-23	0.81	0.83	0.81	0.83	9600
1994-03-24	0.81	0.81	0.81	0.81	22400
1994-03-25	0.86	0.88	0.86	0.88	24000
1994-03-29	0.81	0.88	0.81	0.88	36000
1994-03-30	0.81	0.88	0.81	0.81	75200
1994-03-31	0.81	0.88	0.81	0.81	139200
1994-04-04	0.75	0.75	0.75	0.75	24000
1994-04-05	0.81	0.81	0.81	0.81	800
1994-04-06	0.81	0.81	0.81	0.81	20000
1994-04-07	0.76	0.81	0.76	0.81	32000
1994-04-11	0.75	0.81	0.75	0.75	177600
1994-04-12	0.75	0.75	0.75	0.75	16000
1994-04-13	0.75	0.75	0.75	0.75	12800
1994-04-14	0.77	0.81	0.75	0.81	40000
1994-04-19	0.75	0.81	0.75	0.75	68800
1994-04-20	0.78	0.81	0.75	0.80	49600
1994-04-21	0.75	0.81	0.75	0.81	56000
1994-04-22	0.81	0.81	0.75	0.75	44000
1994-04-25	0.80	0.80	0.80	0.80	5600
1994-04-26	0.75	0.81	0.75	0.81	112000
1994-04-28	0.75	0.81	0.75	0.81	56000
1994-04-29	0.75	0.75	0.75	0.75	24000
1994-05-02	0.81	0.81	0.75	0.75	128000
1994-05-03	0.75	0.75	0.75	0.75	28000
1994-05-05	0.81	0.81	0.75	0.75	60000
1994-05-06	0.75	0.81	0.75	0.81	20000
1994-05-10	0.81	0.81	0.81	0.81	1600
1994-05-11	0.75	0.75	0.75	0.75	10400
1994-05-12	0.75	0.80	0.75	0.80	32000
1994-05-13	0.80	0.80	0.75	0.75	25600
1994-05-17	0.75	0.75	0.75	0.75	16800
1994-05-18	0.80	0.80	0.80	0.80	8000
1994-05-19	0.80	0.80	0.80	0.80	8000
1994-05-20	0.75	0.75	0.75	0.75	9600
1994-05-23	0.81	0.81	0.81	0.81	8000
1994-05-24	0.75	0.81	0.75	0.80	46400
1994-05-26	0.81	0.81	0.75	0.75	24000
1994-05-27	0.75	0.75	0.75	0.75	2400
1994-05-31	0.75	0.75	0.75	0.75	5600
1994-06-01	0.81	0.81	0.81	0.81	6400
1994-06-02	0.81	0.84	0.78	0.83	160800
1994-06-03	0.88	0.88	0.83	0.88	87200
1994-06-06	0.88	0.88	0.81	0.82	150400
1994-06-07	0.84	0.84	0.81	0.84	8800
1994-06-08	0.84	0.84	0.81	0.81	107200
1994-06-10	0.81	0.83	0.81	0.83	144800
1994-06-13	0.88	0.88	0.81	0.88	48000
1994-06-14	0.87	0.88	0.81	0.86	240000
1994-06-15	0.81	0.84	0.81	0.84	28000
1994-06-16	0.88	0.88	0.81	0.88	30400
1994-06-17	0.88	0.88	0.81	0.83	57600
1994-06-20	0.83	0.84	0.81	0.81	45600
1994-06-21	0.81	0.88	0.81	0.88	180000
1994-06-22	0.84	0.84	0.78	0.84	221600
1994-06-23	0.81	0.88	0.78	0.80	94400
1994-06-27	0.88	0.88	0.88	0.88	1600
1994-06-29	0.84	0.88	0.84	0.88	26400
1994-07-01	0.88	0.88	0.88	0.88	800
1994-07-05	0.78	0.78	0.78	0.78	51200
1994-07-06	0.83	0.83	0.83	0.83	8000
1994-07-07	0.83	0.83	0.78	0.78	14400
1994-07-08	0.78	0.78	0.78	0.78	800
1994-07-11	0.84	0.87	0.83	0.83	121600
1994-07-12	0.78	0.88	0.78	0.88	24000
1994-07-15	0.78	0.78	0.78	0.78	20800
1994-07-18	0.84	0.91	0.81	0.84	174400
1994-07-19	0.84	0.91	0.81	0.88	170400
1994-07-21	0.83	0.88	0.81	0.88	30400
1994-07-22	0.81	0.81	0.81	0.81	4000
1994-07-25	0.81	0.88	0.81	0.88	66400
1994-07-26	0.81	0.88	0.81	0.88	88800
1994-07-27	0.83	0.88	0.83	0.88	23200
1994-07-28	0.81	0.88	0.81	0.81	65600
1994-07-29	0.81	0.88	0.81	0.88	52000
1994-08-01	0.81	0.88	0.81	0.88	64000
1994-08-02	0.88	0.88	0.81	0.88	48800
1994-08-03	0.81	0.88	0.81	0.88	6400
1994-08-04	0.81	0.88	0.81	0.88	39200
1994-08-05	0.81	0.88	0.81	0.88	70400
1994-08-08	0.83	0.88	0.83	0.88	8000
1994-08-09	0.84	0.91	0.83	0.86	228800
1994-08-10	0.84	0.91	0.84	0.91	186400
1994-08-11	0.88	0.88	0.88	0.88	20000
1994-08-12	0.91	0.94	0.88	0.94	248800
1994-08-15	0.94	0.94	0.88	0.88	119200
1994-08-16	0.88	0.91	0.88	0.88	86400
1994-08-17	0.88	0.92	0.88	0.92	66400
1994-08-18	0.88	0.94	0.88	0.92	76000
1994-08-22	0.94	0.94	0.88	0.88	80800
1994-08-23	0.94	0.94	0.88	0.88	59200
1994-08-24	0.88	0.94	0.88	0.94	45600
1994-08-25	0.88	0.88	0.88	0.88	24000
1994-08-26	0.88	0.91	0.88	0.91	166400
1994-08-29	0.88	0.88	0.88	0.88	1600
1994-08-30	0.88	0.88	0.88	0.88	1600
1994-09-01	0.88	0.91	0.88	0.91	42400
1994-09-02	0.88	0.88	0.88	0.88	8000
1994-09-06	0.84	0.84	0.84	0.84	8000
1994-09-07	0.87	0.89	0.87	0.89	40000
1994-09-08	0.84	0.88	0.84	0.88	31200
1994-09-09	0.84	0.84	0.84	0.84	16000
1994-09-12	0.84	0.84	0.84	0.84	67200
1994-09-13	0.84	0.88	0.84	0.88	76000
1994-09-14	0.84	0.88	0.81	0.88	151200
1994-09-15	0.81	0.81	0.81	0.81	1600
1994-09-16	0.88	0.88	0.88	0.88	25600
1994-09-19	0.81	0.84	0.81	0.84	88800
1994-09-20	0.84	0.85	0.81	0.81	152000
1994-09-22	0.84	0.88	0.83	0.84	120000
1994-09-23	0.84	0.88	0.84	0.88	303200
1994-09-26	0.91	0.91	0.91	0.91	8000
1994-09-29	0.86	0.91	0.86	0.91	40800
1994-09-30	0.86	0.91	0.86	0.91	8000
1994-10-03	0.84	0.86	0.84	0.86	36000
1994-10-05	0.84	0.84	0.84	0.84	5600
1994-10-06	0.84	0.91	0.84	0.91	16000
1994-10-07	0.88	0.88	0.88	0.88	16000
1994-10-10	0.84	0.84	0.84	0.84	800
1994-10-14	0.84	0.88	0.84	0.86	54400
1994-10-17	0.84	0.84	0.84	0.84	1600
1994-10-18	0.84	0.91	0.84	0.91	8000
1994-10-20	0.84	0.91	0.84	0.86	54400
1994-10-21	0.91	0.91	0.91	0.91	1600
1994-10-24	0.84	0.84	0.84	0.84	18400
1994-10-25	0.84	0.84	0.84	0.84	16000
1994-10-28	0.91	0.98	0.88	0.98	678400
1994-10-31	0.92	0.98	0.92	0.98	34400
1994-11-01	0.98	0.98	0.98	0.98	20000
1994-11-02	0.92	0.92	0.92	0.92	1600
1994-11-03	0.92	0.98	0.92	0.98	8000
1994-11-04	0.94	0.94	0.89	0.89	59200
1994-11-07	0.95	0.95	0.88	0.88	12000
1994-11-08	0.88	0.88	0.88	0.88	36000
1994-11-09	0.88	0.91	0.86	0.88	88000
1994-11-16	0.86	0.86	0.86	0.86	800
1994-11-18	0.86	0.86	0.86	0.86	4000
1994-11-22	0.92	0.92	0.92	0.92	4000
1994-11-23	0.86	0.92	0.86	0.86	64000
1994-11-28	0.86	0.86	0.86	0.86	32000
1994-11-29	0.86	0.86	0.86	0.86	1600
1994-11-30	0.91	0.92	0.86	0.92	72000
1994-12-01	0.91	0.92	0.86	0.88	112800
1994-12-02	0.86	0.92	0.86	0.87	25600
1994-12-05	0.92	0.92	0.86	0.86	43200
1994-12-06	0.86	0.92	0.86	0.92	32000
1994-12-07	0.92	0.92	0.92	0.92	4000
1994-12-08	0.87	0.91	0.87	0.88	363200
1994-12-09	0.88	0.89	0.88	0.89	40000
1994-12-13	0.89	0.89	0.89	0.89	2400
1994-12-14	0.86	0.88	0.86	0.86	211200
1994-12-15	0.88	0.88	0.88	0.88	800
1994-12-16	0.86	0.86	0.86	0.86	36000
1994-12-21	0.86	0.86	0.86	0.86	3200
1994-12-22	0.91	0.91	0.86	0.86	143200
1994-12-23	0.86	0.86	0.86	0.86	32000
1994-12-27	0.86	0.86	0.86	0.86	50400
1994-12-29	0.86	0.86	0.86	0.86	8000
1995-01-04	0.84	0.84	0.84	0.84	20000
1995-01-05	0.85	0.87	0.84	0.87	195200
1995-01-06	0.88	0.88	0.84	0.84	39200
1995-01-10	0.84	0.84	0.84	0.84	6400
1995-01-11	0.88	0.88	0.86	0.86	6400
1995-01-12	0.84	0.86	0.84	0.86	29600
1995-01-13	0.81	0.81	0.81	0.81	17600
1995-01-17	0.84	0.84	0.81	0.81	61600
1995-01-18	0.81	0.83	0.81	0.81	56000
1995-01-19	0.84	0.84	0.84	0.84	8000
1995-01-20	0.84	0.84	0.78	0.78	29600
1995-01-23	0.78	0.84	0.78	0.80	107200
1995-01-24	0.75	0.75	0.75	0.75	1600
1995-01-25	0.75	0.84	0.75	0.84	36000
1995-01-26	0.84	0.84	0.84	0.84	32800
1995-01-27	0.75	0.78	0.75	0.75	5600
1995-01-30	0.75	0.81	0.75	0.81	26400
1995-01-31	0.77	0.77	0.77	0.77	16000
1995-02-01	0.75	0.81	0.75	0.81	57600
1995-02-02	0.75	0.79	0.75	0.79	44000
1995-02-03	0.75	0.75	0.75	0.75	3200
1995-02-06	0.75	0.81	0.75	0.78	40000
1995-02-08	0.81	0.81	0.75	0.81	145600
1995-02-09	0.78	0.81	0.75	0.81	28800
1995-02-13	0.75	0.78	0.75	0.78	20000
1995-02-14	0.81	0.81	0.78	0.78	25600
1995-02-15	0.83	0.83	0.83	0.83	4000
1995-02-16	0.83	0.83	0.78	0.83	44000
1995-02-17	0.84	0.86	0.84	0.86	52800
1995-02-21	0.86	0.92	0.81	0.91	372800
1995-02-22	0.88	0.94	0.88	0.94	24800
1995-02-23	0.94	0.94	0.89	0.91	112000
1995-02-24	0.91	0.94	0.91	0.91	187200
1995-02-27	0.94	0.95	0.91	0.91	82400
1995-02-28	0.97	0.97	0.97	0.97	1600
1995-03-01	0.97	0.97	0.89	0.92	128800
1995-03-02	0.89	0.89	0.88	0.88	64800
1995-03-03	0.88	0.88	0.88	0.88	28000
1995-03-06	0.91	0.91	0.83	0.87	212000
1995-03-07	0.89	0.89	0.89	0.89	16000
1995-03-08	0.89	0.91	0.88	0.89	186400
1995-03-09	0.88	0.88	0.88	0.88	8000
1995-03-10	0.91	0.91	0.87	0.88	39200
1995-03-13	0.88	0.88	0.86	0.86	12000
1995-03-14	0.88	0.88	0.86	0.86	16000
1995-03-15	0.94	0.94	0.94	0.94	800
1995-03-16	0.94	0.94	0.91	0.94	97600
1995-03-20	0.88	0.88	0.88	0.88	20800
1995-03-21	0.89	0.94	0.88	0.91	148800
1995-03-22	0.94	0.94	0.91	0.91	92000
1995-03-23	0.91	0.91	0.89	0.89	176000
1995-03-24	0.89	0.94	0.88	0.94	240000
1995-03-27	0.94	0.94	0.89	0.89	36000
1995-03-28	0.88	0.89	0.88	0.88	84800
1995-03-29	0.94	0.94	0.89	0.94	24800
1995-03-30	0.94	0.94	0.89	0.94	494400
1995-03-31	0.91	0.95	0.91	0.91	147200
1995-04-03	0.95	0.95	0.95	0.95	1600
1995-04-05	0.91	0.94	0.91	0.94	10400
1995-04-06	0.91	0.91	0.89	0.89	58400
1995-04-10	0.91	0.91	0.89	0.89	104000
1995-04-11	0.91	0.91	0.91	0.91	8000
1995-04-12	0.89	0.89	0.89	0.89	51200
1995-04-13	0.92	0.92	0.89	0.89	120000
1995-04-17	0.91	0.95	0.91	0.95	23200
1995-04-19	0.91	0.95	0.91	0.94	20000
1995-04-20	0.94	0.94	0.89	0.92	122400
1995-04-21	0.89	0.91	0.89	0.90	144000
1995-04-24	0.90	0.91	0.89	0.89	315200
1995-04-25	0.89	0.91	0.89	0.89	32800
1995-04-26	0.89	0.91	0.88	0.88	176800
1995-04-27	0.88	0.89	0.88	0.88	56800
1995-04-28	0.88	0.88	0.88	0.88	10400
1995-05-01	0.88	0.91	0.88	0.91	18400
1995-05-02	0.91	1.00	0.91	0.97	740000
1995-05-03	0.97	1.00	0.97	0.98	118400
1995-05-04	0.94	0.95	0.92	0.92	273600
1995-05-05	0.91	0.94	0.91	0.94	21600
1995-05-08	0.97	0.97	0.92	0.95	117600
1995-05-09	0.92	0.92	0.92	0.92	8000
1995-05-10	0.97	0.97	0.94	0.94	16800
1995-05-11	0.92	0.97	0.92	0.97	68000
1995-05-12	0.97	0.97	0.97	0.97	2400
1995-05-15	0.92	0.97	0.92	0.94	80000
1995-05-17	0.92	0.94	0.92	0.94	39200
1995-05-18	0.97	0.97	0.92	0.92	103200
1995-05-19	0.92	0.94	0.92	0.92	56000
1995-05-22	0.92	0.95	0.92	0.95	72000
1995-05-23	0.97	0.97	0.95	0.96	12800
1995-05-24	0.95	0.97	0.94	0.97	144800
1995-05-25	0.97	1.00	0.95	0.95	354400
1995-05-26	0.98	1.00	0.98	0.98	38400
1995-05-30	0.94	0.94	0.94	0.94	5600
1995-05-31	0.98	1.02	0.97	0.98	277600
1995-06-01	1.03	1.08	1.00	1.08	622400
1995-06-02	1.06	1.09	1.06	1.09	319200
1995-06-05	1.09	1.14	1.08	1.14	725600
1995-06-06	1.11	1.14	1.09	1.13	93600
1995-06-07	1.09	1.13	1.09	1.13	125600
1995-06-08	1.09	1.14	1.09	1.13	110400
1995-06-09	1.14	1.16	1.11	1.13	629600
1995-06-12	1.16	1.16	1.12	1.16	217600
1995-06-13	1.13	1.16	1.13	1.13	160800
1995-06-14	1.16	1.16	1.13	1.16	162400
1995-06-15	1.13	1.19	1.13	1.17	200000
1995-06-16	1.16	1.17	1.16	1.17	77600
1995-06-19	1.16	1.17	1.14	1.17	460000
1995-06-20	1.17	1.17	1.16	1.16	96000
1995-06-21	1.17	1.17	1.13	1.13	240800
1995-06-22	1.14	1.16	1.14	1.16	106400
1995-06-23	1.16	1.19	1.16	1.16	314400
1995-06-26	1.19	1.19	1.16	1.16	380800
1995-06-27	1.16	1.28	1.16	1.25	328800
1995-06-28	1.22	1.23	1.20	1.23	125600
1995-06-29	1.20	1.27	1.19	1.23	295200
1995-06-30	1.22	1.22	1.16	1.20	800800
1995-07-03	1.20	1.20	1.20	1.20	16000
1995-07-05	1.19	1.19	1.19	1.19	60000
1995-07-06	1.19	1.22	1.19	1.19	499200
1995-07-07	1.22	1.22	1.22	1.22	113600
1995-07-10	1.22	1.22	1.19	1.20	35200
1995-07-11	1.19	1.22	1.19	1.19	23200
1995-07-12	1.19	1.22	1.19	1.19	171200
1995-07-13	1.22	1.22	1.16	1.17	284000
1995-07-14	1.19	1.19	1.16	1.19	177600
1995-07-17	1.16	1.22	1.16	1.22	108800
1995-07-18	1.17	1.22	1.17	1.20	104000
1995-07-19	1.19	1.23	1.19	1.22	100000
1995-07-20	1.23	1.23	1.19	1.20	36000
1995-07-21	1.19	1.27	1.19	1.27	350400
1995-07-24	1.23	1.27	1.23	1.25	36800
1995-07-25	1.25	1.25	1.25	1.25	24000
1995-07-26	1.23	1.25	1.22	1.23	59200
1995-07-27	1.25	1.31	1.25	1.31	431200
1995-07-28	1.31	1.34	1.30	1.34	406400
1995-07-31	1.34	1.38	1.30	1.34	192000
1995-08-01	1.39	1.45	1.38	1.41	522400
1995-08-02	1.45	1.45	1.41	1.41	352800
1995-08-03	1.42	1.42	1.36	1.37	296800
1995-08-04	1.38	1.38	1.34	1.38	75200
1995-08-07	1.38	1.38	1.38	1.38	20000
1995-08-08	1.34	1.38	1.34	1.34	87200
1995-08-09	1.36	1.36	1.31	1.36	94400
1995-08-10	1.33	1.36	1.33	1.33	255200
1995-08-11	1.36	1.36	1.28	1.28	280800
1995-08-14	1.31	1.31	1.25	1.28	99200
1995-08-15	1.30	1.31	1.29	1.31	96000
1995-08-16	1.28	1.34	1.28	1.30	285600
1995-08-17	1.28	1.31	1.28	1.30	212800
1995-08-18	1.36	1.36	1.33	1.36	85600
1995-08-21	1.36	1.39	1.34	1.34	231200
1995-08-22	1.36	1.36	1.34	1.34	240800
1995-08-23	1.34	1.38	1.34	1.38	252800
1995-08-24	1.38	1.41	1.38	1.41	468000
1995-08-25	1.41	1.44	1.39	1.44	444000
1995-08-28	1.44	1.44	1.38	1.39	383200
1995-08-29	1.42	1.42	1.39	1.39	48800
1995-08-30	1.42	1.47	1.41	1.44	558400
1995-08-31	1.45	1.53	1.45	1.53	169600
1995-09-01	1.50	1.63	1.50	1.58	706400
1995-09-05	1.59	1.70	1.59	1.66	910400
1995-09-06	1.70	1.73	1.64	1.64	875200
1995-09-07	1.67	1.67	1.64	1.64	134400
1995-09-08	1.67	1.67	1.61	1.63	504800
1995-09-11	1.66	1.70	1.63	1.70	412000
1995-09-12	1.70	1.70	1.67	1.70	162400
1995-09-13	1.67	1.69	1.66	1.66	170400
1995-09-14	1.66	1.69	1.66	1.66	239200
1995-09-15	1.66	1.69	1.66	1.67	191200
1995-09-18	1.69	1.69	1.66	1.69	154400
1995-09-19	1.69	1.70	1.68	1.69	91200
1995-09-20	1.67	1.70	1.67	1.70	49600
1995-09-21	1.70	1.70	1.67	1.68	70400
1995-09-22	1.67	1.70	1.67	1.67	139200
1995-09-25	1.67	1.70	1.67	1.67	316800
1995-09-26	1.67	1.70	1.67	1.67	653600
1995-09-27	1.67	1.70	1.66	1.67	388800
1995-09-28	1.66	1.69	1.61	1.66	214400
1995-09-29	1.69	1.69	1.66	1.69	763200
1995-10-02	1.69	1.83	1.68	1.73	1494400
1995-10-03	1.75	1.80	1.72	1.72	459200
1995-10-04	1.72	1.75	1.72	1.72	164800
1995-10-05	1.75	1.75	1.66	1.69	409600
1995-10-06	1.69	1.69	1.66	1.69	140000
1995-10-09	1.66	1.67	1.59	1.63	436000
1995-10-10	1.63	1.64	1.59	1.64	113600
1995-10-11	1.64	1.64	1.63	1.64	39200
1995-10-12	1.66	1.72	1.66	1.69	207200
1995-10-13	1.70	1.70	1.67	1.69	132800
1995-10-16	1.69	1.73	1.69	1.72	284000
1995-10-17	1.73	1.77	1.72	1.77	237600
1995-10-18	1.77	1.80	1.73	1.79	763200
1995-10-19	1.81	1.81	1.78	1.81	179200
1995-10-20	1.78	1.81	1.77	1.78	568000
1995-10-23	1.80	1.80	1.77	1.77	108000
1995-10-24	1.80	1.80	1.77	1.77	109600
1995-10-25	1.80	1.80	1.73	1.73	276800
1995-10-26	1.72	1.73	1.66	1.66	224000
1995-10-27	1.63	1.67	1.55	1.56	443200
1995-10-30	1.58	1.67	1.56	1.66	629600
1995-10-31	1.63	1.64	1.59	1.63	389600
1995-11-01	1.59	1.63	1.55	1.55	287200
1995-11-02	1.52	1.55	1.50	1.52	219200
1995-11-03	1.50	1.53	1.50	1.53	47200
1995-11-06	1.50	1.53	1.45	1.48	142400
1995-11-07	1.45	1.47	1.38	1.42	371200
1995-11-08	1.39	1.47	1.39	1.45	429600
1995-11-09	1.45	1.48	1.45	1.48	280800
1995-11-10	1.45	1.53	1.45	1.53	34400
1995-11-13	1.48	1.50	1.44	1.48	110400
1995-11-14	1.44	1.47	1.41	1.44	217600
1995-11-15	1.41	1.41	1.31	1.36	671200
1995-11-16	1.34	1.44	1.34	1.41	319200
1995-11-17	1.39	1.45	1.39	1.44	114400
1995-11-20	1.45	1.47	1.44	1.44	99200
1995-11-21	1.47	1.47	1.44	1.47	125600
1995-11-22	1.44	1.45	1.42	1.44	150400
1995-11-24	1.42	1.44	1.41	1.41	142400
1995-11-27	1.44	1.44	1.41	1.41	96800
1995-11-28	1.41	1.44	1.41	1.44	90400
1995-11-29	1.41	1.44	1.41	1.44	85600
1995-11-30	1.41	1.45	1.41	1.44	90400
1995-12-01	1.42	1.45	1.42	1.45	116000
1995-12-04	1.42	1.48	1.42	1.47	335200
1995-12-05	1.50	1.55	1.50	1.55	363200
1995-12-06	1.52	1.56	1.52	1.53	268000
1995-12-07	1.55	1.58	1.52	1.55	115200
1995-12-08	1.55	1.58	1.53	1.58	234400
1995-12-11	1.58	1.61	1.55	1.61	234400
1995-12-12	1.58	1.69	1.58	1.67	250400
1995-12-13	1.67	1.72	1.64	1.71	179200
1995-12-14	1.72	1.72	1.66	1.66	179200
1995-12-15	1.64	1.64	1.63	1.63	52000
1995-12-18	1.61	1.66	1.61	1.61	136800
1995-12-19	1.63	1.63	1.56	1.56	187200
1995-12-20	1.56	1.66	1.55	1.61	2564000
1995-12-21	1.64	1.77	1.63	1.73	910400
1995-12-22	1.77	1.77	1.72	1.77	69600
1995-12-26	1.77	1.77	1.73	1.75	79200
1995-12-27	1.78	1.78	1.75	1.78	79200
1995-12-28	1.78	1.78	1.75	1.76	141600
1995-12-29	1.75	1.77	1.75	1.77	403200
1996-01-02	1.75	1.78	1.66	1.69	545600
1996-01-03	1.66	1.70	1.66	1.69	964000
1996-01-04	1.72	1.78	1.69	1.72	744000
1996-01-05	1.75	1.77	1.72	1.77	70400
1996-01-08	1.78	1.78	1.77	1.77	28000
1996-01-09	1.73	1.77	1.73	1.77	232800
1996-01-10	1.73	1.94	1.72	1.89	3007200
1996-01-11	1.95	1.95	1.67	1.75	2204800
1996-01-12	1.73	1.75	1.63	1.69	692800
1996-01-15	1.67	1.70	1.67	1.70	249600
1996-01-16	1.67	1.70	1.67	1.69	137600
1996-01-17	1.67	1.72	1.67	1.70	89600
1996-01-18	1.73	1.73	1.70	1.72	214400
1996-01-19	1.70	1.73	1.70	1.73	288000
1996-01-22	1.70	1.75	1.70	1.72	88000
1996-01-23	1.72	1.75	1.72	1.72	753600
1996-01-24	1.72	1.73	1.72	1.73	136800
1996-01-25	1.72	1.72	1.72	1.72	125600
1996-01-26	1.73	1.75	1.72	1.72	194400
1996-01-29	1.75	1.78	1.70	1.78	455200
1996-01-30	1.80	1.80	1.73	1.73	350400
1996-01-31	1.73	1.75	1.73	1.73	32800
1996-02-01	1.73	1.75	1.73	1.75	120800
1996-02-02	1.73	1.77	1.73	1.74	190400
1996-02-05	1.73	1.77	1.73	1.75	78400
1996-02-06	1.77	1.81	1.73	1.73	828800
1996-02-07	1.73	1.77	1.73	1.73	252000
1996-02-08	1.73	1.75	1.73	1.73	553600
1996-02-09	1.73	1.77	1.73	1.73	166400
1996-02-12	1.73	1.77	1.73	1.75	61600
1996-02-13	1.59	1.66	1.41	1.53	1745600
1996-02-14	1.53	1.59	1.53	1.59	402400
1996-02-15	1.59	1.69	1.53	1.69	800800
1996-02-16	1.66	1.75	1.66	1.72	33600
1996-02-20	1.66	1.72	1.66	1.69	12800
1996-02-21	1.70	1.75	1.69	1.73	227200
1996-02-22	1.75	1.75	1.69	1.72	32800
1996-02-23	1.69	1.75	1.69	1.69	213600
1996-02-26	1.75	1.75	1.69	1.69	94400
1996-02-27	1.72	1.72	1.66	1.67	519200
1996-02-28	1.66	1.66	1.66	1.66	8000
1996-02-29	1.66	1.69	1.59	1.61	215200
1996-03-01	1.56	1.63	1.50	1.63	644800
1996-03-04	1.63	1.63	1.56	1.56	93600
1996-03-05	1.53	1.56	1.50	1.50	67200
1996-03-06	1.56	1.56	1.53	1.56	14400
1996-03-07	1.53	1.63	1.53	1.63	28800
1996-03-08	1.56	1.59	1.56	1.56	107200
1996-03-11	1.53	1.53	1.50	1.50	45600
1996-03-12	1.53	1.59	1.53	1.55	260800
1996-03-13	1.59	1.66	1.53	1.63	140800
1996-03-14	1.66	1.66	1.61	1.64	64000
1996-03-15	1.59	1.66	1.58	1.62	34400
1996-03-18	1.59	1.66	1.59	1.64	272000
1996-03-19	1.59	1.66	1.59	1.64	191200
1996-03-21	1.66	1.69	1.66	1.66	29600
1996-03-22	1.66	1.69	1.66	1.66	33600
1996-03-25	1.66	1.69	1.66	1.69	54400
1996-03-26	1.68	1.69	1.64	1.69	44000
1996-03-27	1.69	1.70	1.63	1.69	155200
1996-03-28	1.72	1.72	1.64	1.69	76800
1996-03-29	1.66	1.72	1.63	1.72	40000
1996-04-01	1.66	1.72	1.66	1.72	20800
1996-04-02	1.66	1.66	1.66	1.66	14400
1996-04-03	1.66	1.75	1.66	1.75	145600
1996-04-04	1.72	1.78	1.72	1.75	20800
1996-04-08	1.66	1.72	1.66	1.69	24000
1996-04-09	1.69	1.77	1.69	1.72	133600
1996-04-10	1.77	1.78	1.70	1.73	61600
1996-04-11	1.77	1.78	1.72	1.78	182400
1996-04-12	1.77	1.77	1.77	1.77	22400
1996-04-15	1.77	1.77	1.77	1.77	4000
1996-04-16	1.72	1.77	1.72	1.77	26400
1996-04-17	1.75	1.91	1.73	1.81	472800
1996-04-18	1.81	1.84	1.75	1.81	288800
1996-04-19	1.75	1.83	1.75	1.83	64000
1996-04-22	1.75	1.81	1.75	1.81	40800
1996-04-23	1.81	1.88	1.78	1.81	259200
1996-04-24	1.83	1.83	1.78	1.83	136800
1996-04-25	1.83	1.88	1.78	1.88	284800
1996-04-26	1.88	1.91	1.84	1.91	68800
1996-04-30	1.84	1.91	1.84	1.84	102400
1996-05-01	1.91	1.91	1.84	1.88	278400
1996-05-02	1.84	1.86	1.83	1.83	86400
1996-05-03	1.89	1.89	1.84	1.84	281600
1996-05-06	1.88	1.89	1.84	1.84	63200
1996-05-07	1.81	1.86	1.81	1.81	179200
1996-05-08	1.78	1.84	1.75	1.75	63200
1996-05-09	1.75	1.81	1.75	1.75	67200
1996-05-10	1.77	1.81	1.77	1.78	135200
1996-05-13	1.80	1.84	1.80	1.80	168000
1996-05-14	1.84	1.97	1.80	1.94	512000
1996-05-15	1.97	2.09	1.88	2.03	1103200
1996-05-16	2.14	2.16	2.03	2.03	83200
1996-05-17	2.13	2.16	2.06	2.16	68000
1996-05-20	2.16	2.16	2.06	2.09	518400
1996-05-21	2.13	2.16	2.09	2.14	349600
1996-05-22	2.14	2.16	2.09	2.14	481600
1996-05-23	2.09	2.13	2.09	2.13	82400
1996-05-24	2.09	2.16	2.09	2.16	42400
1996-05-28	2.09	2.09	2.09	2.09	66400
1996-05-29	2.09	2.09	2.09	2.09	90400
1996-05-30	2.09	2.09	2.03	2.09	29600
1996-05-31	2.05	2.09	2.05	2.05	134400
1996-06-03	2.09	2.09	2.05	2.05	78400
1996-06-04	2.05	2.09	2.05	2.05	47200
1996-06-05	2.09	2.09	2.05	2.08	16000
1996-06-06	2.22	2.27	2.16	2.16	589600
1996-06-07	2.06	2.17	2.06	2.16	138400
1996-06-10	2.16	2.16	2.09	2.09	67200
1996-06-11	2.11	2.19	2.11	2.11	71200
1996-06-12	2.11	2.20	2.11	2.16	12000
1996-06-13	2.11	2.20	2.11	2.11	40000
1996-06-14	2.11	2.20	2.11	2.20	21600
1996-06-17	2.13	2.13	2.13	2.13	16000
1996-06-18	2.20	2.20	2.19	2.20	24000
1996-06-19	2.13	2.19	2.13	2.14	143200
1996-06-20	2.11	2.13	2.11	2.11	73600
1996-06-21	2.09	2.11	2.09	2.11	30400
1996-06-24	2.09	2.19	2.09	2.09	129600
1996-06-25	2.09	2.13	2.09	2.09	469600
1996-06-26	2.19	2.19	2.08	2.08	57600
1996-06-27	2.06	2.06	1.88	2.00	146400
1996-06-28	2.03	2.03	1.94	1.94	4000
1996-07-01	1.94	2.05	1.94	2.05	33600
1996-07-02	2.05	2.06	1.97	2.06	27200
1996-07-03	2.03	2.06	2.00	2.03	93600
1996-07-05	2.03	2.03	2.03	2.03	8000
1996-07-08	2.03	2.09	2.03	2.03	65600
1996-07-09	2.03	2.09	2.03	2.09	46400
1996-07-10	2.09	2.09	2.03	2.06	60800
1996-07-11	2.05	2.08	2.03	2.08	61600
1996-07-12	2.08	2.08	2.03	2.08	36800
1996-07-15	2.03	2.09	2.03	2.03	48800
1996-07-16	2.06	2.06	1.97	2.03	32800
1996-07-17	2.03	2.03	1.97	1.97	18400
1996-07-18	2.03	2.16	2.03	2.14	598400
1996-07-19	2.09	2.19	2.09	2.13	981600
1996-07-22	2.13	2.19	2.13	2.13	156000
1996-07-23	2.13	2.19	2.13	2.13	138400
1996-07-24	2.13	2.16	2.03	2.13	61600
1996-07-25	2.13	2.13	2.03	2.09	11200
1996-07-26	2.03	2.09	2.03	2.06	66400
1996-07-29	2.06	2.09	2.06	2.09	16000
1996-07-30	2.13	2.14	2.09	2.09	71200
1996-07-31	2.06	2.13	2.06	2.13	257600
1996-08-01	2.13	2.13	2.03	2.03	112000
1996-08-02	2.00	2.06	2.00	2.03	11200
1996-08-05	2.03	2.09	2.00	2.09	64800
1996-08-06	2.08	2.08	2.03	2.03	90400
1996-08-07	2.03	2.06	1.97	1.97	235200
1996-08-08	1.94	2.00	1.88	1.88	142400
1996-08-09	1.88	1.97	1.88	1.97	55200
1996-08-12	1.88	1.97	1.88	1.97	160000
1996-08-13	2.00	2.00	1.97	1.97	18400
1996-08-14	1.91	2.00	1.91	2.00	50400
1996-08-15	2.00	2.13	2.00	2.06	676800
1996-08-16	2.09	2.16	2.06	2.13	288800
1996-08-19	2.14	2.19	2.13	2.14	297600
1996-08-20	2.31	2.41	2.28	2.38	1176800
1996-08-21	2.38	2.44	2.34	2.44	517600
1996-08-22	2.42	2.50	2.41	2.45	791200
1996-08-23	2.45	2.50	2.41	2.45	401600
1996-08-26	2.45	2.48	2.38	2.45	601600
1996-08-27	2.47	2.50	2.44	2.48	316000
1996-08-28	2.47	2.53	2.45	2.48	272800
1996-08-29	2.44	2.50	2.38	2.38	77600
1996-08-30	2.44	2.47	2.38	2.47	226400
1996-09-03	2.50	2.53	2.48	2.53	143200
1996-09-04	2.53	2.53	2.44	2.47	46400
1996-09-05	2.45	2.45	2.41	2.41	17600
1996-09-06	2.47	2.47	2.38	2.41	80800
1996-09-09	2.34	2.34	2.34	2.34	5600
1996-09-10	2.38	2.44	2.38	2.44	64800
1996-09-11	2.42	2.50	2.41	2.44	202400
1996-09-12	2.44	2.50	2.44	2.50	28000
1996-09-13	2.44	2.44	2.44	2.44	96800
1996-09-16	2.44	2.50	2.38	2.38	315200
1996-09-17	2.34	2.41	2.34	2.34	35200
1996-09-18	2.34	2.34	2.28	2.30	197600
1996-09-19	2.31	2.31	2.25	2.31	75200
1996-09-20	2.25	2.25	2.16	2.16	165600
1996-09-23	2.13	2.16	2.03	2.06	318400
1996-09-24	2.09	2.16	2.06	2.09	140800
1996-09-25	2.19	2.19	2.06	2.06	1185600
1996-09-26	2.03	2.11	2.00	2.03	292000
1996-09-27	2.03	2.22	2.03	2.19	367200
1996-09-30	2.19	2.19	2.13	2.19	147200
1996-10-01	2.19	2.19	2.19	2.19	85600
1996-10-02	2.19	2.31	2.16	2.31	110400
1996-10-03	2.34	2.34	2.22	2.31	102400
1996-10-04	2.31	2.31	2.22	2.31	124800
1996-10-07	2.27	2.31	2.22	2.22	124000
1996-10-08	2.28	2.31	2.22	2.31	41600
1996-10-09	2.22	2.25	2.22	2.22	29600
1996-10-10	2.22	2.31	2.22	2.28	170400
1996-10-11	2.34	2.41	2.27	2.31	283200
1996-10-14	2.31	2.41	2.28	2.38	208800
1996-10-15	2.38	2.38	2.28	2.31	200000
1996-10-17	2.31	2.41	2.30	2.34	640800
1996-10-18	2.47	2.48	2.41	2.45	464000
1996-10-21	2.44	2.52	2.44	2.47	332800
1996-10-22	2.44	2.53	2.44	2.50	327200
1996-10-23	2.52	2.61	2.44	2.48	779200
1996-10-24	2.50	2.69	2.47	2.69	623200
1996-10-25	2.69	2.75	2.56	2.64	448000
1996-10-28	2.66	2.66	2.59	2.66	82400
1996-10-29	2.56	2.69	2.56	2.69	822400
1996-10-30	2.69	2.75	2.63	2.69	1545600
1996-10-31	2.72	2.78	2.69	2.78	555200
1996-11-01	2.75	2.81	2.70	2.70	1135200
1996-11-04	2.70	2.73	2.69	2.69	74400
1996-11-05	2.59	2.63	2.47	2.56	932000
1996-11-06	2.56	2.56	2.47	2.48	370400
1996-11-07	2.50	2.53	2.47	2.48	124000
1996-11-08	2.53	2.66	2.48	2.66	631200
1996-11-11	2.66	2.69	2.63	2.63	200000
1996-11-12	2.69	2.75	2.63	2.75	343200
1996-11-13	2.78	2.78	2.69	2.78	240000
1996-11-14	2.72	3.02	2.72	2.98	2668800
1996-11-15	3.03	3.22	2.97	3.22	2077600
1996-11-18	3.25	3.28	3.16	3.16	1635200
1996-11-19	3.19	3.25	3.13	3.13	560000
1996-11-20	3.13	3.28	3.13	3.27	3029600
1996-11-21	3.25	3.28	3.16	3.22	1455200
1996-11-22	3.16	3.59	3.16	3.52	2113600
1996-11-25	3.56	3.69	3.50	3.58	1761600
1996-11-26	3.53	3.59	3.44	3.53	253600
1996-11-27	3.44	3.53	3.41	3.41	164000
1996-11-29	3.41	3.47	3.41	3.47	16000
1996-12-02	3.47	3.47	3.41	3.41	200800
1996-12-03	3.47	3.56	3.44	3.50	1096000
1996-12-04	3.47	3.50	3.41	3.50	128800
1996-12-05	3.49	3.53	3.42	3.44	385600
1996-12-06	3.34	3.63	3.34	3.63	901600
1996-12-09	3.63	3.66	3.56	3.66	890400
1996-12-10	3.75	3.78	3.66	3.66	232800
1996-12-11	3.53	3.53	3.44	3.50	364800
1996-12-12	3.44	3.52	3.38	3.39	1048800
1996-12-13	3.34	3.34	3.13	3.20	1653600
1996-12-16	3.16	3.31	3.16	3.22	325600
1996-12-17	3.23	3.25	3.22	3.25	220800
1996-12-18	3.25	3.39	3.13	3.31	1298400
1996-12-19	3.34	3.34	3.25	3.30	568800
1996-12-20	3.34	3.34	3.28	3.34	161600
1996-12-23	3.28	3.31	3.25	3.31	104000
1996-12-24	3.25	3.28	3.23	3.23	88000
1996-12-26	3.23	3.38	3.23	3.30	420000
1996-12-27	3.34	3.38	3.28	3.31	264000
1996-12-30	3.34	3.34	3.34	3.34	800
1996-12-31	3.25	3.31	3.22	3.22	77600
1997-01-02	3.28	3.28	3.19	3.19	9600
1997-01-03	3.19	3.28	3.19	3.28	62400
1997-01-06	3.31	3.44	3.25	3.40	339200
1997-01-07	3.44	3.75	3.41	3.67	999200
1997-01-08	3.66	3.75	3.66	3.69	595200
1997-01-09	3.69	3.72	3.63	3.66	104000
1997-01-10	3.63	3.97	3.63	3.88	968000
1997-01-13	3.97	4.09	3.97	4.08	1127200
1997-01-14	4.09	4.38	4.03	4.28	2368800
1997-01-15	4.34	4.34	4.06	4.13	528000
1997-01-16	4.13	4.19	4.03	4.13	408000
1997-01-17	4.16	4.16	3.88	3.94	591200
1997-01-20	3.88	3.88	3.70	3.75	746400
1997-01-21	3.78	3.78	3.69	3.78	428000
1997-01-22	3.78	3.88	3.72	3.78	741600
1997-01-23	3.78	3.94	3.78	3.94	684800
1997-01-24	3.97	3.97	3.78	3.91	596800
1997-01-27	3.92	3.92	3.81	3.92	85600
1997-01-28	4.00	4.09	3.97	3.98	13309600
1997-01-29	3.98	4.03	3.98	3.98	1844000
1997-01-30	4.03	4.03	3.88	3.92	2232800
1997-01-31	3.91	4.13	3.91	4.00	1776800
1997-02-03	4.06	4.28	4.00	4.16	2752800
1997-02-04	4.09	4.13	3.97	4.00	913600
1997-02-05	4.00	4.28	4.00	4.16	2785600
1997-02-06	4.13	4.19	4.00	4.00	916000
1997-02-07	4.03	4.09	3.66	3.69	1680800
1997-02-10	3.66	3.66	3.31	3.34	2529600
1997-02-11	3.38	3.50	3.38	3.45	1848800
1997-02-12	3.47	3.63	3.41	3.47	743200
1997-02-13	3.50	3.53	3.47	3.50	1115200
1997-02-14	3.53	3.53	3.47	3.53	839200
1997-02-18	3.53	3.56	3.47	3.53	304800
1997-02-19	3.47	3.53	3.47	3.48	51200
1997-02-20	3.47	3.53	3.34	3.41	184800
1997-02-21	3.34	3.38	3.25	3.34	728000
1997-02-24	3.28	3.31	3.20	3.25	372800
1997-02-25	3.20	3.25	3.09	3.13	2351200
1997-02-26	3.09	3.19	3.09	3.09	2824800
1997-02-27	3.13	3.16	2.97	2.97	693600
1997-02-28	3.00	3.00	2.75	2.88	2757600
1997-03-03	2.78	2.88	2.75	2.78	1260800
1997-03-04	2.97	3.16	2.84	3.13	2924800
1997-03-05	3.13	3.59	3.06	3.38	2463200
1997-03-06	3.44	3.52	3.41	3.44	459200
1997-03-07	3.38	3.47	3.31	3.41	1242400
1997-03-10	3.50	3.50	3.34	3.38	46400
1997-03-11	3.38	3.56	3.38	3.47	482400
1997-03-12	3.34	3.47	3.19	3.39	678400
1997-03-13	3.41	3.41	3.31	3.41	96800
1997-03-14	3.44	3.55	3.38	3.47	417600
1997-03-17	3.47	3.47	3.25	3.38	436000
1997-03-18	3.25	3.47	3.25	3.28	216800
1997-03-19	3.31	3.41	3.31	3.31	394400
1997-03-20	3.34	3.47	3.31	3.45	299200
1997-03-21	3.50	3.50	3.34	3.44	560800
1997-03-24	3.53	3.53	3.39	3.41	913600
1997-03-25	3.47	3.47	3.34	3.38	19200
1997-03-26	3.34	3.64	3.34	3.53	638400
1997-03-27	3.47	3.56	3.47	3.53	204000
1997-03-31	3.47	3.56	3.45	3.45	295200
1997-04-01	3.50	3.56	3.44	3.45	323200
1997-04-02	3.44	3.64	3.44	3.56	1526400
1997-04-03	3.63	3.63	3.45	3.52	549600
1997-04-04	3.45	3.56	3.45	3.50	75200
1997-04-07	3.53	3.53	3.44	3.45	25600
1997-04-08	3.42	3.56	3.42	3.55	987200
1997-04-09	3.59	3.63	3.47	3.53	430400
1997-04-10	3.53	3.63	3.50	3.59	444000
1997-04-11	3.50	3.63	3.47	3.56	176000
1997-04-14	3.47	3.56	3.47	3.56	560000
1997-04-15	3.47	3.72	3.44	3.56	1146400
1997-04-16	3.56	3.72	3.56	3.59	1403200
1997-04-17	3.59	3.75	3.59	3.75	936000
1997-04-18	3.59	3.72	3.59	3.59	320000
1997-04-21	3.69	3.78	3.56	3.73	2977600
1997-04-22	3.75	3.75	3.63	3.66	848000
1997-04-23	3.63	3.72	3.63	3.63	916000
1997-04-24	3.63	3.64	3.47	3.52	124000
1997-04-25	3.56	3.56	3.47	3.47	183200
1997-04-28	3.53	3.53	3.38	3.44	204000
1997-04-29	3.34	3.44	3.31	3.44	182400
1997-04-30	3.50	3.66	3.47	3.59	1032000
1997-05-01	3.58	3.66	3.50	3.66	276000
1997-05-02	3.56	3.91	3.56	3.83	1684800
1997-05-05	3.91	4.05	3.78	3.88	996800
1997-05-06	3.97	3.97	3.78	3.94	482400
1997-05-07	3.81	4.34	3.81	4.13	3048800
1997-05-08	4.00	4.22	4.00	4.13	539200
1997-05-09	4.06	4.41	4.06	4.34	996800
1997-05-12	4.34	4.38	4.13	4.13	382400
1997-05-13	4.06	4.25	4.06	4.13	340000
1997-05-14	4.25	4.25	4.05	4.13	647200
1997-05-15	4.22	4.53	4.22	4.52	2574400
1997-05-16	4.63	4.75	4.41	4.41	1152800
1997-05-19	4.50	4.56	4.41	4.41	643200
1997-05-20	4.34	4.44	4.25	4.31	187200
1997-05-21	4.31	4.59	4.30	4.50	923200
1997-05-22	4.59	4.63	4.47	4.56	1407200
1997-05-23	4.56	4.72	4.50	4.59	564000
1997-05-27	4.59	4.75	4.59	4.69	827200
1997-05-28	4.66	4.83	4.66	4.69	324800
1997-05-29	4.69	4.74	4.59	4.59	122400
1997-05-30	4.50	4.63	4.44	4.51	1524000
1997-06-02	4.44	4.53	4.16	4.50	2736000
1997-06-03	4.41	4.94	4.38	4.91	1767200
1997-06-04	4.88	5.06	4.75	5.05	2160000
1997-06-05	5.13	5.25	4.88	5.03	2613600
1997-06-06	5.13	5.13	4.94	5.00	238400
1997-06-09	5.13	5.13	4.84	4.84	260000
1997-06-10	4.88	4.97	4.81	4.97	662400
1997-06-11	4.88	5.00	4.84	4.84	556000
1997-06-12	4.91	4.91	4.81	4.81	137600
1997-06-13	5.00	5.13	4.91	4.95	1249600
1997-06-16	4.91	5.03	4.91	4.94	184000
1997-06-17	5.03	5.16	4.94	5.03	744800
1997-06-18	5.13	5.13	5.00	5.13	288000
1997-06-19	5.06	5.22	5.00	5.14	555200
1997-06-20	5.25	5.31	5.17	5.28	1094400
1997-06-23	5.25	5.48	5.22	5.31	391200
1997-06-24	5.28	5.56	5.28	5.50	730400
1997-06-25	5.50	5.50	5.34	5.34	252000
1997-06-26	5.34	5.56	5.34	5.53	929600
1997-06-27	5.56	5.75	5.47	5.66	768000
1997-06-30	5.72	5.84	5.56	5.67	884800
1997-07-01	5.69	5.70	5.56	5.63	656000
1997-07-02	5.72	5.94	5.69	5.94	1516800
1997-07-03	6.00	6.13	5.84	5.91	604000
1997-07-07	5.95	6.00	5.86	5.90	543200
1997-07-08	5.94	5.94	5.56	5.75	900800
1997-07-09	5.81	5.94	5.63	5.80	686400
1997-07-10	5.80	6.14	5.80	6.05	1014400
1997-07-11	6.06	6.22	6.06	6.16	1268800
1997-07-14	6.19	6.19	6.00	6.11	368800
1997-07-15	6.11	6.19	5.97	6.02	987200
1997-07-16	6.00	6.52	6.00	6.44	1908800
1997-07-17	6.33	6.78	6.22	6.69	1699200
1997-07-18	6.75	6.75	6.38	6.56	601600
1997-07-21	6.64	6.64	6.50	6.59	872000
1997-07-22	7.15	7.56	7.06	7.50	5864800
1997-07-23	7.50	7.59	7.41	7.59	2319200
1997-07-24	7.59	8.00	7.50	7.86	3866400
1997-07-25	7.92	7.92	7.75	7.83	2632000
1997-07-28	7.75	7.94	7.75	7.78	1436400
1997-07-29	7.75	7.84	7.31	7.49	1090400
1997-07-30	7.44	8.06	7.44	7.91	2359600
1997-07-31	7.94	7.94	7.67	7.72	740400
1997-08-01	7.69	7.72	7.22	7.41	714000
1997-08-04	7.41	7.78	7.28	7.77	536800
1997-08-05	7.69	8.72	7.69	8.72	3046000
1997-08-06	8.81	9.00	8.75	8.88	1056400
1997-08-07	9.03	9.03	8.67	8.67	575200
1997-08-08	8.75	8.75	8.25	8.44	466800
1997-08-11	8.94	8.94	8.34	8.48	544000
1997-08-12	8.63	8.75	8.38	8.75	1122400
1997-08-13	8.88	9.44	8.69	9.34	2105600
1997-08-14	9.41	9.69	8.63	8.77	1975200
1997-08-15	8.88	8.91	8.56	8.75	411200
1997-08-18	8.75	8.75	8.19	8.61	798000
1997-08-19	8.75	8.86	8.63	8.75	820800
1997-08-20	8.80	8.94	8.69	8.88	589600
1997-08-21	9.00	9.00	8.78	8.81	500000
1997-08-22	8.75	8.75	8.38	8.66	253600
1997-08-25	8.75	8.94	8.63	8.91	428400
1997-08-26	9.00	9.25	8.75	9.06	1000000
1997-08-27	9.38	9.44	9.13	9.38	410000
1997-08-28	9.38	9.63	9.38	9.56	2830000
1997-08-29	9.69	9.69	9.50	9.56	250800
1997-09-02	9.63	9.63	9.50	9.50	345200
1997-09-03	9.63	9.63	9.25	9.28	405600
1997-09-04	9.25	9.34	9.13	9.28	630800
1997-09-05	9.38	9.84	9.25	9.84	526000
1997-09-08	10.63	10.69	10.44	10.59	1764400
1997-09-09	10.75	10.75	10.56	10.63	1592800
1997-09-10	10.75	10.75	10.63	10.63	1705200
1997-09-11	10.69	10.69	10.31	10.64	625600
1997-09-12	10.72	10.78	10.47	10.63	468000
1997-09-15	10.66	11.25	10.44	11.25	759600
1997-09-16	11.31	11.69	11.25	11.57	614000
1997-09-17	11.50	11.88	11.28	11.69	636000
1997-09-18	11.72	11.94	11.69	11.75	1754800
1997-09-19	11.81	12.00	11.56	11.94	229200
1997-09-22	12.00	12.25	11.88	12.09	278400
1997-09-23	12.38	12.38	12.00	12.25	466400
1997-09-24	12.25	12.31	11.88	12.03	652400
1997-09-25	11.91	12.16	11.75	12.06	466800
1997-09-26	12.03	12.34	12.03	12.34	492000
1997-09-29	12.38	12.84	12.28	12.84	406800
1997-09-30	12.97	13.28	12.78	13.09	518000
1997-10-01	13.19	13.34	13.06	13.17	519600
1997-10-02	13.28	13.84	13.25	13.41	834800
1997-10-03	14.00	14.59	13.88	14.25	3297600
1997-10-06	15.50	15.81	14.64	14.97	2117600
1997-10-07	15.28	15.50	14.72	14.75	2255200
1997-10-08	14.84	15.31	14.22	15.22	4220400
1997-10-09	15.44	15.75	15.09	15.59	1696400
1997-10-10	15.75	16.31	15.47	15.97	1117600
1997-10-13	16.25	16.31	15.63	15.72	978800
1997-10-14	16.00	16.00	13.44	14.00	3022800
1997-10-15	13.56	13.81	12.88	13.59	3528000
1997-10-16	13.50	13.88	12.63	13.13	1334800
1997-10-17	12.63	12.88	11.63	12.56	2807600
1997-10-20	13.13	13.66	12.66	13.59	1778400
1997-10-21	14.13	14.63	13.75	14.09	1254400
1997-10-22	14.25	14.38	13.75	14.06	1021200
1997-10-23	12.81	14.25	12.75	14.22	1000800
1997-10-24	14.44	14.81	14.06	14.59	1394800
1997-10-27	14.44	14.75	13.03	13.25	1208000
1997-10-28	11.00	13.81	10.81	13.25	2402400
1997-10-29	14.13	14.44	13.72	14.38	1852800
1997-10-30	14.00	14.81	13.38	14.02	723600
1997-10-31	14.16	14.38	13.75	14.00	739200
1997-11-03	14.44	14.44	14.00	14.16	832400
1997-11-04	14.31	14.73	14.00	14.63	1882400
1997-11-05	14.94	15.28	14.63	15.22	1310800
1997-11-06	15.38	15.38	14.84	14.92	990400
1997-11-07	14.25	14.56	13.94	14.25	774000
1997-11-10	14.13	14.72	14.13	14.25	393600
1997-11-11	14.00	14.56	13.75	13.92	808400
1997-11-12	13.50	13.81	12.88	12.89	647200
1997-11-13	12.97	13.19	11.13	11.69	3094400
1997-11-14	12.00	12.25	11.50	11.67	1126000
1997-11-17	12.56	12.75	12.00	12.00	1742800
1997-11-18	12.03	12.03	10.38	10.70	2216000
1997-11-19	10.13	10.63	9.63	9.63	2653200
1997-11-20	9.88	10.25	9.81	10.17	2509600
1997-11-21	10.88	11.00	10.00	10.13	962000
1997-11-24	10.09	10.09	9.25	9.59	852000
1997-11-25	9.28	9.59	8.38	8.81	3888800
1997-11-26	8.88	9.13	8.63	8.95	1311200
1997-11-28	9.00	9.25	8.94	9.19	320800
1997-12-01	8.88	9.09	8.25	8.47	1690000
1997-12-02	8.41	9.25	8.30	9.09	1616000
1997-12-03	9.50	10.38	9.38	10.13	3377600
1997-12-04	10.44	11.13	10.13	10.16	3859200
1997-12-05	10.25	10.97	10.09	10.75	2014400
1997-12-08	11.03	11.66	10.94	11.50	1852000
1997-12-09	11.31	11.75	10.88	11.00	1066800
1997-12-10	10.88	11.13	10.31	10.47	1133200
1997-12-11	9.81	10.13	9.50	9.83	1132800
1997-12-12	9.69	10.50	9.00	9.13	1224800
1997-12-15	9.28	9.28	8.25	8.75	1529200
1997-12-16	9.13	9.19	8.75	8.98	979200
1997-12-17	9.25	9.38	8.78	8.88	1718800
1997-12-18	8.75	9.00	8.09	8.14	1214400
1997-12-19	7.94	8.00	7.53	7.69	1812400
1997-12-22	7.75	8.16	7.63	7.63	1814400
1997-12-23	7.69	8.09	7.34	7.42	2469600
1997-12-24	7.44	7.81	7.19	7.56	1030000
1997-12-26	7.56	7.94	7.34	7.94	762000
1997-12-29	8.06	8.56	8.00	8.22	2256000
1997-12-30	8.41	10.06	8.19	9.50	5556800
1997-12-31	9.44	9.75	9.25	9.67	2238400
1998-01-02	9.88	10.00	9.09	9.22	1292800
1998-01-05	9.50	9.72	8.53	8.70	1652000
1998-01-06	8.50	8.56	6.94	7.00	10100000
1998-01-07	7.19	7.48	6.63	7.47	5572000
1998-01-08	7.25	7.31	6.84	6.92	3254800
1998-01-09	6.66	6.84	6.00	6.07	3451600
1998-01-12	5.34	6.03	5.13	5.69	2742400
1998-01-13	5.88	6.25	5.81	5.91	3357600
1998-01-14	6.03	6.06	5.69	5.97	3085200
1998-01-15	6.09	6.31	5.81	5.89	2416000
1998-01-16	6.03	6.22	5.97	6.06	1719600
1998-01-20	6.42	6.86	6.25	6.77	2696000
1998-01-21	6.70	7.13	6.50	7.11	3227200
1998-01-22	6.75	6.88	6.28	6.38	3368000
1998-01-23	6.66	6.78	6.06	6.16	2334400
1998-01-26	6.31	6.50	6.13	6.38	1717600
1998-01-27	6.28	6.50	6.19	6.22	2569200
1998-01-28	6.34	6.38	6.00	6.13	1589000
1998-01-29	6.22	6.72	6.13	6.59	4170400
1998-01-30	6.63	6.63	6.25	6.28	1249400
1998-02-02	6.41	6.41	5.94	6.00	1742000
1998-02-03	5.97	6.00	5.50	5.53	2177800
1998-02-04	5.50	6.19	5.38	6.16	4392400
1998-02-05	6.25	6.69	6.06	6.13	3341600
1998-02-06	6.13	6.38	6.00	6.19	929200
1998-02-09	6.09	6.25	5.88	5.94	1456400
1998-02-10	5.91	6.03	5.50	5.78	4414200
1998-02-11	5.91	5.97	5.50	5.56	7023200
1998-02-12	5.56	5.63	5.00	5.03	4883800
1998-02-13	5.03	5.09	4.72	4.78	4911400
1998-02-17	4.97	5.06	4.50	4.66	2998600
1998-02-18	4.63	5.25	4.50	5.19	4420800
1998-02-19	5.34	5.44	5.00	5.19	2930400
1998-02-20	5.22	5.22	4.91	5.00	1370200
1998-02-23	5.06	5.06	4.66	4.86	2029200
1998-02-24	4.88	5.13	4.75	4.78	1764600
1998-02-25	4.81	4.84	4.63	4.69	1448000
1998-02-26	4.91	5.06	4.84	4.94	3221600
1998-02-27	5.00	5.13	4.88	5.00	1851800
1998-03-02	5.22	5.22	5.06	5.16	1715800
1998-03-03	5.22	5.28	4.91	5.19	2327600
1998-03-04	5.25	5.81	5.19	5.66	7483400
1998-03-05	5.53	5.75	5.44	5.53	1858000
1998-03-06	5.59	5.63	5.25	5.31	1563000
1998-03-09	5.25	5.28	4.94	4.94	1569000
1998-03-10	5.00	5.03	4.88	4.91	5039200
1998-03-11	5.06	5.19	4.94	5.09	1800600
1998-03-12	5.09	5.19	4.94	5.09	1240200
1998-03-13	5.13	5.16	4.97	5.06	2256400
1998-03-16	5.06	5.06	4.75	4.84	2674200
1998-03-17	4.75	4.81	4.44	4.66	2973600
1998-03-18	4.63	5.09	4.53	5.03	3606400
1998-03-19	5.13	5.28	5.00	5.13	2898200
1998-03-20	5.19	5.19	5.00	5.06	1949200
1998-03-23	5.72	6.19	5.69	6.13	12928000
1998-03-24	6.13	6.13	5.88	6.02	6358800
1998-03-25	6.03	6.03	5.88	5.97	2310200
1998-03-26	5.97	6.44	5.91	6.31	4980200
1998-03-27	6.44	6.56	6.19	6.25	3603200
1998-03-30	6.22	6.41	5.94	6.22	3451800
1998-03-31	6.19	6.19	5.66	5.75	3820200
1998-04-01	5.75	6.41	5.72	6.28	6634000
1998-04-02	6.38	6.44	6.25	6.28	2907600
1998-04-03	6.38	6.47	6.16	6.31	2050000
1998-04-06	6.41	6.44	6.03	6.09	1580200
1998-04-07	6.13	6.19	5.88	6.13	2378200
1998-04-08	6.25	6.41	6.20	6.31	1970000
1998-04-09	6.50	6.63	6.34	6.38	2799800
1998-04-13	6.41	6.50	6.31	6.38	738600
1998-04-14	6.38	6.44	6.22	6.22	869600
1998-04-15	6.28	6.72	6.28	6.59	2399400
1998-04-16	6.69	6.75	6.50	6.56	1976200
1998-04-17	6.47	6.88	6.47	6.84	2446800
1998-04-20	7.00	7.31	6.94	7.19	4372400
1998-04-21	7.31	7.59	7.19	7.56	3567000
1998-04-22	7.69	7.81	7.31	7.44	3750200
1998-04-23	7.44	7.44	7.06	7.06	1655800
1998-04-24	7.19	7.31	7.12	7.19	1698400
1998-04-27	6.91	7.03	6.75	6.94	1309200
1998-04-28	7.28	7.31	7.09	7.19	993200
1998-04-29	7.25	7.56	7.19	7.50	1784200
1998-04-30	7.59	7.63	6.97	7.00	4536000
1998-05-01	6.91	7.28	6.78	7.19	3252800
1998-05-04	7.28	7.28	7.09	7.16	1489200
1998-05-05	7.16	7.19	6.94	7.13	1130600
1998-05-06	7.16	7.22	7.09	7.16	1137200
1998-05-07	7.09	7.22	7.00	7.00	517400
1998-05-08	7.03	7.09	6.88	6.88	728600
1998-05-11	6.91	7.06	6.75	6.78	802200
1998-05-12	6.88	6.94	6.69	6.69	707000
1998-05-13	6.81	6.84	6.69	6.75	557600
1998-05-14	6.75	6.94	6.69	6.88	860600
1998-05-15	6.84	6.94	6.75	6.81	784400
1998-05-18	6.72	6.72	6.06	6.50	2192600
1998-05-19	6.53	6.53	6.25	6.34	1008800
1998-05-20	6.34	6.34	6.09	6.13	907800
1998-05-21	6.13	6.31	5.88	5.91	1056200
1998-05-22	5.91	6.00	5.69	6.00	1084200
1998-05-26	6.00	6.16	5.88	5.91	858200
1998-05-27	5.81	5.91	5.59	5.81	1092000
1998-05-28	5.81	5.84	5.47	5.53	2115400
1998-05-29	5.59	5.63	5.38	5.59	1049000
1998-06-01	5.59	5.63	5.34	5.44	755000
1998-06-02	5.31	5.66	5.28	5.50	794600
1998-06-03	5.50	5.63	5.41	5.41	568800
1998-06-04	5.59	5.88	5.53	5.88	1057600
1998-06-05	5.94	5.97	5.69	5.78	815200
1998-06-08	5.69	5.69	5.44	5.53	811600
1998-06-09	5.50	5.50	5.38	5.44	622200
1998-06-10	5.31	5.41	5.16	5.22	671800
1998-06-11	5.28	5.28	4.84	4.91	2478400
1998-06-12	4.91	5.06	4.72	5.03	2179200
1998-06-15	4.94	4.97	4.78	4.81	1874200
1998-06-16	4.91	5.00	4.81	4.97	813400
1998-06-17	5.00	5.25	5.00	5.03	1008000
1998-06-18	5.09	5.13	4.94	5.03	796000
1998-06-19	5.06	5.06	4.81	4.88	936600
1998-06-22	4.94	5.16	4.81	5.00	1596400
1998-06-23	5.13	5.28	5.09	5.13	1177400
1998-06-24	5.31	5.44	4.97	5.13	1573400
1998-06-25	5.25	5.25	4.84	4.91	1188600
1998-06-26	4.94	5.00	4.63	4.72	798800
1998-06-29	4.81	4.97	4.63	4.78	716400
1998-06-30	5.00	5.06	4.88	4.89	774400
1998-07-01	4.94	5.03	4.78	4.88	550000
1998-07-02	4.88	5.00	4.78	4.88	392400
1998-07-06	4.88	4.94	4.75	4.78	520800
1998-07-07	4.75	4.78	4.50	4.59	1323200
1998-07-08	4.56	4.66	4.50	4.56	886200
1998-07-09	4.53	4.59	4.38	4.41	1163800
1998-07-10	4.44	4.44	4.16	4.22	1018400
1998-07-13	4.25	4.28	3.94	4.00	1450200
1998-07-14	4.02	4.19	3.94	4.13	2878400
1998-07-15	4.19	4.50	4.19	4.50	1102000
1998-07-16	4.53	4.72	4.50	4.56	893800
1998-07-17	4.69	4.69	4.56	4.59	437600
1998-07-20	4.59	4.63	4.38	4.44	479000
1998-07-21	4.41	4.44	4.14	4.28	577400
1998-07-22	4.28	4.47	4.19	4.38	516200
1998-07-23	4.44	4.47	3.94	4.02	1379400
1998-07-24	4.03	4.06	3.88	3.91	771200
1998-07-27	3.91	4.00	3.69	3.69	1708200
1998-07-28	3.75	3.88	3.63	3.69	1015000
1998-07-29	3.72	3.81	3.59	3.69	639400
1998-07-30	3.63	3.84	3.44	3.81	1236200
1998-07-31	3.81	3.81	3.38	3.47	1107800
1998-08-03	3.41	3.50	3.09	3.31	1579400
1998-08-04	3.31	3.38	3.03	3.13	1309200
1998-08-05	3.13	3.25	3.09	3.19	1478600
1998-08-06	3.19	3.27	3.09	3.19	771400
1998-08-07	3.34	3.88	3.28	3.59	1695800
1998-08-10	3.63	3.66	3.25	3.34	698000
1998-08-11	3.13	3.31	3.06	3.19	512800
1998-08-12	3.31	3.44	3.06	3.06	4042600
1998-08-13	3.13	3.16	3.00	3.09	2364800
1998-08-14	3.13	3.22	3.03	3.13	697400
1998-08-17	3.09	3.19	3.00	3.09	542200
1998-08-18	3.06	3.19	3.06	3.09	415000
1998-08-19	3.11	3.22	3.08	3.20	1358600
1998-08-20	3.19	3.50	3.08	3.44	1252800
1998-08-21	3.41	3.50	3.17	3.25	800400
1998-08-24	3.28	3.38	3.19	3.28	597000
1998-08-25	3.25	3.25	3.03	3.06	642400
1998-08-26	3.06	3.13	2.75	2.97	859200
1998-08-27	2.81	2.84	2.50	2.67	1507400
1998-08-28	2.66	2.66	2.50	2.56	684600
1998-08-31	2.59	2.69	2.06	2.09	978400
1998-09-01	2.17	2.38	2.03	2.38	2482800
1998-09-02	2.31	2.56	2.16	2.28	1464400
1998-09-03	2.19	2.31	2.13	2.31	1939600
1998-09-04	2.44	2.81	2.31	2.63	1437000
1998-09-08	2.88	3.02	2.50	2.81	1567400
1998-09-09	2.78	3.00	2.63	2.84	1237000
1998-09-10	2.72	3.25	2.63	3.22	2825400
1998-09-11	3.22	3.55	3.22	3.47	1517400
1998-09-14	3.69	4.03	3.56	3.88	2406600
1998-09-15	3.88	3.94	3.56	3.72	1475000
1998-09-16	3.72	3.94	3.66	3.81	1229200
1998-09-17	3.72	3.78	3.44	3.75	1141400
1998-09-18	3.72	3.86	3.63	3.69	503200
1998-09-21	3.56	3.75	3.31	3.63	563400
1998-09-22	3.66	3.72	3.47	3.72	598800
1998-09-23	3.75	3.98	3.72	3.84	1392800
1998-09-24	3.84	3.84	3.63	3.67	519000
1998-09-25	3.63	3.75	3.56	3.66	325200
1998-09-28	3.69	3.78	3.56	3.63	340400
1998-09-29	3.53	3.66	3.38	3.50	490000
1998-09-30	3.50	3.56	3.13	3.31	828400
1998-10-01	3.09	3.22	2.88	3.03	1286000
1998-10-02	3.06	3.13	2.81	2.97	721400
1998-10-05	2.97	3.00	2.59	2.63	889800
1998-10-06	2.75	2.88	2.53	2.63	796800
1998-10-07	2.69	2.69	2.38	2.38	836400
1998-10-08	2.31	2.50	2.13	2.28	1455000
1998-10-09	2.38	2.41	2.19	2.27	1253600
1998-10-12	2.34	2.44	2.25	2.31	948200
1998-10-13	2.38	2.47	2.28	2.44	566800
1998-10-14	2.41	2.56	2.31	2.50	505800
1998-10-15	2.53	2.72	2.44	2.69	834400
1998-10-16	2.69	2.94	2.63	2.88	1421000
1998-10-19	3.00	3.38	2.91	3.13	2277000
1998-10-20	3.16	3.25	2.88	2.88	1296000
1998-10-21	2.94	3.13	2.75	3.09	1117200
1998-10-22	3.09	3.13	2.94	3.06	905200
1998-10-23	3.06	3.06	2.91	2.97	519000
1998-10-26	3.00	3.27	2.88	3.23	1559800
1998-10-27	3.31	3.50	3.25	3.30	1618600
1998-10-28	3.30	3.30	2.94	3.06	912800
1998-10-29	2.91	3.06	2.88	2.97	793600
1998-10-30	2.94	3.25	2.94	3.09	1546800
1998-11-02	3.22	3.44	3.19	3.36	1771600
1998-11-03	3.31	3.41	3.27	3.36	701000
1998-11-04	3.36	3.44	3.13	3.13	849400
1998-11-05	3.16	3.19	3.00	3.06	1322400
1998-11-06	3.13	3.33	3.02	3.22	1546000
1998-11-09	3.22	3.22	3.00	3.03	1162000
1998-11-10	3.06	3.06	2.75	2.88	1294600
1998-11-11	2.91	3.03	2.81	3.03	933400
1998-11-12	3.06	3.13	2.88	2.98	621800
1998-11-13	2.98	3.03	2.94	2.97	577200
1998-11-16	2.95	3.00	2.72	2.81	1154800
1998-11-17	2.88	2.88	2.78	2.78	396600
1998-11-18	2.81	2.84	2.53	2.69	896400
1998-11-19	2.69	2.72	2.50	2.58	784800
1998-11-20	2.56	2.69	2.53	2.63	658200
1998-11-23	2.59	2.63	2.52	2.59	802200
1998-11-24	2.53	2.59	2.38	2.53	1146800
1998-11-25	2.56	2.56	2.44	2.50	384600
1998-11-27	2.50	2.63	2.38	2.38	532400
1998-11-30	2.44	2.47	2.25	2.34	765200
1998-12-01	2.25	2.34	2.22	2.28	855800
1998-12-02	2.25	2.28	2.13	2.16	611000
1998-12-03	2.13	2.34	2.09	2.16	1218600
1998-12-04	2.19	2.22	2.09	2.13	468800
1998-12-07	2.11	2.25	2.03	2.25	1119800
1998-12-08	2.25	2.56	2.22	2.25	1380400
1998-12-09	2.36	2.44	2.19	2.23	505800
1998-12-10	2.27	2.28	2.13	2.16	623000
1998-12-11	2.13	2.16	2.06	2.11	506000
1998-12-14	2.11	2.25	2.03	2.06	624400
1998-12-15	2.14	2.16	2.06	2.08	489000
1998-12-16	2.16	2.47	2.14	2.44	1553600
1998-12-17	2.53	2.59	2.13	2.19	1167400
1998-12-18	2.14	2.19	2.03	2.03	649400
1998-12-21	2.06	2.08	1.94	1.98	1022800
1998-12-22	1.95	2.00	1.81	1.89	895600
1998-12-23	1.97	2.05	1.88	2.00	1531400
1998-12-24	1.95	2.03	1.88	1.91	546600
1998-12-28	1.97	2.00	1.75	1.84	2458800
1998-12-29	1.84	1.94	1.72	1.91	2241200
1998-12-30	1.88	2.00	1.81	1.84	1724200
1998-12-31	1.78	2.08	1.72	2.03	2822000
1999-01-04	2.06	2.13	1.88	2.00	955600
1999-01-05	2.00	2.00	1.89	1.94	1232600
1999-01-06	1.94	2.16	1.91	2.13	1296600
1999-01-07	2.09	2.34	1.97	2.28	1670800
1999-01-08	2.34	2.38	2.11	2.16	960200
1999-01-11	2.19	2.50	2.16	2.31	843800
1999-01-12	2.34	2.38	2.00	2.06	974600
1999-01-13	2.00	2.03	1.88	2.00	697600
1999-01-14	2.06	2.06	1.88	1.91	1165600
1999-01-15	1.88	2.03	1.88	2.03	393600
1999-01-19	2.03	2.03	1.88	1.94	444600
1999-01-20	1.97	1.97	1.88	1.88	1171800
1999-01-21	1.91	2.00	1.88	1.88	763800
1999-01-22	1.89	1.92	1.86	1.86	1028600
1999-01-25	1.91	1.91	1.81	1.84	761200
1999-01-26	1.83	1.84	1.75	1.78	899200
1999-01-27	1.81	1.84	1.75	1.75	418600
1999-01-28	1.78	1.81	1.75	1.78	491400
1999-01-29	1.78	1.81	1.69	1.75	944600
1999-02-01	1.75	1.75	1.56	1.56	745000
1999-02-02	1.63	1.75	1.63	1.69	666400
1999-02-03	1.66	1.81	1.63	1.75	910600
1999-02-04	1.75	1.77	1.66	1.67	547600
1999-02-05	1.64	1.69	1.56	1.59	594800
1999-02-08	1.69	1.73	1.63	1.67	257600
1999-02-09	1.64	1.70	1.56	1.58	365000
1999-02-10	1.56	1.63	1.56	1.56	414600
1999-02-11	1.56	1.59	1.50	1.53	562200
1999-02-12	1.53	1.53	1.34	1.48	949600
1999-02-16	1.50	1.53	1.41	1.50	627000
1999-02-17	1.50	1.50	1.38	1.38	418800
1999-02-18	1.39	1.48	1.38	1.48	557600
1999-02-19	1.50	1.50	1.38	1.42	439600
1999-02-22	1.41	1.47	1.38	1.41	496400
1999-02-23	1.41	1.47	1.38	1.47	506600
1999-02-24	1.47	1.56	1.44	1.47	1198600
1999-02-25	1.44	1.47	1.31	1.42	1331400
1999-02-26	1.42	1.48	1.38	1.41	363400
1999-03-01	1.47	1.47	1.38	1.38	247400
1999-03-02	1.38	1.41	1.30	1.39	288600
1999-03-03	1.36	1.50	1.35	1.48	585600
1999-03-04	1.47	1.78	1.44	1.78	3636400
1999-03-05	1.75	1.83	1.50	1.59	957200
1999-03-08	1.66	1.84	1.59	1.75	671400
1999-03-09	1.80	1.81	1.56	1.63	922800
1999-03-10	1.63	2.03	1.59	2.02	2662000
1999-03-11	2.19	2.42	2.03	2.13	3993000
1999-03-12	2.14	2.34	2.14	2.28	1625200
1999-03-15	2.34	2.38	1.97	2.06	1197200
1999-03-16	2.22	2.22	1.94	2.00	696000
1999-03-17	2.06	2.22	2.03	2.22	802600
1999-03-18	2.31	2.50	2.31	2.38	2409800
1999-03-19	2.38	2.44	2.16	2.22	850600
1999-03-22	2.38	2.41	2.28	2.34	815800
1999-03-23	2.38	2.38	2.16	2.19	984000
1999-03-24	2.38	2.50	2.28	2.47	2100600
1999-03-25	2.47	2.69	2.45	2.63	1723800
1999-03-26	2.63	2.91	2.63	2.84	10458200
1999-03-29	3.06	3.22	2.91	3.00	2689800
1999-03-30	3.08	3.09	2.81	3.03	1117400
1999-03-31	3.03	3.13	2.69	2.78	1735800
1999-04-01	2.72	3.00	2.44	2.50	1828800
1999-04-05	2.50	2.63	2.50	2.53	1075400
1999-04-06	2.59	2.63	2.41	2.50	845800
1999-04-07	2.41	2.42	2.13	2.19	1083600
1999-04-08	2.38	2.50	2.19	2.50	1267000
1999-04-09	2.44	2.69	2.38	2.59	882800
1999-04-12	2.59	2.69	2.50	2.50	638400
1999-04-13	2.52	2.56	2.44	2.50	463000
1999-04-14	2.47	2.50	2.41	2.44	523200
1999-04-15	2.47	2.61	2.38	2.53	946600
1999-04-16	2.53	2.97	2.50	2.88	2615200
1999-04-19	2.92	3.50	2.92	3.47	6726200
1999-04-20	3.31	3.47	2.34	3.41	2692200
1999-04-21	3.41	3.50	3.28	3.47	2182400
1999-04-22	3.44	3.67	3.44	3.63	2745800
1999-04-23	3.59	3.59	3.13	3.50	1398600
1999-04-26	3.47	3.50	3.25	3.25	989200
1999-04-27	3.25	3.44	3.19	3.30	1268800
1999-04-28	3.36	3.88	3.36	3.75	2692600
1999-04-29	3.88	3.94	3.50	3.92	2284800
1999-04-30	3.97	4.06	3.88	4.03	4093600
1999-05-03	4.06	4.34	4.03	4.23	2035000
1999-05-04	4.23	4.75	4.22	4.64	3209800
1999-05-05	4.58	4.63	4.31	4.56	2607400
1999-05-06	4.69	4.75	4.63	4.69	1962000
1999-05-07	4.63	4.69	4.38	4.48	2027800
1999-05-10	4.47	4.56	4.36	4.50	888400
1999-05-11	4.38	4.48	4.03	4.06	1269200
1999-05-12	3.84	4.00	3.63	3.94	1671600
1999-05-13	3.88	4.28	3.88	4.19	839600
1999-05-14	4.30	4.50	4.14	4.44	1148200
1999-05-17	4.31	4.34	4.06	4.16	521200
1999-05-18	4.13	4.13	3.88	3.91	737200
1999-05-19	3.69	3.95	3.63	3.88	1075600
1999-05-20	3.81	3.98	3.75	3.91	727600
1999-05-21	3.89	4.30	3.88	4.25	1219400
1999-05-24	4.28	4.47	3.88	3.94	1776000
1999-05-25	3.94	4.16	3.72	3.75	1179600
1999-05-26	4.00	4.06	3.75	4.06	1222400
1999-05-27	3.94	4.22	3.94	4.09	943600
1999-05-28	4.09	4.17	4.00	4.17	815600
1999-06-01	4.13	4.17	3.91	4.03	546200
1999-06-02	3.94	4.19	3.94	4.13	691200
1999-06-03	4.19	4.44	4.16	4.38	1398400
1999-06-04	4.38	4.47	4.31	4.42	719000
1999-06-07	4.41	4.50	4.25	4.44	1016200
1999-06-08	4.44	4.47	4.38	4.41	1530200
1999-06-09	4.41	4.72	4.25	4.63	1229800
1999-06-10	4.50	4.72	4.44	4.59	794000
1999-06-11	4.56	4.88	4.56	4.88	1220400
1999-06-14	4.91	5.00	4.89	5.00	1109400
1999-06-15	4.97	5.22	4.97	5.16	2026200
1999-06-16	5.16	5.25	4.97	5.03	998600
1999-06-17	5.00	5.00	4.84	4.94	430200
1999-06-18	5.06	5.38	5.00	5.31	2054400
1999-06-21	5.34	5.41	5.13	5.41	1386000
1999-06-22	5.31	5.41	4.94	4.94	1273800
1999-06-23	4.66	5.09	4.59	4.88	930800
1999-06-24	4.94	4.97	4.63	4.63	406600
1999-06-25	4.81	4.84	4.53	4.63	454600
1999-06-28	4.66	4.72	4.59	4.63	441800
1999-06-29	4.63	4.81	4.56	4.81	859400
1999-06-30	4.84	5.00	4.72	4.94	1041800
1999-07-01	4.89	4.97	4.84	4.91	507400
1999-07-02	4.94	5.00	4.78	4.98	421000
1999-07-06	4.98	5.06	4.97	5.03	778800
1999-07-07	4.97	5.00	4.81	4.94	293600
1999-07-08	4.97	5.16	4.88	4.97	570600
1999-07-09	4.88	5.00	4.66	4.84	467600
1999-07-12	4.72	4.88	4.66	4.75	1058000
1999-07-13	4.75	4.81	4.66	4.78	755200
1999-07-14	4.88	5.00	4.87	4.91	655400
1999-07-15	4.92	4.98	4.81	4.88	583200
1999-07-16	4.81	4.88	4.75	4.81	281600
1999-07-19	4.81	4.94	4.63	4.70	470800
1999-07-20	4.63	4.69	4.44	4.44	411600
1999-07-21	4.25	4.38	4.09	4.38	1239600
1999-07-22	4.34	4.63	4.31	4.47	574400
1999-07-23	4.44	4.59	4.38	4.56	714600
1999-07-26	4.38	4.53	4.33	4.34	464400
1999-07-27	4.44	4.45	4.09	4.19	505400
1999-07-28	4.25	4.44	4.13	4.44	462000
1999-07-29	4.42	4.59	4.34	4.50	609000
1999-07-30	4.63	4.88	4.50	4.81	1478600
1999-08-02	4.78	4.88	4.50	4.56	546400
1999-08-03	4.44	4.69	4.44	4.44	573000
1999-08-04	4.50	4.69	4.47	4.64	965600
1999-08-05	4.69	5.06	4.53	5.03	1705000
1999-08-06	5.00	5.28	4.88	5.06	1298600
1999-08-09	5.09	5.59	5.03	5.50	2769400
1999-08-10	5.69	5.84	5.44	5.75	3271400
1999-08-11	5.81	6.28	5.75	6.22	2946800
1999-08-12	6.19	6.25	6.03	6.13	1819800
1999-08-13	6.16	6.19	5.97	6.16	882600
1999-08-16	6.09	6.09	5.56	5.66	957600
1999-08-17	5.63	6.25	5.56	6.19	1735000
1999-08-18	6.19	6.38	6.06	6.31	1656200
1999-08-19	6.31	6.69	6.25	6.47	2185800
1999-08-20	6.50	6.91	6.44	6.81	2542200
1999-08-23	6.88	7.09	6.81	7.00	1976600
1999-08-24	6.91	7.13	6.91	6.97	1284800
1999-08-25	7.00	7.13	6.31	6.56	2768800
1999-08-26	6.50	6.50	5.97	6.34	1774400
1999-08-27	6.25	6.63	6.25	6.38	909400
1999-08-30	6.59	6.63	6.34	6.53	555000
1999-08-31	6.47	6.75	6.47	6.72	639600
1999-09-01	6.78	6.88	6.75	6.81	561800
1999-09-02	6.75	6.78	6.47	6.53	704800
1999-09-03	6.53	6.66	6.38	6.53	878400
1999-09-07	6.56	7.06	6.53	7.06	1360600
1999-09-08	6.78	7.25	6.78	7.13	1251000
1999-09-09	7.25	7.59	7.16	7.53	1548000
1999-09-10	7.50	7.94	7.47	7.88	1446200
1999-09-13	7.91	8.16	7.91	8.09	981000
1999-09-14	8.09	8.13	7.78	7.78	1521400
1999-09-15	7.63	7.81	7.38	7.72	1623600
1999-09-16	7.72	8.00	7.72	7.91	730200
1999-09-17	7.84	8.16	7.84	8.16	1001400
1999-09-20	8.13	8.38	7.75	7.81	2204800
1999-09-21	7.63	7.94	7.56	7.94	3211400
1999-09-22	7.78	8.13	7.78	8.00	556200
1999-09-23	8.03	8.06	7.91	7.97	758800
1999-09-24	7.81	8.00	7.63	7.91	681400
1999-09-27	7.91	8.03	7.66	8.00	1076800
1999-09-28	7.88	7.94	7.34	7.41	1900600
1999-09-29	7.38	7.69	7.34	7.53	677600
1999-09-30	7.56	7.66	7.44	7.59	661200
1999-10-01	7.47	8.00	7.44	7.97	767600
1999-10-04	7.95	7.97	7.53	7.69	852600
1999-10-05	7.50	7.53	6.63	6.94	1504000
1999-10-06	6.84	7.09	6.72	7.06	856600
1999-10-07	7.06	7.28	6.72	6.91	1182600
1999-10-08	6.41	6.59	6.00	6.00	2008000
1999-10-11	6.09	6.81	6.06	6.81	1579800
1999-10-12	7.19	7.38	6.66	6.75	813600
1999-10-13	7.19	7.25	6.94	7.16	523400
1999-10-14	7.25	7.31	6.94	6.97	450600
1999-10-15	6.63	6.88	6.53	6.88	774600
1999-10-18	6.53	6.78	6.53	6.63	601800
1999-10-19	6.50	6.94	6.50	6.81	311800
1999-10-20	6.94	7.25	6.75	7.25	623800
1999-10-21	7.16	7.31	7.00	7.28	709600
1999-10-22	7.38	7.81	7.34	7.63	1241200
1999-10-25	7.72	7.88	7.50	7.66	512000
1999-10-26	7.53	7.69	7.22	7.38	637800
1999-10-27	7.38	7.63	7.25	7.34	303000
1999-10-28	7.25	7.28	6.88	7.06	822600
1999-10-29	6.94	7.00	6.31	6.41	1673600
1999-11-01	6.50	6.56	6.31	6.34	1080400
1999-11-02	6.22	6.63	6.19	6.34	748800
1999-11-03	6.50	6.66	6.31	6.64	516400
1999-11-04	6.63	6.66	6.38	6.38	259600
1999-11-05	6.44	6.56	6.31	6.34	302800
1999-11-08	6.22	6.81	6.06	6.75	1035600
1999-11-09	6.88	7.00	6.72	7.00	535200
1999-11-10	6.97	7.31	6.94	7.28	643200
1999-11-11	7.22	7.25	6.75	6.75	619800
1999-11-12	6.66	7.44	6.63	7.44	683600
1999-11-15	7.42	7.81	7.31	7.78	1451800
1999-11-16	7.72	7.78	7.44	7.47	515600
1999-11-17	7.72	8.09	7.56	7.91	1407800
1999-11-18	7.88	7.91	7.44	7.53	970600
1999-11-19	7.53	7.78	7.50	7.69	364600
1999-11-22	7.75	7.78	7.47	7.50	510000
1999-11-23	7.34	7.41	6.63	6.84	474000
1999-11-24	6.91	7.31	6.91	7.03	582000
1999-11-26	7.00	7.25	6.94	7.09	160200
1999-11-29	6.94	7.00	6.31	6.31	1013400
1999-11-30	6.34	6.59	6.06	6.34	716400
1999-12-01	6.38	6.69	6.31	6.69	2291400
1999-12-02	6.63	7.03	6.34	6.97	613000
1999-12-03	6.94	7.00	6.75	6.78	382400
1999-12-06	6.69	6.81	6.25	6.28	421200
1999-12-07	6.22	6.44	5.94	6.03	881000
1999-12-08	5.81	5.94	5.03	5.72	4703400
1999-12-09	5.94	6.00	5.06	5.34	1922400
1999-12-10	5.31	5.38	4.94	5.00	1727800
1999-12-13	5.19	5.31	5.00	5.22	3115200
1999-12-14	5.09	5.50	5.06	5.44	2303800
1999-12-15	5.72	5.81	5.47	5.72	2250200
1999-12-16	5.56	5.94	5.50	5.88	901800
1999-12-17	5.75	5.94	5.69	5.91	1458800
1999-12-20	5.75	6.06	5.75	6.06	1290200
1999-12-21	5.94	6.06	5.88	6.06	588000
1999-12-22	6.17	6.19	5.66	5.69	556400
1999-12-23	5.63	5.97	5.56	5.97	612400
1999-12-27	5.94	6.31	5.84	6.22	960600
1999-12-28	6.25	6.72	6.19	6.66	1303000
1999-12-29	6.56	6.84	6.50	6.66	663000
1999-12-30	6.56	6.72	6.22	6.38	277600
1999-12-31	6.34	6.50	6.16	6.50	227600
2000-01-03	6.47	6.56	6.00	6.25	404000
2000-01-04	5.81	6.34	5.81	6.19	886200
2000-01-05	6.03	6.44	5.97	6.38	691000
2000-01-06	6.28	6.91	6.28	6.84	1365600
2000-01-07	7.00	7.09	6.75	7.06	1701600
2000-01-10	7.06	7.13	6.75	6.91	724000
2000-01-11	6.88	7.06	6.81	6.97	617200
2000-01-12	6.72	6.94	6.72	6.91	865000
2000-01-13	6.81	7.41	6.81	7.41	829000
2000-01-14	7.47	7.53	7.25	7.44	1144800
2000-01-18	7.41	7.88	7.41	7.75	802600
2000-01-19	7.73	8.25	7.72	8.09	1805200
2000-01-20	8.28	8.78	8.28	8.47	2764600
2000-01-21	8.47	9.28	8.38	9.25	2422400
2000-01-24	9.38	9.47	8.78	8.81	984600
2000-01-25	8.75	8.94	8.25	8.50	1755000
2000-01-26	8.42	8.88	8.03	8.06	1013200
2000-01-27	7.97	8.31	7.88	8.28	960200
2000-01-28	8.13	8.81	8.13	8.19	878000
2000-01-31	8.34	8.41	7.66	8.31	563000
2000-02-01	8.31	8.69	8.09	8.63	329600
2000-02-02	8.69	9.31	8.66	8.88	1728200
2000-02-03	8.94	9.06	8.69	8.81	796400
2000-02-04	8.81	8.88	8.72	8.84	505200
2000-02-07	8.81	9.19	8.78	9.03	871200
2000-02-08	9.25	9.28	8.56	8.72	757800
2000-02-09	8.72	8.75	8.56	8.59	1528200
2000-02-10	8.59	8.78	8.56	8.69	728600
2000-02-11	8.84	8.97	8.44	8.56	583400
2000-02-14	8.58	8.94	8.44	8.88	930400
2000-02-15	8.94	9.03	8.63	8.97	776600
2000-02-16	9.03	9.25	8.91	9.00	742000
2000-02-17	8.94	9.19	8.88	9.03	1370800
2000-02-18	9.00	9.00	8.50	8.59	907600
2000-02-22	8.44	8.50	8.22	8.50	478600
2000-02-23	8.31	8.81	8.31	8.75	677000
2000-02-24	8.69	9.06	8.69	9.00	2278600
2000-02-25	8.97	9.84	8.97	9.59	2578200
2000-02-28	9.13	10.09	9.00	10.00	1544000
2000-02-29	9.97	11.41	9.97	11.41	2182400
2000-03-01	11.44	12.06	11.13	11.97	1739800
2000-03-02	12.06	13.25	12.06	13.16	3509000
2000-03-03	13.13	13.19	12.75	13.00	3016400
2000-03-06	12.84	13.25	12.81	13.19	1549200
2000-03-07	13.19	14.38	13.16	13.81	2044000
2000-03-08	13.47	13.56	12.25	12.50	2853400
2000-03-09	12.38	12.56	11.50	12.56	1699000
2000-03-10	12.16	13.53	12.00	13.00	1228400
2000-03-13	12.44	13.47	12.25	12.91	730800
2000-03-14	12.91	13.13	12.44	12.59	1124800
2000-03-15	12.41	12.55	10.69	11.66	423600
2000-03-16	11.72	13.38	11.69	13.38	1765200
2000-03-17	12.84	13.19	12.28	13.00	918000
2000-03-20	12.69	12.94	12.56	12.63	1231600
2000-03-21	12.91	14.03	12.81	13.88	1638400
2000-03-22	13.72	15.03	13.38	14.81	1785600
2000-03-23	14.91	15.09	14.56	14.91	1781400
2000-03-24	14.63	14.94	14.41	14.59	409200
2000-03-27	14.56	14.78	13.50	14.25	696000
2000-03-28	13.44	14.22	13.25	13.56	978800
2000-03-29	13.50	14.81	13.38	14.78	1684600
2000-03-30	14.72	15.94	14.53	15.47	3053800
2000-03-31	15.47	15.88	15.38	15.88	1192200
2000-04-03	15.50	16.06	15.19	15.91	913400
2000-04-04	15.78	16.13	14.59	14.66	1592200
2000-04-05	13.75	14.63	13.38	13.66	1162400
2000-04-06	13.84	14.50	13.84	14.50	2110200
2000-04-07	14.50	14.63	13.41	13.59	1686800
2000-04-10	13.59	14.00	12.38	12.41	923400
2000-04-11	11.75	14.13	11.75	13.94	1983000
2000-04-12	13.56	14.75	13.50	14.00	1785400
2000-04-13	13.88	14.00	13.25	13.41	381000
2000-04-14	13.31	13.75	11.75	12.03	878000
2000-04-17	12.00	12.03	10.34	11.13	1318200
2000-04-18	11.22	12.59	11.06	12.53	1282000
2000-04-19	12.63	13.00	12.59	12.69	1356400
2000-04-20	12.69	13.91	12.69	13.69	501000
2000-04-24	13.25	14.31	13.13	14.25	937600
2000-04-25	14.13	14.38	13.16	13.31	928400
2000-04-26	13.31	13.44	12.69	13.28	1331200
2000-04-27	12.88	14.19	12.69	14.19	1000800
2000-04-28	14.38	14.41	13.38	14.13	1898800
2000-05-01	14.09	14.19	13.53	13.63	885400
2000-05-02	13.75	13.91	13.59	13.63	584600
2000-05-03	13.64	13.97	13.31	13.50	664800
2000-05-04	13.38	13.84	13.25	13.75	649000
2000-05-05	13.55	14.13	13.50	13.88	441600
2000-05-08	13.94	14.44	13.88	14.00	893000
2000-05-09	14.03	14.75	13.88	14.63	1035800
2000-05-10	14.53	14.97	14.44	14.69	954800
2000-05-11	14.69	15.00	14.66	14.91	846800
2000-05-12	14.94	15.22	14.50	14.56	753800
2000-05-15	14.69	15.00	14.56	14.88	657400
2000-05-16	14.50	14.75	13.72	14.25	923400
2000-05-17	14.19	14.59	14.06	14.25	583800
2000-05-18	14.34	14.34	13.53	13.53	552400
2000-05-19	13.56	13.69	13.25	13.25	312200
2000-05-22	13.47	13.53	12.13	12.88	621800
2000-05-23	12.56	13.06	12.25	12.38	650800
2000-05-24	12.31	12.99	11.56	12.53	752400
2000-05-25	12.25	12.63	11.78	11.84	507400
2000-05-26	11.88	12.38	11.75	12.00	618400
2000-05-30	12.00	12.25	11.19	11.97	837400
2000-05-31	11.88	12.66	11.78	12.06	2012000
2000-06-01	12.00	12.44	11.41	11.91	659400
2000-06-02	11.88	12.25	11.31	11.38	776200
2000-06-05	11.81	11.81	9.81	9.94	2051000
2000-06-06	10.31	11.22	10.00	11.09	2065600
2000-06-07	10.97	11.78	10.94	11.25	1814200
2000-06-08	11.31	11.56	11.22	11.47	1675800
2000-06-09	11.58	12.19	11.50	12.19	2236600
2000-06-12	12.13	12.31	11.25	11.53	1729800
2000-06-13	11.38	11.88	11.28	11.78	1155000
2000-06-14	11.66	12.06	11.19	11.19	1383200
2000-06-15	11.47	11.50	11.13	11.44	685800
2000-06-16	11.55	11.94	11.47	11.88	832600
2000-06-19	11.88	11.91	11.56	11.78	554400
2000-06-20	11.69	11.84	11.16	11.81	1847200
2000-06-21	11.97	12.88	11.88	12.59	2149400
2000-06-22	12.47	12.78	12.19	12.19	1039600
2000-06-23	12.14	12.72	12.13	12.38	1010200
2000-06-26	12.38	12.79	12.38	12.63	1305200
2000-06-27	12.63	12.75	12.41	12.75	383600
2000-06-28	12.78	12.94	12.50	12.75	576000
2000-06-29	12.78	14.06	12.75	13.97	1644200
2000-06-30	13.89	14.72	13.81	14.25	2152200
2000-07-03	14.25	14.41	13.94	14.00	151600
2000-07-05	13.97	13.97	13.03	13.06	806000
2000-07-06	13.13	13.38	12.53	13.31	822400
2000-07-07	13.34	13.84	13.19	13.81	685000
2000-07-10	13.72	13.75	13.50	13.69	1074800
2000-07-11	13.72	14.25	13.69	14.19	869200
2000-07-12	14.09	14.16	13.94	14.00	679600
2000-07-13	14.06	14.13	13.66	14.09	504400
2000-07-14	14.02	14.03	13.81	13.91	1642800
2000-07-17	13.84	13.91	13.16	13.50	389400
2000-07-18	13.17	14.09	13.16	13.56	461400
2000-07-19	13.69	13.81	13.47	13.47	187000
2000-07-20	13.47	13.63	12.81	13.19	957200
2000-07-21	12.97	13.13	12.25	12.31	591600
2000-07-24	12.39	12.56	11.13	11.28	1038200
2000-07-25	11.63	12.00	10.72	11.06	950600
2000-07-26	11.00	12.06	10.81	11.91	1023600
2000-07-27	12.09	12.66	11.94	12.44	992400
2000-07-28	12.53	12.75	12.31	12.38	753400
2000-07-31	12.34	12.47	11.91	12.47	665200
2000-08-01	12.45	14.00	12.44	12.81	603600
2000-08-02	13.00	13.69	12.97	13.34	928600
2000-08-03	13.28	13.66	13.25	13.28	856000
2000-08-04	13.75	13.75	13.41	13.50	536400
2000-08-07	13.47	13.97	13.47	13.78	588800
2000-08-08	13.69	13.88	13.13	13.13	638200
2000-08-09	13.30	13.81	13.06	13.63	1083000
2000-08-10	13.63	13.69	13.19	13.19	502400
2000-08-11	13.25	13.38	12.72	13.38	369000
2000-08-14	13.28	14.13	13.09	14.13	675600
2000-08-15	14.03	14.38	13.97	14.31	1210200
2000-08-16	14.16	14.66	14.03	14.66	1108600
2000-08-17	14.69	15.56	14.66	15.22	2802200
2000-08-18	15.06	15.69	15.00	15.44	1904000
2000-08-21	15.88	16.00	15.19	15.34	889200
2000-08-22	15.41	15.63	15.38	15.50	763000
2000-08-23	15.50	16.34	15.47	16.34	1428200
2000-08-24	16.34	16.34	15.69	16.03	602600
2000-08-25	16.05	16.06	15.19	15.59	451000
2000-08-28	15.50	16.25	15.50	15.91	848200
2000-08-29	15.91	16.03	15.63	15.69	1195000
2000-08-30	15.66	15.81	15.03	15.34	539200
2000-08-31	15.31	15.69	15.25	15.69	452400
2000-09-01	15.59	16.06	15.47	16.00	360200
2000-09-05	15.84	15.94	15.50	15.63	743800
2000-09-06	15.50	16.94	15.38	16.81	985000
2000-09-07	16.78	17.63	16.19	17.25	1801000
2000-09-08	17.00	17.03	16.28	16.31	1172200
2000-09-11	16.56	17.97	16.41	17.97	2180200
2000-09-12	17.59	17.59	16.97	17.28	3556800
2000-09-13	17.05	17.09	16.28	16.69	1894200
2000-09-14	16.66	17.13	16.41	17.09	952800
2000-09-15	17.00	17.38	16.78	16.91	585000
2000-09-18	16.91	17.13	16.25	16.31	1106400
2000-09-19	16.34	16.50	15.38	16.50	2124200
2000-09-20	16.47	17.44	16.25	16.69	1841000
2000-09-21	16.63	16.63	15.06	15.38	965000
2000-09-22	15.23	16.22	14.91	16.19	1286800
2000-09-25	16.09	16.16	14.88	15.94	1004800
2000-09-26	15.63	16.72	15.56	16.50	501600
2000-09-27	16.59	17.16	16.56	17.13	864200
2000-09-28	17.16	17.22	16.19	17.03	820800
2000-09-29	16.94	17.38	16.83	17.19	670400
2000-10-02	17.20	17.53	16.81	17.44	654000
2000-10-03	17.41	17.56	17.00	17.22	687000
2000-10-04	16.97	17.03	15.69	15.97	1096800
2000-10-05	16.00	16.00	15.50	15.84	1348000
2000-10-06	15.78	16.00	15.16	15.19	580400
2000-10-09	15.34	15.63	14.94	14.97	638000
2000-10-10	15.00	16.56	14.97	16.50	1197400
2000-10-11	16.44	16.88	16.28	16.50	1215400
2000-10-12	16.56	17.25	16.13	16.19	1481000
2000-10-13	16.23	16.41	15.44	16.38	549800
2000-10-16	16.25	16.28	15.03	15.03	630400
2000-10-17	15.19	15.97	15.16	15.75	964400
2000-10-18	15.81	16.00	15.50	15.78	890600
2000-10-19	15.75	16.34	15.75	16.19	878400
2000-10-20	16.30	17.38	16.16	17.25	858800
2000-10-23	17.22	17.25	16.38	16.53	1153800
2000-10-24	16.41	16.63	15.50	15.72	622200
2000-10-25	15.63	15.88	14.63	14.66	1938800
2000-10-26	15.09	15.50	14.69	14.75	1132800
2000-10-27	14.78	15.00	14.06	14.06	1084200
2000-10-30	13.84	14.25	13.44	13.81	1694600
2000-10-31	13.81	14.24	13.78	14.06	1425400
2000-11-01	14.31	14.94	14.31	14.91	700400
2000-11-02	14.84	14.94	14.03	14.50	736000
2000-11-03	14.33	14.84	14.28	14.66	301600
2000-11-06	14.69	14.69	14.16	14.31	797000
2000-11-07	14.29	15.13	14.29	15.00	390800
2000-11-08	15.02	15.50	14.94	14.94	300000
2000-11-09	15.19	15.31	13.81	14.50	715000
2000-11-10	14.45	14.75	14.06	14.06	230400
2000-11-13	14.06	14.25	13.09	13.41	490200
2000-11-14	13.53	14.72	13.41	14.38	944200
2000-11-15	14.38	15.25	14.38	15.09	702400
2000-11-16	15.25	15.56	15.19	15.38	1630400
2000-11-17	15.46	15.47	14.88	14.91	246000
2000-11-20	15.03	15.03	14.34	14.34	222200
2000-11-21	14.28	15.00	14.22	14.84	491800
2000-11-22	14.45	14.56	14.06	14.09	856400
2000-11-24	14.25	14.81	14.19	14.75	580000
2000-11-27	14.76	14.88	14.06	14.28	367000
2000-11-28	14.56	14.84	13.50	13.75	881000
2000-11-29	13.63	13.75	12.44	13.00	2144200
2000-11-30	12.78	12.88	11.25	11.66	2502200
2000-12-01	11.88	12.03	11.25	11.53	2011400
2000-12-04	11.52	12.84	11.50	12.75	1686200
2000-12-05	12.88	13.38	12.63	12.66	1279000
2000-12-06	12.74	13.19	12.50	12.97	886200
2000-12-07	12.88	13.50	12.78	13.41	673400
2000-12-08	13.16	14.31	13.16	14.00	1220000
2000-12-11	14.00	14.72	14.00	14.50	1823200
2000-12-12	14.38	15.16	14.38	15.06	1068000
2000-12-13	15.03	16.38	14.97	16.31	2125800
2000-12-14	16.26	16.38	14.88	15.16	1016800
2000-12-15	15.00	15.66	15.00	15.44	778800
2000-12-18	15.53	15.91	15.50	15.69	1720600
2000-12-19	15.78	17.94	15.72	17.94	2603200
2000-12-20	17.69	17.75	16.88	17.53	1497000
2000-12-21	17.50	17.88	17.41	17.59	2015200
2000-12-22	17.66	17.69	17.00	17.55	1129400
2000-12-26	17.56	19.00	17.47	18.97	1727600
2000-12-27	19.34	19.75	18.41	19.09	1650400
2000-12-28	19.24	19.25	18.75	18.97	1102000
2000-12-29	19.06	19.38	18.22	18.63	931200
2001-01-02	18.63	18.75	17.44	17.78	1720600
2001-01-03	17.72	17.72	16.47	16.63	1326200
2001-01-04	16.50	16.59	14.31	14.97	4573200
2001-01-05	15.22	16.06	15.09	15.94	1089000
2001-01-08	15.84	16.81	15.84	16.28	877800
2001-01-09	16.49	17.16	16.32	16.72	800600
2001-01-10	16.63	17.28	16.50	17.03	656000
2001-01-11	17.03	17.44	16.78	16.97	773200
2001-01-12	16.69	16.97	16.38	16.75	1643200
2001-01-16	16.75	17.75	16.63	17.59	1210400
2001-01-17	17.75	17.78	16.81	16.81	1072800
2001-01-18	16.81	16.94	15.34	15.63	2102000
2001-01-19	15.31	15.97	15.06	15.84	1793200
2001-01-22	15.84	16.19	15.38	16.06	690200
2001-01-23	15.84	16.88	15.81	16.88	996800
2001-01-24	16.91	17.41	16.72	17.22	989600
2001-01-25	17.11	18.03	16.88	17.81	1261000
2001-01-26	18.00	18.13	17.81	18.00	1219000
2001-01-29	18.03	18.44	17.84	18.13	875600
2001-01-30	18.13	18.69	17.88	18.63	926200
2001-01-31	18.69	19.00	18.31	18.53	1677000
2001-02-01	18.56	18.56	17.75	18.03	995000
2001-02-02	18.13	18.16	17.75	18.00	1280400
2001-02-05	17.72	17.88	16.92	17.59	1978400
2001-02-06	17.65	18.71	17.38	18.66	872800
2001-02-07	18.50	18.94	18.22	18.81	1342000
2001-02-08	18.63	18.75	18.19	18.38	461000
2001-02-09	18.49	18.66	18.22	18.25	1097800
2001-02-12	18.24	18.34	17.84	18.00	579400
2001-02-13	17.95	18.44	17.81	17.84	346600
2001-02-14	17.80	18.44	17.75	18.31	569400
2001-02-15	18.28	18.38	17.41	17.59	1054200
2001-02-16	17.61	18.25	17.53	17.94	570800
2001-02-20	18.08	18.34	18.03	18.31	428400
2001-02-21	18.31	19.34	18.13	18.53	985800
2001-02-22	18.44	18.78	17.94	18.28	2009800
2001-02-23	18.19	18.80	17.97	18.00	1681800
2001-02-26	18.00	18.66	18.00	18.63	861600
2001-02-27	18.38	18.66	18.31	18.31	498800
2001-02-28	18.31	18.59	17.50	17.63	802800
2001-03-01	17.64	18.25	17.63	18.13	986800
2001-03-02	18.00	18.66	17.94	18.66	1138800
2001-03-05	18.56	19.50	18.56	19.13	1122600
2001-03-06	19.38	19.94	18.75	19.88	1574400
2001-03-07	19.97	20.44	19.94	20.22	2629800
2001-03-08	20.34	20.69	19.84	19.84	2148600
2001-03-09	19.88	20.09	19.16	19.20	1153400
2001-03-12	19.25	19.25	18.59	18.72	924600
2001-03-13	18.67	18.72	17.06	18.25	1709400
2001-03-14	17.81	18.81	17.50	17.72	893800
2001-03-15	17.91	17.94	16.44	16.63	1392400
2001-03-16	16.64	16.88	15.44	15.94	2436000
2001-03-19	16.09	16.88	16.03	16.84	996000
2001-03-20	16.97	17.63	16.95	17.09	1209000
2001-03-21	17.45	17.47	16.00	16.42	1371400
2001-03-22	16.50	16.50	15.19	15.81	1081400
2001-03-23	16.00	17.13	16.00	16.78	1628800
2001-03-26	17.00	17.34	16.56	16.69	1053400
2001-03-27	16.94	16.94	16.16	16.41	900600
2001-03-28	16.16	16.31	15.63	15.91	1351600
2001-03-29	15.88	15.97	15.06	15.13	860200
2001-03-30	15.25	16.22	15.22	15.81	1028000
2001-04-02	15.64	15.69	14.31	14.50	1963000
2001-04-03	14.34	14.69	13.16	13.66	1287000
2001-04-04	13.38	14.75	13.25	14.38	1743800
2001-04-05	14.41	15.31	14.41	15.25	1450000
2001-04-06	15.16	15.41	14.66	14.91	823600
2001-04-09	15.07	16.00	15.06	16.00	779800
2001-04-10	16.00	16.98	15.85	16.36	1022200
2001-04-11	16.55	16.60	15.73	15.75	884400
2001-04-12	15.85	16.38	15.70	16.33	878400
2001-04-16	16.29	16.98	16.23	16.95	676000
2001-04-17	16.98	17.37	16.75	17.30	1090800
2001-04-18	17.09	17.38	16.41	16.48	1999200
2001-04-19	16.86	16.86	15.70	15.75	944000
2001-04-20	15.76	16.13	15.73	15.87	1389800
2001-04-23	15.92	17.13	15.88	16.98	898800
2001-04-24	17.01	17.58	16.47	16.64	1384400
2001-04-25	16.66	17.50	16.66	17.46	726400
2001-04-26	17.50	18.38	17.45	18.14	891800
2001-04-27	18.22	18.42	17.08	17.33	1565800
2001-04-30	17.40	17.96	17.10	17.24	2118400
2001-05-01	17.45	17.45	16.52	16.59	2113200
2001-05-02	16.17	16.20	14.26	14.34	5039800
2001-05-03	14.33	14.63	13.94	14.31	4463400
2001-05-04	14.31	15.36	14.30	15.31	1950000
2001-05-07	15.50	15.73	14.63	14.69	1543200
2001-05-08	15.41	15.42	14.40	14.67	1106600
2001-05-09	14.88	16.51	14.86	15.50	6116000
2001-05-10	15.81	15.85	15.14	15.20	3249200
2001-05-11	15.30	15.37	14.88	15.00	2162800
2001-05-14	15.35	15.63	15.10	15.49	2926400
2001-05-15	15.53	16.00	15.51	15.97	3142200
2001-05-16	16.13	16.38	16.00	16.18	2257000
2001-05-17	16.37	16.68	15.89	16.45	2111000
2001-05-18	16.67	17.38	16.65	17.15	4033600
2001-05-21	17.78	17.81	17.04	17.66	3217800
2001-05-22	17.83	17.83	16.57	16.70	2067200
2001-05-23	16.72	16.78	16.00	16.60	2936000
2001-05-24	16.61	16.75	16.00	16.04	2637600
2001-05-25	16.06	16.44	15.71	15.84	2423200
2001-05-29	16.02	16.15	15.13	15.25	2211200
2001-05-30	15.26	15.31	14.35	14.53	5744400
2001-05-31	14.55	15.00	14.25	14.73	3984600
2001-06-01	14.96	15.30	14.77	15.24	1690800
2001-06-04	15.70	15.79	15.27	15.41	1761400
2001-06-05	15.58	15.61	14.95	15.22	3026200
2001-06-06	14.73	14.92	14.18	14.19	3117200
2001-06-07	14.22	14.24	13.38	13.50	2853400
2001-06-08	13.50	14.05	13.28	13.95	1665200
2001-06-11	14.07	14.14	13.24	13.25	2018800
2001-06-12	13.24	13.95	13.12	13.67	2818000
2001-06-13	13.95	14.23	13.19	13.22	2169400
2001-06-14	13.16	13.28	12.60	12.65	2021400
2001-06-15	12.68	13.13	12.66	13.01	1680600
2001-06-18	12.97	13.09	12.55	12.71	1644000
2001-06-19	12.76	12.87	12.11	12.25	3533000
2001-06-20	12.38	12.89	12.06	12.61	3709400
2001-06-21	12.61	12.65	10.85	11.15	7927400
2001-06-22	11.45	11.46	10.33	10.65	4814800
2001-06-25	10.93	11.00	10.41	10.67	3713800
2001-06-26	10.63	11.48	10.53	11.33	3639000
2001-06-27	11.49	11.50	10.20	10.25	2969800
2001-06-28	10.20	10.22	9.34	9.58	6188000
2001-06-29	9.65	10.00	8.01	8.94	5509200
2001-07-02	9.62	9.75	8.81	9.02	6357800
2001-07-03	8.86	9.57	8.77	9.34	3343000
2001-07-05	9.28	9.70	9.21	9.31	3610600
2001-07-06	9.38	9.46	8.78	9.00	4002800
2001-07-09	9.05	9.06	8.33	8.49	5039200
2001-07-10	8.53	8.68	8.05	8.10	5976400
2001-07-11	8.00	8.03	7.40	7.91	7389800
2001-07-12	7.75	8.10	7.48	7.51	7978200
2001-07-13	7.58	8.05	7.48	7.68	4850200
2001-07-16	7.61	7.85	7.03	7.12	5586400
2001-07-17	7.25	7.92	7.20	7.83	9327600
2001-07-18	7.66	7.77	7.27	7.32	5718800
2001-07-19	7.45	7.50	7.17	7.33	6477800
2001-07-20	7.48	7.95	7.40	7.93	7216600
2001-07-23	8.18	8.34	7.73	8.14	4882200
2001-07-24	8.55	8.56	7.50	7.55	5081400
2001-07-25	7.81	8.50	7.53	8.47	7247600
2001-07-26	8.53	8.70	8.29	8.70	6980400
2001-07-27	8.67	8.85	8.35	8.73	1860800
2001-07-30	8.75	9.00	8.64	8.75	2169400
2001-07-31	8.80	8.94	8.44	8.86	5269800
2001-08-01	8.84	8.88	8.39	8.50	3309800
2001-08-02	8.62	8.67	7.90	8.17	4774600
2001-08-03	8.10	8.15	7.89	7.97	3395000
2001-08-06	7.99	8.16	7.88	8.00	3993600
2001-08-07	8.01	8.18	7.98	8.02	4437600
2001-08-08	8.03	8.14	7.78	7.89	8253400
2001-08-09	7.85	8.00	7.70	7.70	1774800
2001-08-10	7.74	7.82	7.58	7.64	2709400
2001-08-13	7.75	7.75	7.58	7.58	1868200
2001-08-14	7.61	7.73	7.58	7.65	2754000
2001-08-15	7.69	8.48	7.63	8.40	6626600
2001-08-16	8.70	8.80	8.25	8.33	8060200
2001-08-17	8.23	8.29	8.13	8.14	2804400
2001-08-20	8.13	8.23	7.93	8.16	1887600
2001-08-21	8.20	8.33	8.10	8.18	3151800
2001-08-22	8.33	8.61	7.88	8.00	4264600
2001-08-23	7.99	8.01	7.63	7.72	3991600
2001-08-24	7.72	7.88	7.70	7.82	1109600
2001-08-27	7.86	7.94	7.72	7.79	1292200
2001-08-28	7.80	7.85	7.50	7.54	2546200
2001-08-29	7.58	7.63	7.21	7.39	5114200
2001-08-30	7.30	7.34	6.94	6.98	5120000
2001-08-31	6.98	7.17	6.87	7.03	2797000
2001-09-04	7.05	7.13	6.90	6.90	2810200
2001-09-05	6.98	7.05	6.81	6.90	1930800
2001-09-06	6.90	7.13	6.85	7.12	3784000
2001-09-07	7.17	7.36	7.09	7.13	5438600
2001-09-10	7.04	7.37	7.04	7.24	1188400
2001-09-17	7.37	7.64	7.15	7.25	3844600
2001-09-18	7.38	7.44	6.93	7.21	3027000
2001-09-19	6.90	7.03	6.13	6.74	5242200
2001-09-20	6.58	6.90	6.35	6.60	2840200
2001-09-21	6.50	6.74	6.15	6.35	6140400
2001-09-24	6.42	6.43	5.76	6.00	3247600
2001-09-25	6.01	6.06	5.88	6.05	4131000
2001-09-26	6.11	6.14	5.73	5.85	2477600
2001-09-27	5.80	6.03	5.53	5.97	4751000
2001-09-28	5.97	6.48	5.97	6.18	3577600
2001-10-01	6.18	6.23	5.93	6.08	2097800
2001-10-02	6.16	6.25	6.03	6.13	2163800
2001-10-03	6.08	6.55	5.90	6.51	2474800
2001-10-04	6.61	7.05	6.59	6.95	2640000
2001-10-05	6.98	7.08	6.69	6.96	1265200
2001-10-08	7.00	7.41	6.85	7.24	2262200
2001-10-09	7.28	7.53	7.10	7.47	1686600
2001-10-10	7.53	7.78	7.48	7.78	3829600
2001-10-11	7.86	8.02	7.68	7.98	3533400
2001-10-12	7.86	8.10	7.70	8.05	2459400
2001-10-15	8.10	8.10	7.61	7.70	1525600
2001-10-16	7.75	8.10	7.67	8.00	2223400
2001-10-17	7.95	8.18	7.94	8.09	2782400
2001-10-18	8.08	8.10	7.83	7.92	2407200
2001-10-19	7.90	8.27	7.60	8.13	3534600
2001-10-22	8.28	8.44	7.88	8.18	3958000
2001-10-23	8.33	8.63	7.90	8.06	4909600
2001-10-24	8.07	8.26	7.81	8.19	2162800
2001-10-25	8.09	8.93	8.06	8.93	3412400
2001-10-26	8.94	9.60	8.92	9.50	7123600
2001-10-29	9.56	10.11	9.56	9.99	5949600
2001-10-30	9.84	9.85	9.10	9.12	3256600
2001-10-31	9.15	9.38	8.80	9.01	3345400
2001-11-01	8.98	9.37	8.72	9.30	2003400
2001-11-02	9.80	9.93	9.32	9.43	6322800
2001-11-05	9.58	9.60	9.13	9.17	7040800
2001-11-06	9.21	9.55	9.04	9.49	25457000
2001-11-07	9.34	10.00	9.31	10.00	5413800
2001-11-08	10.18	10.81	10.09	10.52	7541000
2001-11-09	10.68	10.90	10.65	10.84	5398800
2001-11-12	10.90	10.90	10.28	10.84	3466400
2001-11-13	10.87	11.25	10.70	10.97	2814000
2001-11-14	10.49	10.55	9.86	9.91	4192400
2001-11-15	9.72	9.72	8.68	8.80	9520800
2001-11-16	8.88	9.25	8.71	9.17	4208200
2001-11-19	9.16	9.78	8.98	9.76	6092800
2001-11-20	9.82	10.35	9.80	10.03	5070200
2001-11-21	10.14	10.32	9.67	9.94	3017200
2001-11-23	9.82	10.36	9.53	10.25	1449800
2001-11-26	10.16	10.16	9.73	9.95	2200200
2001-11-27	9.91	10.38	9.86	10.32	2201600
2001-11-28	10.15	10.51	9.95	10.13	3830000
2001-11-29	10.08	10.37	9.97	10.34	3919200
2001-11-30	10.43	10.52	10.10	10.13	3809200
2001-12-03	10.09	10.52	9.93	10.22	3306600
2001-12-04	10.47	10.74	10.18	10.70	2977800
2001-12-05	10.84	11.37	10.83	11.22	5855600
2001-12-06	11.20	11.22	10.74	10.87	2316000
2001-12-07	10.68	11.16	10.50	10.90	2930000
2001-12-10	10.90	11.10	10.63	10.69	1233400
2001-12-11	10.78	10.88	10.45	10.52	2591600
2001-12-12	10.50	10.63	10.18	10.42	2175400
2001-12-13	10.26	10.73	10.16	10.31	2091200
2001-12-14	10.40	10.75	10.26	10.64	3024000
2001-12-17	10.58	10.61	10.03	10.13	2766600
2001-12-18	10.13	10.31	10.03	10.29	2960400
2001-12-19	10.30	10.90	10.23	10.73	3397800
2001-12-20	10.73	10.93	10.66	10.70	3194800
2001-12-21	10.58	10.93	10.58	10.78	3317200
2001-12-24	10.90	11.08	10.81	11.05	939800
2001-12-26	11.31	12.22	11.20	12.13	5722800
2001-12-27	12.27	12.41	11.84	12.23	5152400
2001-12-28	12.24	12.87	12.11	12.24	8084200
2001-12-31	12.30	12.39	11.63	11.66	3058400
2002-01-02	11.65	11.65	11.17	11.47	2926600
2002-01-03	11.45	11.76	11.25	11.30	2300800
2002-01-04	11.36	11.88	11.35	11.60	2400800
2002-01-07	11.75	11.75	11.43	11.50	2099600
2002-01-08	11.54	11.64	11.20	11.44	1708600
2002-01-09	11.34	11.62	10.96	11.45	4169200
2002-01-10	11.45	11.50	10.98	11.10	1833000
2002-01-11	11.11	11.14	10.28	10.31	2945600
2002-01-14	10.01	10.29	9.80	10.04	3637000
2002-01-15	10.04	10.41	9.98	10.13	1902000
2002-01-16	10.07	10.08	9.56	9.84	4362400
2002-01-17	9.83	9.97	9.44	9.66	2227000
2002-01-18	9.53	9.84	9.53	9.55	1510800
2002-01-22	9.61	9.80	9.55	9.61	1333600
2002-01-23	9.57	10.15	9.56	10.11	2048000
2002-01-24	10.16	10.80	10.09	10.73	4036400
2002-01-25	10.73	11.08	10.65	10.93	2840000
2002-01-28	11.00	11.00	10.13	10.29	2530400
2002-01-29	10.24	10.28	9.76	9.88	3293000
2002-01-30	9.97	10.10	9.51	10.10	2716800
2002-01-31	10.13	11.07	10.12	10.84	4892000
2002-02-01	10.92	11.25	10.62	10.75	3204800
2002-02-04	10.75	10.79	10.38	10.49	2150800
2002-02-05	10.48	10.73	10.16	10.43	2928600
2002-02-06	10.46	10.96	10.45	10.76	2382800
2002-02-07	10.68	10.68	10.26	10.36	1604000
2002-02-08	10.45	10.60	10.21	10.57	2123200
2002-02-11	10.50	11.07	10.43	10.92	2020000
2002-02-12	10.85	11.00	10.60	10.94	2234800
2002-02-13	10.93	11.00	10.63	10.92	1098200
2002-02-14	10.83	11.38	10.83	11.36	3884600
2002-02-15	11.34	11.47	11.00	11.19	2446000
2002-02-19	11.15	11.31	10.88	11.19	1441200
2002-02-20	11.10	11.18	10.44	10.72	2315800
2002-02-21	10.73	11.30	10.73	11.13	1690400
2002-02-22	11.11	11.70	10.90	11.65	2840600
2002-02-25	11.65	12.45	11.55	12.31	4836600
2002-02-26	12.35	12.39	11.87	12.15	1996000
2002-02-27	12.16	12.36	11.98	12.05	1993400
2002-02-28	12.12	12.47	12.07	12.24	2167400
2002-03-01	12.36	12.45	12.09	12.45	1990600
2002-03-04	12.45	13.22	12.32	13.10	3721000
2002-03-05	13.17	13.18	12.78	12.98	2426600
2002-03-06	12.96	12.96	12.40	12.94	2637800
2002-03-07	13.05	13.95	13.03	13.36	3795800
2002-03-08	13.16	13.39	12.68	13.03	2158800
2002-03-11	13.06	13.45	13.00	13.21	1769200
2002-03-12	13.04	13.66	12.98	13.63	2651600
2002-03-13	13.76	13.98	13.35	13.41	3485800
2002-03-14	13.33	13.33	12.75	12.94	3025800
2002-03-15	12.76	13.43	12.75	13.37	3103800
2002-03-18	13.53	14.23	13.16	14.21	2433800
2002-03-19	14.33	14.34	13.88	14.07	1751200
2002-03-20	13.80	14.27	13.66	13.85	1829200
2002-03-21	13.87	14.21	13.52	14.21	1779600
2002-03-22	13.88	13.95	13.35	13.36	2533400
2002-03-25	13.31	13.61	13.14	13.17	1151400
2002-03-26	13.13	13.39	13.00	13.27	2098000
2002-03-27	13.41	14.20	13.40	14.20	2387400
2002-03-28	14.58	14.93	14.40	14.87	5233600
2002-04-01	14.94	15.40	14.88	15.24	3616400
2002-04-02	15.47	15.59	15.16	15.24	3928600
2002-04-03	15.00	15.00	14.52	14.74	4470800
2002-04-04	14.56	14.85	14.21	14.44	1898000
2002-04-05	14.40	14.67	14.00	14.30	2223600
2002-04-08	14.56	15.10	14.53	14.81	3460000
2002-04-09	14.62	14.75	14.21	14.23	1702400
2002-04-10	14.24	14.72	14.12	14.40	1987600
2002-04-11	14.25	14.65	14.09	14.42	1910200
2002-04-12	14.25	14.30	13.75	13.97	2641400
2002-04-15	14.22	14.87	14.21	14.71	2049000
2002-04-16	14.96	15.54	14.81	15.32	3780600
2002-04-17	15.41	16.05	15.41	15.78	3507000
2002-04-18	15.90	16.09	15.65	16.05	2628600
2002-04-19	15.97	16.29	15.66	16.15	1682400
2002-04-22	16.17	16.20	15.80	16.09	1237000
2002-04-23	15.91	16.45	15.85	16.18	1747800
2002-04-24	15.95	16.23	15.75	15.78	1779600
2002-04-25	15.88	16.32	15.77	16.25	2864200
2002-04-26	16.29	16.51	16.12	16.39	2999000
2002-04-29	16.18	16.56	16.02	16.03	1797400
2002-04-30	16.01	16.18	15.73	16.00	2335600
2002-05-01	15.81	16.49	15.78	16.32	2538000
2002-05-02	16.11	16.66	16.10	16.59	1612200
2002-05-03	16.60	17.15	16.53	16.77	3431400
2002-05-06	16.60	16.65	16.04	16.04	2280400
2002-05-07	16.00	16.23	15.80	15.88	2085600
2002-05-08	16.09	16.79	16.09	16.78	2287600
2002-05-09	16.64	16.79	16.38	16.40	1505200
2002-05-10	16.45	17.08	16.44	16.96	2095200
2002-05-13	16.85	17.11	16.70	17.06	2257400
2002-05-14	17.25	17.30	16.85	17.01	1936400
2002-05-15	16.51	16.80	15.91	16.02	2952400
2002-05-16	16.05	16.35	16.01	16.16	1771200
2002-05-17	16.10	16.11	15.30	15.63	3087600
2002-05-20	15.55	15.79	15.38	15.63	1475000
2002-05-21	15.60	15.82	15.44	15.50	1419200
2002-05-22	15.48	15.98	15.35	15.95	1796000
2002-05-23	15.86	16.17	15.86	16.14	1445200
2002-05-24	16.19	16.25	15.59	15.75	817600
2002-05-28	15.77	16.20	15.70	15.88	1364800
2002-05-29	15.80	15.80	15.34	15.57	2317400
2002-05-30	15.43	15.45	14.35	14.85	3514800
2002-05-31	14.92	15.45	14.86	15.28	1503600
2002-06-03	15.06	15.08	14.37	14.42	1677600
2002-06-04	14.23	14.79	13.92	14.15	2820000
2002-06-05	13.90	14.10	13.42	14.00	2861400
2002-06-06	14.13	14.66	13.90	14.30	4546000
2002-06-07	14.19	15.06	14.15	14.86	3056800
2002-06-10	14.93	15.10	14.29	14.40	2147200
2002-06-11	14.35	14.49	13.75	13.81	2613400
2002-06-12	13.86	14.32	13.74	14.13	2089200
2002-06-13	14.21	15.07	14.04	14.60	2874800
2002-06-14	14.56	14.81	13.98	14.70	1828200
2002-06-17	14.96	15.49	14.95	15.30	2148200
2002-06-18	15.32	15.66	14.80	14.98	1869400
2002-06-19	14.91	15.31	14.75	14.96	1714800
2002-06-20	15.10	15.46	14.87	15.10	3240800
2002-06-21	15.05	15.25	14.60	14.91	4605400
2002-06-24	14.98	15.20	14.75	15.00	1886600
2002-06-25	15.19	15.50	14.87	14.92	1671600
2002-06-26	14.72	14.73	14.38	14.65	2677400
2002-06-27	14.65	15.08	14.18	14.37	1727000
2002-06-28	14.37	14.73	14.01	14.12	1866400
2002-07-01	14.18	14.55	13.99	14.34	2225600
2002-07-02	14.42	14.58	13.74	13.77	1793000
2002-07-03	13.75	14.55	13.52	14.40	2168200
2002-07-05	14.39	14.82	14.37	14.80	709800
2002-07-08	14.71	14.89	14.25	14.31	1418200
2002-07-09	14.30	14.49	14.18	14.27	1267200
2002-07-10	14.29	14.67	13.75	13.90	1469600
2002-07-11	13.75	13.80	12.65	13.04	3473200
2002-07-12	13.21	13.33	12.58	12.94	2167000
2002-07-15	12.94	13.15	11.86	12.68	2434600
2002-07-16	12.43	13.04	12.25	12.91	2385800
2002-07-17	12.90	13.45	12.56	13.00	2321800
2002-07-18	13.08	13.88	13.08	13.20	4157800
2002-07-19	13.19	13.19	12.10	12.15	3336000
2002-07-22	12.15	12.50	11.11	11.83	5476600
2002-07-23	11.78	11.88	10.77	10.86	3801000
2002-07-24	10.82	12.11	10.42	11.92	4165000
2002-07-25	11.81	12.23	11.27	11.35	2814200
2002-07-26	11.24	11.55	11.00	11.34	1704000
2002-07-29	11.38	11.95	11.36	11.80	2501400
2002-07-30	11.97	12.23	11.65	11.96	1544600
2002-07-31	11.91	12.04	11.54	11.96	1132800
2002-08-01	11.90	12.20	11.38	11.45	1519600
2002-08-02	11.69	11.70	10.80	10.90	2342000
2002-08-05	10.73	11.05	10.32	10.46	1641600
2002-08-06	10.48	11.13	10.45	10.91	1439000
2002-08-07	10.99	11.12	10.40	10.76	2046600
2002-08-08	10.70	11.49	10.68	11.40	1637400
2002-08-09	11.35	12.10	10.90	11.97	1572600
2002-08-12	11.99	12.68	11.55	12.44	1716200
2002-08-13	12.49	12.57	12.08	12.11	1605200
2002-08-14	12.20	12.73	11.70	12.55	2493600
2002-08-15	12.55	13.48	12.49	13.33	2646000
2002-08-16	13.30	13.31	12.77	13.10	1727200
2002-08-19	13.20	13.37	12.68	13.21	1418200
2002-08-20	13.25	13.26	12.25	12.31	2823200
2002-08-21	12.42	12.54	12.06	12.45	3029200
2002-08-22	12.50	13.31	12.36	13.27	2384000
2002-08-23	13.20	13.37	12.91	12.93	1873600
2002-08-26	12.90	13.48	12.65	13.45	1434800
2002-08-27	13.48	13.63	13.06	13.19	2242600
2002-08-28	13.07	13.26	12.78	13.11	2353600
2002-08-29	12.86	13.05	12.28	12.48	3561000
2002-08-30	12.41	12.71	12.41	12.49	1679400
2002-09-03	12.55	12.55	11.39	11.66	2619200
2002-09-04	11.73	11.87	10.97	11.20	4781400
2002-09-05	11.16	11.50	10.99	11.28	3287000
2002-09-06	11.53	12.10	11.50	12.06	2753600
2002-09-09	11.96	12.22	11.84	12.07	1625800
2002-09-10	12.11	12.65	12.08	12.53	2327600
2002-09-11	12.56	13.05	12.48	12.58	1771400
2002-09-12	12.51	12.72	12.38	12.48	2649000
2002-09-13	12.44	12.77	12.28	12.65	1917400
2002-09-16	12.70	12.93	12.47	12.85	1270400
2002-09-17	12.73	12.73	12.13	12.48	2414000
2002-09-18	12.50	12.80	12.45	12.66	2322000
2002-09-19	12.66	12.80	12.17	12.21	1133200
2002-09-20	12.25	12.49	11.83	11.88	2089000
2002-09-23	11.97	12.35	11.80	12.04	1920800
2002-09-24	12.05	12.14	11.53	11.62	2344000
2002-09-25	11.65	12.34	11.58	12.29	2726000
2002-09-26	12.31	12.83	12.29	12.82	2305600
2002-09-27	12.75	13.14	12.49	12.76	3280200
2002-09-30	12.77	12.95	12.26	12.76	2766000
2002-10-01	12.43	12.94	12.33	12.78	5217600
2002-10-02	12.20	13.60	12.17	12.78	5459800
2002-10-03	12.78	13.22	12.50	12.84	2653600
2002-10-04	12.84	13.18	12.74	12.94	2535000
2002-10-07	12.93	13.18	12.54	12.58	1823800
2002-10-08	12.50	12.77	12.14	12.48	1938000
2002-10-09	12.47	12.62	12.19	12.21	1320200
2002-10-10	12.20	12.53	11.98	12.50	2217200
2002-10-11	12.50	13.16	12.49	13.00	1771400
2002-10-14	13.00	13.73	12.87	13.72	2025000
2002-10-15	13.79	14.51	13.78	14.40	3534200
2002-10-16	14.35	14.50	13.78	14.12	1645200
2002-10-17	14.15	14.62	14.12	14.57	2178200
2002-10-18	14.52	14.78	14.20	14.54	2637000
2002-10-21	14.53	14.77	14.12	14.74	1331000
2002-10-22	14.71	14.72	14.27	14.64	1875800
2002-10-23	14.58	15.00	14.43	14.99	2650400
2002-10-24	14.97	15.18	14.32	14.44	1986600
2002-10-25	14.43	14.66	13.73	13.94	2265000
2002-10-28	13.87	14.37	13.79	13.95	2072800
2002-10-29	13.89	14.12	13.65	13.92	1657600
2002-10-30	13.93	14.63	13.92	14.51	1400200
2002-10-31	14.58	14.95	14.31	14.46	2568400
2002-11-01	14.46	15.13	14.40	15.10	1601200
2002-11-04	15.13	15.28	14.66	14.73	1188600
2002-11-05	14.71	15.10	14.46	15.02	2230800
2002-11-06	15.01	15.45	15.00	15.38	4767600
2002-11-07	15.42	15.47	14.79	14.95	1772600
2002-11-08	15.00	15.17	14.70	14.97	1503000
2002-11-11	14.87	15.25	14.78	14.94	2100200
2002-11-12	14.98	15.15	14.36	14.39	2074800
2002-11-13	14.38	14.52	13.37	13.48	4537600
2002-11-14	13.53	14.07	13.53	14.04	2323000
2002-11-15	14.00	14.19	13.82	13.90	2468400
2002-11-18	13.92	14.14	13.80	14.02	1566400
2002-11-19	14.02	14.41	13.99	14.14	1566600
2002-11-20	14.14	14.90	14.11	14.89	1677200
2002-11-21	14.91	15.23	14.80	15.05	2225200
2002-11-22	15.05	15.05	14.73	14.82	1239000
2002-11-25	14.86	14.90	14.52	14.74	1683600
2002-11-26	14.71	14.74	14.05	14.10	1930600
2002-11-27	14.25	14.54	14.15	14.54	1490000
2002-11-29	14.54	14.76	14.51	14.51	754000
2002-12-02	14.52	15.48	14.49	15.35	2259000
2002-12-03	15.34	15.68	15.33	15.42	2842600
2002-12-04	14.87	15.02	14.66	14.98	2220200
2002-12-05	15.13	15.33	15.00	15.19	2171400
2002-12-06	15.20	15.75	15.02	15.59	1929400
2002-12-09	15.58	16.12	15.53	15.81	4374400
2002-12-10	15.87	15.96	15.59	15.86	2524200
2002-12-11	15.78	15.80	15.34	15.58	2275400
2002-12-12	15.68	16.39	15.63	16.28	3816800
2002-12-13	16.35	16.50	16.17	16.30	3900800
2002-12-16	16.40	16.99	16.37	16.94	4961000
2002-12-17	16.96	16.96	16.06	16.14	4886000
2002-12-18	16.10	16.10	15.50	15.63	2861400
2002-12-19	15.66	15.99	15.44	15.63	3190400
2002-12-20	15.70	16.18	15.28	15.98	11853600
2002-12-23	16.01	16.37	15.80	16.31	2058000
2002-12-24	16.39	16.39	16.10	16.16	869600
2002-12-26	16.20	16.36	15.81	15.82	974600
2002-12-27	15.83	15.98	15.19	15.32	1587600
2002-12-30	15.34	15.59	15.02	15.15	1426800
2002-12-31	15.15	15.22	14.78	15.09	1884200
2003-01-02	15.17	15.69	15.05	15.51	2954000
2003-01-03	15.50	15.68	15.37	15.60	3002200
2003-01-06	15.61	15.68	14.98	15.13	3426600
2003-01-07	15.10	15.10	13.63	14.12	5301400
2003-01-08	14.08	14.37	13.95	14.04	4591400
2003-01-09	14.11	14.30	13.95	14.27	3780600
2003-01-10	14.25	14.42	14.03	14.16	2271400
2003-01-13	14.23	14.23	13.62	13.96	3806400
2003-01-14	14.01	14.19	13.61	13.74	2505000
2003-01-15	13.83	14.65	13.79	14.54	3192400
2003-01-16	14.58	15.12	14.54	14.86	2874800
2003-01-17	14.80	14.86	14.43	14.45	1878000
2003-01-21	14.44	14.49	14.00	14.05	2118000
2003-01-22	13.93	14.47	13.55	14.31	3662800
2003-01-23	14.51	14.99	14.25	14.91	2939600
2003-01-24	15.05	15.05	14.35	14.41	2167000
2003-01-27	14.52	14.66	13.73	13.86	2196000
2003-01-28	13.87	14.48	13.87	14.14	2476400
2003-01-29	14.11	14.67	13.66	14.38	3376200
2003-01-30	14.47	15.35	14.47	14.84	4868200
2003-01-31	14.73	15.38	14.63	15.26	2831200
2003-02-03	15.25	15.64	15.04	15.27	2752000
2003-02-04	15.38	16.28	15.09	16.25	5088200
2003-02-05	16.29	16.60	16.10	16.12	3769600
2003-02-06	16.02	16.47	15.89	16.14	2581600
2003-02-07	16.13	16.45	15.92	15.97	2499600
2003-02-10	16.10	16.57	15.93	16.49	3331600
2003-02-11	16.58	16.74	16.25	16.45	3994400
2003-02-12	16.51	16.60	15.95	16.01	2228600
2003-02-13	16.03	16.10	15.31	15.51	2844200
2003-02-14	15.59	16.05	15.44	15.96	3640600
2003-02-18	15.96	16.63	15.95	16.63	2665400
2003-02-19	16.58	16.70	16.37	16.47	2320000
2003-02-20	16.57	16.84	16.45	16.62	2326600
2003-02-21	16.75	17.18	16.68	17.05	3418800
2003-02-24	17.18	17.45	17.03	17.39	3459400
2003-02-25	17.33	17.75	16.92	17.08	5510200
2003-02-26	17.03	17.68	16.84	17.28	3586600
2003-02-27	17.24	17.25	16.40	16.60	3930800
2003-02-28	16.66	17.08	16.46	16.57	3775400
2003-03-03	16.58	16.59	16.03	16.17	4126600
2003-03-04	16.08	16.31	15.98	16.14	2921800
2003-03-05	16.15	16.35	15.92	16.09	3168800
2003-03-06	16.10	16.61	15.89	16.53	3633600
2003-03-07	16.49	16.60	16.07	16.25	2736600
2003-03-10	16.27	16.46	16.14	16.17	2119400
2003-03-11	16.11	16.45	15.62	15.68	2023000
2003-03-12	15.58	15.66	15.26	15.65	3198600
2003-03-13	15.78	16.05	15.70	15.85	5203000
2003-03-14	15.85	16.37	15.78	16.22	4335600
2003-03-17	16.14	16.50	15.98	16.19	3406400
2003-03-18	16.04	16.71	15.85	16.70	2852600
2003-03-19	16.82	16.88	16.27	16.41	2011800
2003-03-20	16.16	16.90	16.12	16.75	1855800
2003-03-21	16.97	17.00	15.93	16.09	4767200
2003-03-24	16.07	16.29	15.55	15.69	2537200
2003-03-25	15.75	16.13	15.69	15.92	1701200
2003-03-26	15.93	16.13	15.60	15.95	1420400
2003-03-27	15.91	16.41	15.85	16.25	2074000
2003-03-28	16.18	16.84	16.17	16.66	2080200
2003-03-31	16.54	16.55	16.12	16.16	2003200
2003-04-01	16.20	16.50	16.03	16.39	2439200
2003-04-02	16.50	16.67	16.19	16.63	2986000
2003-04-03	16.51	16.68	16.14	16.27	1524800
2003-04-04	16.38	16.43	16.15	16.19	1354200
2003-04-07	16.72	16.72	16.06	16.17	2498200
2003-04-08	16.15	16.25	15.90	16.09	1266600
2003-04-09	16.11	16.36	16.04	16.26	1583200
2003-04-10	16.33	16.78	16.33	16.74	2412800
2003-04-11	16.75	16.82	16.23	16.73	1876200
2003-04-14	16.70	16.79	16.39	16.57	2483400
2003-04-15	16.54	16.61	16.35	16.38	1192200
2003-04-16	16.43	16.51	16.14	16.18	1343000
2003-04-17	16.20	17.09	16.06	16.93	1865800
2003-04-21	16.93	17.06	16.78	16.97	1539600
2003-04-22	16.94	17.03	16.78	17.00	2436800
2003-04-23	17.00	17.33	16.87	17.18	2260000
2003-04-24	17.15	17.30	16.93	17.09	1162800
2003-04-25	16.95	17.00	16.63	16.69	1221000
2003-04-28	16.65	16.91	16.46	16.57	1754000
2003-04-29	16.57	16.78	16.09	16.22	1883800
2003-04-30	16.41	16.72	16.34	16.54	2399800
2003-05-01	16.50	16.91	16.35	16.75	2071200
2003-05-02	16.63	17.00	16.50	16.89	2541600
2003-05-05	16.91	16.95	16.72	16.75	2070200
2003-05-06	16.71	16.75	16.26	16.33	3741800
2003-05-07	16.26	16.88	16.23	16.75	1938200
2003-05-08	16.73	16.93	16.40	16.73	1950000
2003-05-09	16.78	16.96	16.53	16.95	1597400
2003-05-12	16.93	17.40	16.83	17.18	2216600
2003-05-13	17.18	17.63	17.02	17.55	2723800
2003-05-14	17.55	17.59	17.20	17.40	4503800
2003-05-15	17.38	17.57	17.37	17.48	2820400
2003-05-16	17.49	17.52	17.28	17.37	2925600
2003-05-19	17.33	17.42	16.96	16.97	2628400
2003-05-20	16.97	17.07	16.84	16.94	2825200
2003-05-21	16.95	17.78	16.94	17.78	4504400
2003-05-22	17.76	17.88	17.55	17.61	3615800
2003-05-23	17.60	17.98	17.50	17.80	2463600
2003-05-27	17.75	18.37	17.63	18.23	2948600
2003-05-28	18.22	18.40	17.77	17.85	2696200
2003-05-29	17.89	17.97	17.55	17.63	1617200
2003-05-30	17.66	18.38	17.33	18.30	2804400
2003-06-02	18.33	18.49	18.18	18.28	2218200
2003-06-03	18.20	18.29	17.90	18.03	2136600
2003-06-04	18.06	18.44	18.02	18.05	3893400
2003-06-05	18.03	18.05	17.69	17.85	3601000
2003-06-06	17.93	18.18	17.34	17.42	3142800
2003-06-09	17.38	17.71	17.14	17.61	2839400
2003-06-10	17.61	17.96	17.47	17.73	2631400
2003-06-11	17.75	18.28	17.57	18.28	3250600
2003-06-12	18.29	18.34	17.61	17.72	3708200
2003-06-13	17.72	17.72	17.15	17.17	3520600
2003-06-16	17.08	17.11	16.20	16.50	7931000
2003-06-17	16.55	16.55	16.19	16.29	4112200
2003-06-18	16.23	16.53	16.02	16.25	3590400
2003-06-19	16.24	16.84	16.12	16.55	3816200
2003-06-20	16.69	16.83	16.38	16.51	3068800
2003-06-23	16.46	16.73	16.27	16.40	3054000
2003-06-24	16.41	16.75	16.36	16.43	3587800
2003-06-25	16.43	16.89	16.37	16.64	2390000
2003-06-26	16.65	17.02	16.27	16.42	6072800
2003-06-27	16.41	16.61	16.26	16.28	2710000
2003-06-30	16.35	16.49	15.94	16.19	2883200
2003-07-01	16.00	16.08	15.56	15.78	6468000
2003-07-02	15.75	15.90	15.56	15.80	3489400
2003-07-03	15.65	16.14	15.58	15.85	2174600
2003-07-07	15.86	15.86	15.31	15.47	2396600
2003-07-08	15.40	15.66	15.24	15.55	2632400
2003-07-09	15.53	16.02	15.53	15.73	2811600
2003-07-10	15.78	15.83	14.86	15.00	4887600
2003-07-11	15.10	15.13	14.60	14.90	4340800
2003-07-14	14.96	15.04	14.47	14.49	3905000
2003-07-15	14.60	14.69	14.12	14.20	4378200
2003-07-16	14.30	14.39	13.87	14.02	3565400
2003-07-17	14.14	14.53	13.94	14.48	3638800
2003-07-18	14.48	15.25	14.45	15.18	4582600
2003-07-21	15.20	15.37	14.68	14.71	3113400
2003-07-22	14.78	14.84	14.30	14.35	2226200
2003-07-23	15.06	15.41	13.76	14.39	10062800
2003-07-24	14.49	14.68	14.21	14.25	3037400
2003-07-25	14.23	14.38	14.08	14.37	1906000
2003-07-28	14.23	14.43	13.83	13.85	3611600
2003-07-29	13.79	13.81	13.15	13.48	7347200
2003-07-30	13.39	13.66	12.89	13.55	3493200
2003-07-31	13.94	14.10	13.65	13.80	3834400
2003-08-01	13.82	14.06	13.69	13.98	2078600
2003-08-04	13.98	14.03	13.56	13.71	1874400
2003-08-05	13.75	13.95	13.61	13.68	2331200
2003-08-06	13.78	13.92	13.58	13.74	2809800
2003-08-07	13.75	14.52	13.54	14.33	4547000
2003-08-08	14.42	14.53	14.04	14.28	1752000
2003-08-11	14.35	14.54	14.30	14.42	2448400
2003-08-12	14.42	14.66	14.36	14.61	1878200
2003-08-13	14.68	14.85	14.45	14.66	2651800
2003-08-14	14.70	14.92	14.35	14.56	4468000
2003-08-15	14.53	14.84	14.37	14.55	702800
2003-08-18	14.58	14.81	14.58	14.75	1368200
2003-08-19	14.82	15.13	14.80	15.05	3710200
2003-08-20	14.96	15.08	14.79	15.00	2091400
2003-08-21	15.09	15.15	14.78	15.08	2496000
2003-08-22	15.18	15.21	14.69	14.70	1670400
2003-08-25	14.68	14.78	14.57	14.68	1643600
2003-08-26	14.65	14.69	14.36	14.63	1514800
2003-08-27	14.64	14.89	14.48	14.56	1919200
2003-08-28	14.55	15.03	14.25	15.00	4060200
2003-08-29	14.95	15.06	14.77	14.92	1233800
2003-09-02	15.07	15.13	14.42	14.50	3818200
2003-09-03	14.54	14.54	14.18	14.27	3511200
2003-09-04	14.21	14.27	13.77	13.98	3469800
2003-09-05	13.96	14.00	13.73	13.83	2152800
2003-09-08	13.79	14.09	13.76	14.00	2947000
2003-09-09	13.96	13.98	13.50	13.51	2976000
2003-09-10	13.50	13.58	13.25	13.26	2572800
2003-09-11	13.27	13.55	13.17	13.42	2654400
2003-09-12	13.34	13.56	13.22	13.50	1641600
2003-09-15	13.52	13.57	13.09	13.20	3024600
2003-09-16	13.20	13.33	13.07	13.13	4014000
2003-09-17	13.25	13.25	12.59	12.79	4356800
2003-09-18	12.97	13.20	12.58	13.15	5361400
2003-09-19	13.38	13.45	12.82	13.33	3764000
2003-09-22	13.55	13.65	13.28	13.39	3457000
2003-09-23	13.61	13.65	13.06	13.30	1625400
2003-09-24	13.48	13.83	13.45	13.78	4113400
2003-09-25	13.75	13.85	13.53	13.53	3057800
2003-09-26	13.50	13.58	13.04	13.18	1731600
2003-09-29	13.18	13.47	13.11	13.43	1462800
2003-09-30	13.44	13.92	13.38	13.54	2808200
2003-10-01	13.54	13.98	13.54	13.98	2992200
2003-10-02	13.98	14.19	13.76	13.94	4470000
2003-10-03	14.11	14.26	13.85	14.20	2127800
2003-10-06	14.19	14.33	14.15	14.26	2068800
2003-10-07	14.31	14.31	13.96	14.21	2114600
2003-10-08	14.22	14.40	14.07	14.20	2260800
2003-10-09	14.17	14.17	13.86	14.02	2720400
2003-10-10	14.02	14.23	14.00	14.13	1748800
2003-10-13	14.22	14.23	13.90	13.99	1875800
2003-10-14	13.91	13.92	13.58	13.83	2745600
2003-10-15	13.83	13.83	13.16	13.29	4770600
2003-10-16	13.26	13.58	13.18	13.38	2761000
2003-10-17	13.38	13.40	13.15	13.20	1996200
2003-10-20	13.63	13.71	13.16	13.39	3152800
2003-10-21	13.47	13.87	13.41	13.65	2342000
2003-10-22	13.60	13.69	13.35	13.42	1780200
2003-10-23	13.41	13.50	13.24	13.28	2384600
2003-10-24	13.23	13.28	12.95	13.18	1426200
2003-10-27	13.15	13.35	12.87	13.08	2221800
2003-10-28	13.06	13.20	12.84	13.14	1772600
2003-10-29	13.50	13.81	13.43	13.55	5525800
2003-10-30	13.58	13.68	13.33	13.60	2802600
2003-10-31	13.65	14.46	13.59	14.30	5297600
2003-11-03	14.33	14.38	13.90	14.02	2347000
2003-11-04	13.88	14.20	13.84	14.02	1994600
2003-11-05	14.05	14.30	14.00	14.16	1897800
2003-11-06	14.27	14.69	14.21	14.49	6010400
2003-11-07	14.59	14.75	14.49	14.58	2623800
2003-11-10	14.55	14.71	14.42	14.46	1903600
2003-11-11	14.42	14.53	14.30	14.42	1454600
2003-11-12	14.37	14.61	14.35	14.58	1307400
2003-11-13	14.93	15.15	14.83	15.04	3730400
2003-11-14	15.04	15.29	14.90	15.03	2553200
2003-11-17	15.00	15.08	14.69	14.90	1319600
2003-11-18	14.82	14.90	14.58	14.62	1663600
2003-11-19	14.65	14.73	14.35	14.53	1107000
2003-11-20	14.31	15.00	14.23	14.32	1836600
2003-11-21	14.36	14.38	13.97	14.08	1841600
2003-11-24	14.10	14.28	13.98	14.14	2288200
2003-11-25	14.17	14.49	14.12	14.32	2024800
2003-11-26	14.37	14.47	14.19	14.35	1149400
2003-11-28	14.37	14.41	14.28	14.37	421000
2003-12-01	14.47	14.77	14.35	14.67	1888200
2003-12-02	14.63	14.91	14.61	14.79	1535400
2003-12-03	14.87	14.87	14.45	14.45	1172000
2003-12-04	14.38	15.32	14.33	15.23	3818800
2003-12-05	15.25	15.86	15.15	15.67	5492800
2003-12-08	15.65	16.00	15.56	15.97	2077200
2003-12-09	16.01	16.08	15.61	15.68	1914400
2003-12-10	15.86	16.05	15.65	16.05	2793200
2003-12-11	15.99	15.99	15.59	15.70	3305200
2003-12-12	15.80	16.01	15.72	15.97	2916400
2003-12-15	15.95	15.98	15.61	15.68	2868600
2003-12-16	15.51	15.87	15.51	15.58	2571600
2003-12-17	15.64	15.70	15.40	15.59	2622800
2003-12-18	15.67	16.53	15.67	16.45	3334400
2003-12-19	16.47	16.79	16.23	16.56	3173400
2003-12-22	16.55	16.75	16.33	16.75	1684000
2003-12-23	16.67	16.67	16.29	16.41	2205400
2003-12-24	16.37	16.73	16.36	16.61	955800
2003-12-26	16.57	16.63	16.42	16.42	596000
2003-12-29	16.53	16.74	16.40	16.66	1735400
2003-12-30	16.70	16.97	16.53	16.78	1851400
2003-12-31	16.81	16.93	16.31	16.47	1929400
2004-01-02	16.43	16.66	16.21	16.48	2000600
2004-01-05	16.45	16.70	16.30	16.68	2050600
2004-01-06	16.80	16.82	16.23	16.40	2081200
2004-01-07	16.40	16.45	15.85	15.95	2811200
2004-01-08	16.09	16.68	15.75	16.55	2610600
2004-01-09	16.48	17.39	16.46	16.93	4759200
2004-01-12	17.11	17.12	16.76	16.90	1630200
2004-01-13	16.82	17.22	16.81	16.96	1854600
2004-01-14	17.08	17.09	16.32	16.53	2728400
2004-01-15	16.45	16.66	15.99	16.07	2930400
2004-01-16	16.16	16.74	16.06	16.61	2050400
2004-01-20	16.76	17.56	16.69	17.53	3656800
2004-01-21	17.57	17.77	17.27	17.60	2346400
2004-01-22	17.57	17.70	16.97	17.08	3471200
2004-01-23	17.11	18.15	17.11	17.84	3603800
2004-01-26	17.61	18.16	17.55	18.14	2865000
2004-01-27	18.19	18.38	17.75	17.95	3259000
2004-01-28	17.95	18.27	17.52	17.98	3504400
2004-01-29	17.83	18.01	17.34	17.49	3966800
2004-01-30	17.70	17.70	17.14	17.22	2284000
2004-02-02	17.31	17.89	17.23	17.61	1930400
2004-02-03	17.50	17.69	17.35	17.61	1607800
2004-02-04	17.58	17.87	17.28	17.63	2417600
2004-02-05	17.56	17.70	17.02	17.05	2455600
2004-02-06	17.04	17.50	17.01	17.43	1599400
2004-02-09	17.61	17.93	17.27	17.30	5833000
2004-02-10	17.58	18.04	17.42	17.83	5027000
2004-02-11	17.75	18.00	17.61	17.94	2664400
2004-02-12	17.85	18.30	17.82	18.00	3615000
2004-02-13	18.00	18.60	17.80	17.92	3810200
2004-02-17	17.97	18.09	17.81	18.04	2084000
2004-02-18	17.89	18.07	17.53	17.59	2671000
2004-02-19	17.68	17.70	17.33	17.37	2995400
2004-02-20	17.42	17.58	17.27	17.46	1750800
2004-02-23	17.52	17.55	17.16	17.35	2455200
2004-02-24	17.45	17.88	17.30	17.83	2933200
2004-02-25	17.84	18.18	17.68	18.18	2608600
2004-02-26	18.18	18.67	18.10	18.50	2864000
2004-02-27	18.46	18.50	17.99	18.14	2843400
2004-03-01	18.18	19.02	18.06	18.99	3218400
2004-03-02	18.87	19.20	18.69	18.84	2404800
2004-03-03	18.82	18.89	18.68	18.79	3053200
2004-03-04	18.83	18.84	18.59	18.76	1478600
2004-03-05	18.63	19.18	18.60	18.77	2430600
2004-03-08	18.82	19.14	18.55	18.62	1422600
2004-03-09	18.73	18.74	18.11	18.25	2257000
2004-03-10	18.22	18.26	17.51	17.66	3839200
2004-03-11	17.51	17.96	17.33	17.37	2694000
2004-03-12	17.41	17.74	17.41	17.74	2223600
2004-03-15	17.64	18.05	17.62	17.85	1926400
2004-03-16	17.98	18.00	17.54	17.71	1592000
2004-03-17	17.77	18.34	17.72	18.17	2152400
2004-03-18	18.19	18.43	18.02	18.26	3138600
2004-03-19	18.37	18.39	17.88	17.89	1944800
2004-03-22	17.75	17.88	17.41	17.41	2021000
2004-03-23	17.42	17.61	16.83	16.97	3832200
2004-03-24	16.97	17.11	16.28	16.49	4824400
2004-03-25	16.60	16.82	16.52	16.62	2789000
2004-03-26	16.67	17.24	16.58	16.92	2267200
2004-03-29	17.50	17.55	16.81	17.05	3639200
2004-03-30	17.17	17.69	17.12	17.57	2486000
2004-03-31	17.58	17.72	17.32	17.71	2346400
2004-04-01	17.80	17.83	16.98	17.07	2985200
2004-04-02	17.21	17.48	16.96	17.47	3109200
2004-04-05	17.42	17.64	17.34	17.46	2964000
2004-04-06	17.50	17.72	17.33	17.35	3084000
2004-04-07	17.35	17.69	17.13	17.55	3212400
2004-04-08	17.66	17.90	17.47	17.75	2839000
2004-04-12	17.84	18.43	17.78	18.27	2080200
2004-04-13	18.35	18.47	17.78	17.82	2518400
2004-04-14	17.84	18.15	17.70	18.15	2780600
2004-04-15	18.18	18.54	18.14	18.44	1556000
2004-04-16	18.45	18.73	18.31	18.70	2141800
2004-04-19	18.68	18.91	18.47	18.58	2235200
2004-04-20	18.51	18.59	18.15	18.15	2468200
2004-04-21	18.17	18.24	17.93	18.15	1630200
2004-04-22	18.18	18.84	18.11	18.70	2996200
2004-04-23	18.61	18.74	18.35	18.48	1958400
2004-04-26	18.55	18.84	18.49	18.54	1727200
2004-04-27	18.74	19.40	18.66	19.28	4549600
2004-04-28	19.37	19.56	19.00	19.14	3131200
2004-04-29	18.77	18.78	17.85	18.23	6568400
2004-04-30	18.22	18.33	17.88	18.10	3904000
2004-05-03	18.03	18.18	17.86	17.97	5397600
2004-05-04	17.89	18.16	17.75	17.95	3622400
2004-05-05	17.06	17.27	16.59	17.13	7809800
2004-05-06	17.03	17.18	16.44	16.68	3321400
2004-05-07	16.54	16.85	15.83	16.02	3793000
2004-05-10	15.83	15.89	15.08	15.36	5421800
2004-05-11	15.48	15.68	15.38	15.58	3260200
2004-05-12	15.57	15.81	15.25	15.60	2979200
2004-05-13	15.50	15.80	15.50	15.67	2324200
2004-05-14	15.56	15.97	15.48	15.62	3432400
2004-05-17	15.46	16.12	15.46	15.97	3578800
2004-05-18	15.93	15.99	15.26	15.36	3370600
2004-05-19	15.48	15.50	14.95	14.97	5230800
2004-05-20	15.01	15.30	14.75	14.89	3002000
2004-05-21	14.95	15.00	14.52	14.67	3144800
2004-05-24	14.81	15.57	14.75	15.36	4098400
2004-05-25	15.40	15.62	15.23	15.44	2648200
2004-05-26	15.39	15.57	14.99	15.14	2277400
2004-05-27	15.19	15.22	14.80	14.93	3648000
2004-05-28	14.83	15.48	14.68	15.33	3064200
2004-06-01	15.57	15.79	15.42	15.51	2970200
2004-06-02	15.53	15.70	15.43	15.57	2742800
2004-06-03	15.56	15.76	15.16	15.20	3022200
2004-06-04	15.27	15.28	14.66	14.75	5404000
2004-06-07	14.85	15.04	14.57	14.99	3094600
2004-06-08	15.04	15.21	14.86	14.90	2924200
2004-06-09	14.86	15.00	14.54	14.73	3324200
2004-06-10	14.84	15.05	14.81	14.94	2962400
2004-06-14	14.94	15.03	14.77	14.86	2676400
2004-06-15	15.13	15.61	15.11	15.53	5205000
2004-06-16	15.63	16.33	15.63	16.19	4977800
2004-06-17	16.10	16.58	15.94	16.42	3224600
2004-06-18	16.32	16.53	16.09	16.32	2636000
2004-06-21	16.45	16.48	16.12	16.16	1877400
2004-06-22	16.19	16.55	16.02	16.55	2682400
2004-06-23	16.55	16.76	16.17	16.75	3980400
2004-06-24	16.76	16.90	16.34	16.48	3261400
2004-06-25	16.50	16.68	16.41	16.68	2978000
2004-06-28	16.75	16.76	16.19	16.31	2092600
2004-06-29	16.23	16.75	16.10	16.58	2260400
2004-06-30	16.60	16.74	16.50	16.71	3007800
2004-07-01	16.83	16.84	16.32	16.73	1683700
2004-07-02	16.50	17.13	16.10	16.88	2495900
2004-07-06	17.33	17.34	16.77	16.82	1936000
2004-07-07	16.94	17.06	16.59	16.79	2208600
2004-07-08	17.16	17.30	16.42	16.58	1923800
2004-07-09	16.69	16.78	16.35	16.76	1157100
2004-07-12	16.74	16.83	16.20	16.50	1394400
2004-07-13	16.41	16.50	16.14	16.35	1614200
2004-07-14	16.17	16.92	16.17	16.83	2641800
2004-07-15	16.84	17.48	16.56	17.37	3553300
2004-07-16	17.50	17.93	17.38	17.63	3320600
2004-07-19	17.73	17.93	17.63	17.85	3996100
2004-07-20	17.93	17.97	17.41	17.80	2648500
2004-07-21	17.96	18.33	17.43	17.45	3201900
2004-07-22	17.51	17.59	17.07	17.34	2042100
2004-07-23	17.26	17.40	17.03	17.04	1504700
2004-07-26	17.10	17.42	16.85	17.03	2743000
2004-07-27	17.18	17.74	17.06	17.56	2830200
2004-07-28	17.67	18.00	17.39	17.69	2432400
2004-07-29	17.99	18.35	17.33	18.14	3472500
2004-07-30	18.16	18.38	18.11	18.23	1239700
2004-08-02	18.15	18.26	17.52	17.70	2557400
2004-08-03	17.94	18.09	17.70	17.93	1628600
2004-08-04	17.98	18.04	17.35	17.36	1474700
2004-08-05	17.36	17.55	16.66	16.83	2425500
2004-08-06	16.65	16.97	16.29	16.48	2996000
2004-08-09	16.39	16.90	16.39	16.75	2254000
2004-08-10	16.91	17.09	16.70	16.85	1413900
2004-08-11	16.80	16.96	16.42	16.58	1515400
2004-08-12	16.53	16.70	16.07	16.18	1423600
2004-08-13	16.41	16.61	16.19	16.37	938500
2004-08-16	16.48	16.71	16.25	16.50	837100
2004-08-17	16.41	16.45	15.69	15.92	2428400
2004-08-18	16.05	16.10	15.74	16.01	2056200
2004-08-19	16.10	16.65	16.00	16.35	2069700
2004-08-20	16.65	16.95	16.46	16.63	1714400
2004-08-23	16.74	16.76	16.25	16.40	1017300
2004-08-24	16.42	16.54	15.70	15.95	3923900
2004-08-25	15.79	16.64	15.70	16.61	2524700
2004-08-26	16.64	17.16	16.49	17.09	2271100
2004-08-27	17.06	17.25	16.98	17.22	1370300
2004-08-30	17.27	17.34	16.71	16.90	1259300
2004-08-31	16.99	17.36	16.87	17.32	1444800
2004-09-01	17.40	17.84	17.21	17.82	1873100
2004-09-02	17.79	18.00	17.70	17.79	1327800
2004-09-03	17.81	18.15	17.64	18.04	1044200
2004-09-07	18.16	18.26	17.64	17.91	1473800
2004-09-08	17.82	18.03	17.59	17.62	1436300
2004-09-09	17.79	18.13	17.60	18.10	1665000
2004-09-10	18.03	18.10	17.72	17.79	1246400
2004-09-13	18.00	18.21	17.89	18.13	1564700
2004-09-14	18.10	18.51	18.02	18.35	2314900
2004-09-15	18.24	19.00	18.07	18.55	2322900
2004-09-16	18.67	18.82	18.34	18.70	2299800
2004-09-17	18.82	19.01	18.75	18.95	2026700
2004-09-20	18.99	19.32	18.89	18.93	1793600
2004-09-21	18.98	19.24	18.78	19.22	1735900
2004-09-22	19.20	19.31	18.94	19.14	1947400
2004-09-23	19.10	19.29	18.82	19.09	1305900
2004-09-24	19.18	19.88	19.03	19.59	2191400
2004-09-27	19.26	19.50	18.80	18.97	3891500
2004-09-28	19.34	19.44	19.01	19.34	1399500
2004-09-29	19.38	19.45	18.76	19.01	1917000
2004-09-30	19.12	19.30	18.95	19.07	1693200
2004-10-01	19.23	19.65	18.95	19.52	2086200
2004-10-04	19.60	19.60	19.17	19.31	1625200
2004-10-05	19.36	19.49	19.25	19.30	1992900
2004-10-06	19.28	20.14	19.26	20.07	3569000
2004-10-07	20.19	20.45	19.70	19.81	2368300
2004-10-08	19.87	20.12	19.55	19.96	2312100
2004-10-11	20.16	20.25	19.50	19.60	1728900
2004-10-12	19.54	19.82	18.92	18.95	2226900
2004-10-13	18.93	18.93	17.85	18.49	4459300
2004-10-14	18.78	19.20	18.41	18.91	2419300
2004-10-15	19.09	19.25	18.75	18.92	1495900
2004-10-18	19.28	19.54	18.75	18.93	2322900
2004-10-19	18.90	19.10	18.64	18.79	1664500
2004-10-20	18.74	19.67	18.74	19.51	1874000
2004-10-21	19.54	19.99	19.46	19.89	1232900
2004-10-22	19.95	20.00	19.46	19.67	1240100
2004-10-25	19.62	19.72	19.17	19.47	948400
2004-10-26	19.74	20.08	19.69	19.95	1677100
2004-10-27	19.98	20.35	19.20	19.48	3031500
2004-10-28	19.57	19.57	18.63	18.96	2752600
2004-10-29	19.14	19.33	18.71	19.23	1831700
2004-11-01	19.50	19.61	18.99	19.12	2042700
2004-11-02	19.19	19.23	18.65	18.83	2023500
2004-11-03	19.40	19.64	18.90	19.35	2901300
2004-11-04	19.57	19.65	19.11	19.11	2447200
2004-11-05	19.55	19.57	19.05	19.22	2215300
2004-11-08	19.22	19.22	18.37	18.43	2730200
2004-11-09	18.32	18.59	18.05	18.50	2050800
2004-11-10	18.47	19.02	18.27	18.78	1799700
2004-11-11	18.92	18.96	18.48	18.87	1486600
2004-11-12	18.78	19.35	18.68	19.27	1512800
2004-11-15	18.91	18.98	18.06	18.27	3407900
2004-11-16	18.17	18.54	18.15	18.34	1497600
2004-11-17	18.15	18.77	18.11	18.76	2441200
2004-11-18	18.74	19.63	18.57	19.56	3322800
2004-11-19	19.58	19.80	19.29	19.57	3807300
2004-11-22	19.79	19.85	19.28	19.74	1704800
2004-11-23	19.71	20.07	19.65	19.97	2953300
2004-11-24	20.05	20.10	19.62	20.09	2369100
2004-11-26	20.08	20.33	20.03	20.21	1019200
2004-11-29	20.25	20.44	19.43	20.05	2145400
2004-11-30	20.00	20.30	19.87	20.01	1738200
2004-12-01	19.96	20.05	18.98	19.20	3057600
2004-12-02	18.96	19.04	17.98	18.73	4002000
2004-12-03	18.34	19.07	18.31	18.79	1261500
2004-12-06	19.00	19.03	18.45	18.81	2129600
2004-12-07	18.70	18.79	18.16	18.21	1840200
2004-12-08	18.10	18.65	17.90	18.42	1866200
2004-12-09	18.49	18.95	18.40	18.84	1776000
2004-12-10	18.84	19.05	18.41	18.70	1858600
2004-12-13	18.72	18.97	18.57	18.64	2338200
2004-12-14	18.81	19.00	18.64	18.97	1471500
2004-12-15	19.10	19.42	18.89	19.41	1954500
2004-12-16	19.43	19.59	19.08	19.27	2947600
2004-12-17	19.55	20.03	19.16	19.16	9686800
2004-12-20	19.40	19.68	19.29	19.59	2934300
2004-12-21	19.70	19.97	19.55	19.95	1615100
2004-12-22	19.93	20.05	19.11	19.60	1995300
2004-12-23	19.64	19.84	19.46	19.78	1309700
2004-12-27	19.70	19.77	19.03	19.17	1607300
2004-12-28	19.20	19.59	19.20	19.40	1685300
2004-12-29	19.40	19.78	19.37	19.65	1239000
2004-12-30	19.70	19.71	19.32	19.43	640500
2004-12-31	19.54	19.69	19.41	19.45	765000
2005-01-03	19.12	19.30	18.25	18.36	4500200
2005-01-04	18.37	18.65	18.06	18.12	3414900
2005-01-05	18.15	18.38	17.99	18.02	2388200
2005-01-06	17.44	18.39	17.37	18.03	4495600
2005-01-07	17.80	17.90	17.15	17.58	4041200
2005-01-10	17.80	18.27	17.70	18.00	2087200
2005-01-11	18.05	18.14	17.78	17.96	1493400
2005-01-12	18.07	18.34	17.80	18.09	3076200
2005-01-13	18.19	18.72	18.12	18.44	3118600
2005-01-14	18.50	18.54	18.13	18.52	1834800
2005-01-18	18.98	19.01	18.50	18.75	2113300
2005-01-19	18.99	19.31	18.78	18.93	2874400
2005-01-20	18.79	19.27	18.54	18.92	2031100
2005-01-21	19.05	19.62	18.98	19.00	2252700
2005-01-24	19.17	19.45	18.84	18.90	1985400
2005-01-25	18.84	19.25	18.45	18.85	2278200
2005-01-26	18.60	19.29	18.54	19.20	3232200
2005-01-27	19.10	19.65	19.05	19.55	2016600
2005-01-28	19.49	19.49	19.06	19.18	1145200
2005-01-31	19.00	19.56	18.74	19.45	1687100
2005-02-01	19.57	19.84	19.45	19.72	1663600
2005-02-02	19.72	20.41	19.59	20.37	2165800
2005-02-03	20.64	20.64	20.11	20.57	2284200
2005-02-04	20.65	20.76	20.32	20.42	2175100
2005-02-07	20.55	20.60	19.73	19.99	1876800
2005-02-08	19.93	20.45	19.64	20.26	2242300
2005-02-09	20.36	20.66	20.04	20.23	1737700
2005-02-10	20.44	21.10	20.24	21.07	3663600
2005-02-11	21.08	22.10	21.04	21.93	4375200
2005-02-14	22.04	22.31	21.58	21.95	3647000
2005-02-15	22.18	22.43	21.82	22.08	2514700
2005-02-16	22.08	22.76	21.99	22.63	3226200
2005-02-17	23.03	23.18	22.20	22.60	5877800
2005-02-18	23.13	24.18	22.87	24.05	6730300
2005-02-22	24.65	24.76	23.66	23.80	4920100
2005-02-23	23.88	24.39	23.76	24.34	3206200
2005-02-24	24.99	25.01	24.16	24.95	3110600
2005-02-25	24.86	25.68	24.75	25.26	3190200
2005-02-28	25.78	25.83	24.00	25.00	3959000
2005-03-01	25.09	25.16	24.10	24.30	2857200
2005-03-02	24.30	24.60	24.06	24.29	4000400
2005-03-03	24.45	25.21	24.45	25.21	2960700
2005-03-04	25.44	26.04	25.08	25.95	2501500
2005-03-07	26.19	26.19	25.46	25.93	2518900
2005-03-08	25.87	26.33	25.16	25.40	3219600
2005-03-09	25.58	25.92	24.92	25.05	4135300
2005-03-10	24.99	25.06	23.64	24.44	3333300
2005-03-11	24.48	25.35	24.36	24.87	2960700
2005-03-14	25.00	25.25	24.40	25.07	1366400
2005-03-15	25.04	25.74	24.95	24.99	3508200
2005-03-16	24.81	25.44	24.60	25.12	3433600
2005-03-17	25.28	25.51	24.77	25.05	2741500
2005-03-18	25.20	25.46	24.95	25.40	2624400
2005-03-21	25.95	26.10	25.18	25.74	2813600
2005-03-22	25.85	26.66	25.72	25.90	4028000
2005-03-23	25.70	25.72	24.62	24.82	3955800
2005-03-24	25.01	25.50	24.87	25.14	2124400
2005-03-28	25.00	25.34	24.67	25.08	2803400
2005-03-29	25.09	25.51	24.02	24.04	3741200
2005-03-30	24.05	24.48	23.35	24.32	3310700
2005-03-31	24.54	25.46	24.50	25.02	2933000
2005-04-01	25.24	26.01	24.91	25.81	3068400
2005-04-04	26.20	26.40	25.48	25.95	3299600
2005-04-05	25.96	26.05	25.33	25.59	1667600
2005-04-06	25.86	26.44	25.43	26.44	2995200
2005-04-07	26.75	27.29	25.86	26.26	4358500
2005-04-08	26.15	26.46	25.38	25.43	1584700
2005-04-11	25.44	25.75	24.71	25.59	2009200
2005-04-12	25.55	25.57	24.51	24.70	2210600
2005-04-13	24.60	24.86	23.80	23.86	2702700
2005-04-14	24.05	24.72	23.75	24.14	3224000
2005-04-15	24.18	24.53	22.86	23.03	3739300
2005-04-18	22.90	23.86	22.38	23.71	3674800
2005-04-19	24.14	24.79	24.06	24.55	2620400
2005-04-20	24.68	25.10	24.26	24.36	1850600
2005-04-21	24.49	25.32	24.27	25.27	1617200
2005-04-22	25.55	26.19	25.27	25.64	2878300
2005-04-25	26.17	26.39	25.90	26.24	2326000
2005-04-26	26.15	26.17	25.38	25.53	2483600
2005-04-27	26.07	26.07	24.53	24.63	3080500
2005-04-28	24.87	24.89	23.38	23.75	3593900
2005-04-29	24.06	24.66	23.61	23.97	2153300
2005-05-02	23.93	25.15	23.63	25.08	2959300
2005-05-03	25.00	25.12	24.50	24.81	3091800
2005-05-04	25.03	25.53	24.67	25.53	4097900
2005-05-05	25.67	25.97	25.24	25.67	2200700
2005-05-06	25.92	26.09	25.73	25.93	1956800
2005-05-09	25.89	26.70	25.88	26.58	2477400
2005-05-10	26.62	27.14	26.28	26.49	4643300
2005-05-11	26.32	26.82	26.00	26.74	3039500
2005-05-12	26.59	26.68	24.34	24.86	5368100
2005-05-13	25.00	25.05	24.04	24.29	3304200
2005-05-16	24.00	24.00	23.45	23.87	3804900
2005-05-17	23.80	24.75	23.77	24.58	2056800
2005-05-18	24.84	24.98	23.87	24.04	2887100
2005-05-19	23.97	24.89	23.97	24.41	2316700
2005-05-20	24.36	24.68	24.05	24.13	2123700
2005-05-23	24.12	24.58	23.77	24.46	3198700
2005-05-24	24.50	24.87	24.41	24.62	2802800
2005-05-25	24.68	25.47	24.25	25.22	3397400
2005-05-26	25.47	25.50	24.98	25.13	3187600
2005-05-27	25.25	25.96	25.21	25.85	1976300
2005-05-31	25.89	26.50	25.40	26.45	5220800
2005-06-01	26.46	27.17	26.45	26.75	2828000
2005-06-02	26.74	26.94	26.22	26.85	2374300
2005-06-03	26.81	27.76	26.80	27.45	3150000
2005-06-06	27.76	27.85	27.06	27.32	2716300
2005-06-07	27.50	27.78	26.94	27.06	2525500
2005-06-08	27.09	28.26	27.01	27.83	3572400
2005-06-09	28.19	28.69	27.92	28.63	3341200
2005-06-10	28.75	28.90	27.97	28.44	3723900
2005-06-13	28.03	28.63	28.00	28.54	1955800
2005-06-14	28.55	28.83	27.80	28.10	3754600
2005-06-15	28.27	29.00	28.02	28.86	2693900
2005-06-16	28.89	28.95	28.59	28.86	3468300
2005-06-17	28.83	29.10	28.30	28.91	3820900
2005-06-20	29.06	29.33	28.47	28.76	2951600
2005-06-21	28.55	28.62	27.92	28.09	2049700
2005-06-22	28.09	28.44	27.81	28.10	3047900
2005-06-23	28.10	28.68	27.83	28.24	3099700
2005-06-24	28.49	28.77	27.58	27.67	2205400
2005-06-27	27.83	28.55	27.81	28.15	2451100
2005-06-28	28.19	28.20	27.60	27.65	3922100
2005-06-29	27.75	28.07	27.21	27.86	3492100
2005-06-30	27.94	28.25	27.61	27.83	2228500
2005-07-01	27.85	28.60	27.79	28.59	1308900
2005-07-05	28.81	29.75	28.40	29.72	2253400
2005-07-06	29.87	30.00	29.02	29.42	1951300
2005-07-07	28.87	29.46	28.71	29.31	1817000
2005-07-08	29.47	29.80	28.96	29.21	2751500
2005-07-11	29.34	30.01	29.10	30.00	2736500
2005-07-12	30.23	31.09	30.01	30.92	2905200
2005-07-13	31.07	31.07	30.29	30.46	2628900
2005-07-14	30.73	30.89	29.25	29.54	2619700
2005-07-15	29.69	30.14	29.48	29.55	2577400
2005-07-18	29.41	29.50	29.01	29.30	1530500
2005-07-19	29.50	30.50	29.35	30.49	1478200
2005-07-20	30.37	30.52	29.91	30.29	1389700
2005-07-21	30.30	30.51	29.73	29.90	1498300
2005-07-22	30.26	31.37	30.22	31.37	3006500
2005-07-25	31.44	31.88	31.11	31.79	2432700
2005-07-26	31.53	31.91	31.16	31.81	1576600
2005-07-27	31.92	32.14	31.24	32.13	2269100
2005-07-28	33.00	33.00	31.61	32.33	2191500
2005-07-29	32.62	32.91	32.61	32.83	1987200
2005-08-01	33.18	33.20	32.77	32.89	2777900
2005-08-02	32.98	33.25	32.68	33.17	2779700
2005-08-03	33.30	33.47	32.77	33.00	3137200
2005-08-04	33.00	33.40	32.75	32.79	2031600
2005-08-05	32.86	33.08	31.69	32.29	2321900
2005-08-08	32.68	33.17	32.53	32.86	2153500
2005-08-09	32.92	33.04	32.50	33.01	1815100
2005-08-10	32.84	33.35	32.43	33.33	2671900
2005-08-11	33.41	33.97	33.13	33.35	2441400
2005-08-12	33.48	33.75	32.62	32.85	1432400
2005-08-15	32.50	33.06	32.23	32.37	1448300
2005-08-16	32.35	32.53	31.41	31.63	1955000
2005-08-17	31.63	32.35	30.94	31.08	2884500
2005-08-18	30.50	31.02	30.18	30.71	2029700
2005-08-19	31.37	31.86	31.10	31.50	1319400
2005-08-22	31.81	31.92	30.66	31.09	1722400
2005-08-23	31.10	31.64	31.10	31.56	1934600
2005-08-24	31.64	32.55	31.26	32.36	2501100
2005-08-25	32.13	32.57	32.12	32.44	1722300
2005-08-26	32.49	32.72	31.71	31.72	1429800
2005-08-29	32.80	33.17	31.86	32.20	2497800
2005-08-30	32.38	32.87	32.27	32.39	2416900
2005-08-31	32.60	34.05	32.45	34.00	3021200
2005-09-01	34.34	34.91	33.79	34.43	2853500
2005-09-02	34.00	34.06	32.94	33.22	1877400
2005-09-06	33.27	33.53	32.61	33.25	1828200
2005-09-07	33.43	33.66	33.09	33.25	1824700
2005-09-08	33.45	33.45	32.73	32.85	1971900
2005-09-09	32.82	33.90	32.82	33.90	1850600
2005-09-12	33.78	33.85	32.73	32.77	2220400
2005-09-13	32.52	32.75	32.05	32.09	2235900
2005-09-14	32.30	32.40	31.40	31.98	3512600
2005-09-15	32.11	32.62	31.47	32.10	2553500
2005-09-16	32.13	32.25	31.82	31.98	2140500
2005-09-19	32.23	33.58	32.17	33.44	2355500
2005-09-20	33.44	33.78	32.80	33.16	1701600
2005-09-21	33.72	34.15	33.17	33.81	2628600
2005-09-22	34.08	34.74	32.68	33.53	2693100
2005-09-23	33.57	33.57	32.53	32.97	1703700
2005-09-26	32.82	34.04	32.51	33.97	1712600
2005-09-27	34.16	34.75	33.72	34.64	2553600
2005-09-28	34.75	35.54	34.04	35.43	3222900
2005-09-29	35.82	36.44	35.75	36.29	3565100
2005-09-30	36.28	36.79	35.98	36.08	2443600
2005-10-03	36.39	36.73	35.70	36.31	2721100
2005-10-04	36.00	36.25	34.92	34.97	2345600
2005-10-05	35.22	35.31	33.58	33.65	5138900
2005-10-06	32.95	32.95	30.63	31.36	6987400
2005-10-07	31.38	32.55	31.25	32.40	3114200
2005-10-10	32.49	32.49	31.43	31.77	2273100
2005-10-11	31.96	32.62	31.92	31.92	1609200
2005-10-12	31.78	31.98	31.32	31.52	2487100
2005-10-13	31.35	31.35	29.07	30.61	4839200
2005-10-14	29.26	31.63	29.26	31.53	2647800
2005-10-17	32.00	32.34	31.67	32.03	1524300
2005-10-18	31.68	31.98	30.47	30.50	2212100
2005-10-19	30.69	30.85	29.31	30.78	3476500
2005-10-20	30.60	30.64	28.76	29.35	3122600
2005-10-21	29.20	29.99	28.85	29.60	3225300
2005-10-24	29.41	30.81	29.15	30.81	1989900
2005-10-25	31.51	32.95	31.39	32.91	3780000
2005-10-26	32.68	34.19	32.44	32.85	3444200
2005-10-27	33.98	34.30	32.55	32.87	3824400
2005-10-28	33.28	34.31	32.07	34.31	3325600
2005-10-31	34.21	34.89	33.63	34.13	3008100
2005-11-01	33.68	34.64	33.65	34.58	3322000
2005-11-02	34.36	35.92	34.25	35.80	2784900
2005-11-03	36.09	36.25	35.50	36.09	3831600
2005-11-04	35.82	35.93	34.36	34.63	2655400
2005-11-07	34.64	34.66	33.27	33.85	2787200
2005-11-08	34.48	34.91	33.69	34.50	2156500
2005-11-09	34.45	35.37	33.50	34.30	2806300
2005-11-10	34.10	34.10	32.40	32.83	2961200
2005-11-11	29.71	30.57	28.45	30.00	21773300
2005-11-14	30.45	31.00	29.81	30.22	6468800
2005-11-15	30.05	30.74	29.55	29.99	4210100
2005-11-16	30.04	31.00	29.75	30.79	3278100
2005-11-17	31.40	31.74	31.00	31.64	5011700
2005-11-18	31.77	31.96	30.72	31.03	4436600
2005-11-21	31.55	32.26	31.34	32.18	2497100
2005-11-22	32.43	32.98	32.03	32.84	3093200
2005-11-23	32.87	32.87	32.05	32.30	2867000
2005-11-25	32.38	32.54	32.05	32.33	514000
2005-11-28	32.10	32.55	30.84	30.99	2660100
2005-11-29	31.19	31.64	30.75	30.79	2707700
2005-11-30	30.97	31.57	30.50	31.24	3245200
2005-12-01	31.48	32.49	31.11	32.23	3566200
2005-12-02	32.27	32.97	32.11	32.93	2660900
2005-12-05	33.11	33.73	33.08	33.30	2914400
2005-12-06	33.11	33.90	33.10	33.28	3273300
2005-12-07	33.65	34.09	33.01	33.20	2339600
2005-12-08	33.20	34.15	33.20	34.14	2695100
2005-12-09	34.07	34.36	33.70	34.28	2511300
2005-12-12	34.75	34.91	34.14	34.59	2126200
2005-12-13	34.76	35.04	34.11	34.24	2280500
2005-12-14	34.05	34.84	33.98	34.70	2796600
2005-12-15	34.79	34.94	33.97	34.72	2047900
2005-12-16	34.76	34.97	33.51	34.05	9301500
2005-12-19	34.00	34.65	33.55	33.60	2309100
2005-12-20	33.60	34.41	33.45	34.37	2106500
2005-12-21	34.65	34.98	34.17	34.45	1849900
2005-12-22	34.46	34.72	34.11	34.24	1739500
2005-12-23	33.70	34.25	33.18	34.20	2055000
2005-12-27	33.94	33.97	32.25	32.86	2314000
2005-12-28	33.24	33.75	32.73	33.36	1780900
2005-12-29	33.40	33.82	32.69	32.84	1667700
2005-12-30	32.63	33.35	32.35	32.95	1381300
2006-01-03	33.12	34.48	32.81	34.24	3098400
2006-01-04	34.20	35.27	33.79	35.21	3425200
2006-01-05	35.05	35.08	34.03	34.25	4141200
2006-01-06	34.78	34.91	34.29	34.42	3264900
2006-01-09	34.55	34.60	33.38	34.06	2456400
2006-01-10	33.99	34.59	33.92	34.35	1930700
2006-01-11	34.26	35.15	33.50	35.01	2967200
2006-01-12	35.15	36.64	35.00	35.72	5735100
2006-01-13	35.59	36.43	35.15	36.18	2573400
2006-01-17	36.69	37.26	36.61	36.92	2588100
2006-01-18	36.93	37.09	35.82	36.33	2346900
2006-01-19	36.10	38.00	36.05	37.74	3782000
2006-01-20	38.05	38.49	36.86	37.47	3651500
2006-01-23	37.57	38.41	37.00	38.33	3655000
2006-01-24	38.28	38.44	37.60	37.75	2059300
2006-01-25	37.85	37.90	36.25	36.45	2584400
2006-01-26	36.40	36.59	35.10	36.57	4002900
2006-01-27	36.76	37.91	36.44	37.11	2579500
2006-01-30	37.40	38.28	37.36	37.85	1831600
2006-01-31	37.85	37.85	37.08	37.62	1862500
2006-02-01	37.68	38.37	36.48	36.60	2946800
2006-02-02	36.46	37.27	35.50	36.25	2544100
2006-02-03	36.25	36.67	35.52	35.71	2201000
2006-02-06	36.25	37.29	36.04	36.75	1875000
2006-02-07	35.67	35.97	33.35	33.64	5738900
2006-02-08	33.75	33.94	32.75	33.64	4158600
2006-02-09	33.73	34.25	32.13	32.23	3126400
2006-02-10	32.28	32.59	30.88	31.97	4512000
2006-02-13	31.84	32.62	31.45	31.88	3319400
2006-02-14	31.05	31.45	30.23	30.45	4553500
2006-02-15	30.34	30.95	29.01	29.45	6526900
2006-02-16	29.50	29.86	29.02	29.52	5905700
2006-02-17	29.90	30.15	28.68	28.97	4652000
2006-02-21	29.78	30.21	29.46	30.05	4524900
2006-02-22	29.69	29.70	28.81	29.29	3793400
2006-02-23	29.18	29.49	28.50	28.80	5121700
2006-02-24	29.19	29.35	28.51	28.66	3278500
2006-02-27	28.53	28.66	27.19	27.30	4950100
2006-02-28	27.15	27.70	26.66	27.55	4276700
2006-03-01	27.84	28.53	27.66	28.48	3482000
2006-03-02	28.68	28.86	28.00	28.22	4172500
2006-03-03	27.99	28.75	27.87	28.20	3168600
2006-03-06	28.03	28.12	26.35	26.50	3647800
2006-03-07	26.42	26.61	25.83	26.33	4139400
2006-03-08	26.04	26.86	25.61	26.52	4343500
2006-03-09	26.84	26.93	25.90	26.23	2943700
2006-03-10	26.10	26.72	25.69	26.06	2321400
2006-03-13	26.34	27.62	26.15	27.35	3987200
2006-03-14	27.60	28.68	27.00	28.62	3815500
2006-03-15	28.50	28.57	27.70	28.18	3765700
2006-03-16	28.15	28.47	27.31	28.14	3585000
2006-03-17	28.80	29.52	27.57	27.69	4156100
2006-03-20	27.72	27.94	26.20	26.27	3331600
2006-03-21	26.30	27.53	26.01	26.55	4039800
2006-03-22	26.84	27.55	26.58	27.01	2505200
2006-03-23	27.19	28.04	27.11	27.93	2517500
2006-03-24	27.89	28.64	27.81	28.33	2248200
2006-03-27	28.25	28.80	28.01	28.66	2515900
2006-03-28	29.01	29.58	28.87	29.56	2928100
2006-03-29	29.65	30.46	29.40	30.35	3194800
2006-03-30	32.03	33.29	31.75	32.54	9152200
2006-03-31	32.28	33.00	31.32	31.96	6385100
2006-04-03	32.25	33.18	32.07	32.17	4792600
2006-04-04	32.05	32.82	31.87	32.59	3257300
2006-04-05	33.00	33.07	32.07	32.85	3796000
2006-04-06	33.09	33.46	32.44	33.04	2771100
2006-04-07	32.80	33.19	32.17	32.76	2011000
2006-04-10	33.20	33.33	32.81	32.92	2235000
2006-04-11	33.24	33.50	31.90	32.52	3097700
2006-04-12	32.44	32.84	31.83	31.99	2354300
2006-04-13	31.89	32.00	31.01	31.95	2877900
2006-04-17	32.03	32.84	31.80	32.82	3254000
2006-04-18	33.06	34.27	32.90	34.01	5782200
2006-04-19	33.97	35.17	33.95	35.17	3880700
2006-04-20	35.04	35.19	33.40	34.18	2834600
2006-04-21	34.13	34.75	33.99	34.35	2183700
2006-04-24	34.25	34.38	33.70	33.90	1789200
2006-04-25	34.20	34.43	33.12	33.74	2716800
2006-04-26	33.92	34.56	33.13	33.22	3058400
2006-04-27	32.77	32.87	31.50	32.17	3541600
2006-04-28	32.86	33.13	32.07	32.36	2964300
2006-05-01	32.79	34.07	32.64	33.52	2830100
2006-05-02	33.97	35.14	33.56	34.97	3376000
2006-05-03	35.63	35.65	32.63	33.40	5096200
2006-05-04	33.35	33.78	32.21	33.22	4773000
2006-05-05	33.50	33.82	33.35	33.72	2992600
2006-05-08	33.32	33.68	32.88	33.57	2468600
2006-05-09	32.86	33.55	32.85	33.30	3255500
2006-05-10	33.28	33.89	33.00	33.80	2363800
2006-05-11	34.13	34.31	33.02	33.02	3048800
2006-05-12	32.95	33.10	31.20	31.80	4418900
2006-05-15	31.10	31.42	30.45	30.88	3388800
2006-05-16	31.07	31.38	30.35	30.81	2552300
2006-05-17	30.69	31.08	29.81	29.99	3043800
2006-05-18	30.24	30.30	29.10	29.16	4256300
2006-05-19	28.91	29.37	28.50	29.18	5086600
2006-05-22	29.00	29.10	27.72	28.37	5329900
2006-05-23	28.87	29.54	28.39	28.56	3751400
2006-05-24	28.37	28.99	27.16	27.94	4621600
2006-05-25	28.20	29.11	27.94	28.92	2648500
2006-05-26	28.93	29.44	28.64	28.85	2777600
2006-05-30	29.19	29.50	28.65	28.65	2525800
2006-05-31	28.65	29.94	28.63	29.90	3726400
2006-06-01	29.71	30.79	29.34	30.79	4239200
2006-06-02	31.18	31.55	30.40	31.32	3599600
2006-06-05	31.62	31.74	29.49	29.72	3688200
2006-06-06	29.84	30.00	28.76	29.59	3422300
2006-06-07	29.50	29.51	27.85	27.87	4209800
2006-06-08	27.63	27.88	26.91	27.75	5605500
2006-06-09	28.27	28.49	27.26	27.72	2443900
2006-06-12	27.92	28.13	26.30	26.32	2559300
2006-06-13	26.13	26.84	25.24	25.51	6683300
2006-06-14	25.60	27.05	25.52	26.51	3423500
2006-06-15	26.97	28.31	26.84	28.14	4384800
2006-06-16	28.00	28.31	27.42	28.05	3380200
2006-06-19	27.94	27.94	26.95	27.02	2522800
2006-06-20	27.16	27.43	25.75	25.85	3896700
2006-06-21	25.99	27.17	25.95	26.59	3842200
2006-06-22	26.69	26.99	26.27	26.61	1624500
2006-06-23	27.11	27.55	26.94	27.31	2057700
2006-06-26	27.05	27.23	26.64	27.00	2802300
2006-06-27	27.15	27.35	26.34	26.49	3244600
2006-06-28	26.58	26.80	26.01	26.50	2474200
2006-06-29	26.92	27.79	26.65	27.77	2337600
2006-06-30	28.00	28.41	27.53	28.31	2203100
2006-07-03	28.43	28.50	28.20	28.29	1319300
2006-07-05	28.25	28.25	27.05	27.90	2792900
2006-07-06	27.88	27.99	27.16	27.25	1938700
2006-07-07	27.26	27.61	26.18	26.34	2019952
2006-07-10	26.29	26.53	25.59	25.69	2952520
2006-07-11	25.93	26.20	25.45	26.15	2337571
2006-07-12	26.18	26.39	25.65	25.78	1737834
2006-07-13	25.30	25.66	25.13	25.19	3304332
2006-07-14	25.44	25.62	24.26	24.87	3148509
2006-07-17	24.40	24.42	23.33	23.38	3194613
2006-07-18	23.56	23.90	22.79	23.49	3502961
2006-07-19	23.53	24.26	23.20	24.07	3279388
2006-07-20	24.10	24.14	22.90	22.91	2842563
2006-07-21	22.91	23.08	22.55	22.55	2662449
2006-07-24	22.55	23.84	22.50	23.66	3561880
2006-07-25	24.31	25.61	24.15	25.48	4648848
2006-07-26	25.48	27.10	25.12	26.73	6033457
2006-07-27	27.25	27.25	25.55	25.71	4436629
2006-07-28	25.72	26.44	25.46	26.30	2832202
2006-07-31	26.87	28.48	26.65	28.32	5173776
2006-08-01	28.20	28.40	27.57	28.16	2545338
2006-08-02	28.82	29.11	27.75	28.23	2908693
2006-08-03	27.79	27.82	26.45	27.26	4295268
2006-08-04	27.46	27.60	26.01	26.59	3393513
2006-08-07	27.12	27.47	26.64	27.15	3307956
2006-08-08	27.10	27.94	26.87	27.13	3724638
2006-08-09	27.46	28.14	27.24	27.36	3304706
2006-08-10	27.15	27.77	26.96	27.18	2777909
2006-08-11	27.27	27.41	26.63	26.90	2028544
2006-08-14	26.75	26.75	25.84	26.09	2210452
2006-08-15	26.49	26.79	26.10	26.72	1722480
2006-08-16	26.80	27.45	26.48	27.04	2610614
2006-08-17	26.79	26.88	26.14	26.39	2816340
2006-08-18	26.50	27.19	26.18	27.05	2637411
2006-08-21	27.30	27.86	27.27	27.65	2563638
2006-08-22	27.58	27.94	27.37	27.47	1928599
2006-08-23	27.66	27.76	26.68	26.94	1758870
2006-08-24	27.10	27.57	26.65	27.49	2026642
2006-08-25	27.67	28.25	27.67	27.89	1773675
2006-08-28	27.20	27.69	26.91	27.12	1712424
2006-08-29	27.15	27.86	26.75	27.73	2056050
2006-08-30	27.72	27.73	26.66	27.12	2117540
2006-08-31	27.07	27.75	26.86	27.40	2228590
2006-09-01	27.39	27.96	27.37	27.89	1668384
2006-09-05	27.67	27.96	27.37	27.65	2816727
2006-09-06	27.45	27.45	26.32	26.44	3045128
2006-09-07	26.32	26.76	25.95	26.38	3464232
2006-09-08	26.46	26.64	25.16	25.28	3299904
2006-09-11	25.09	25.09	24.20	24.43	4363965
2006-09-12	24.43	24.75	23.72	24.23	3686367
2006-09-13	24.32	24.77	24.10	24.46	4040079
2006-09-14	24.40	24.63	23.10	23.49	6469221
2006-09-15	23.50	23.58	22.94	23.08	5622108
2006-09-18	22.99	23.81	22.99	23.71	3819119
2006-09-19	23.84	23.98	22.73	23.00	4031067
2006-09-20	23.00	23.16	21.88	21.93	4483693
2006-09-21	22.00	22.90	22.00	22.25	5169012
2006-09-22	22.50	22.74	21.84	22.22	4617400
2006-09-25	21.93	23.46	21.92	23.10	5517276
2006-09-26	23.01	23.84	23.01	23.60	4081539
2006-09-27	23.60	24.14	23.20	23.76	4093986
2006-09-28	23.86	24.09	23.58	23.73	3683972
2006-09-29	23.72	24.18	23.51	23.76	3289045
2006-10-02	23.76	23.80	22.38	22.40	4383943
2006-10-03	22.05	22.05	21.23	21.37	5231735
2006-10-04	21.60	22.01	20.81	21.93	4855903
2006-10-05	22.24	22.84	22.18	22.67	4057307
2006-10-06	22.49	22.83	21.85	22.22	3448472
2006-10-09	22.43	22.69	21.64	21.69	3717100
2006-10-10	21.65	22.50	21.47	22.22	5812178
2006-10-11	22.24	22.44	21.31	21.60	4661130
2006-10-12	21.64	22.30	21.62	22.30	3387479
2006-10-13	22.60	22.99	22.52	22.66	4118570
2006-10-16	22.44	23.23	22.42	23.07	3586901
2006-10-17	23.19	23.32	22.41	22.75	2966200
2006-10-18	22.66	23.11	22.25	22.51	2580000
2006-10-19	22.54	23.47	22.54	23.45	3591233
2006-10-20	23.49	23.63	22.75	22.91	2679796
2006-10-23	22.79	23.60	22.58	23.00	2821363
2006-10-24	22.89	24.11	22.88	23.96	3346383
2006-10-25	23.90	24.61	23.37	24.13	4508548
2006-10-26	24.39	24.59	23.77	23.99	3803123
2006-10-27	23.85	24.00	23.15	23.22	2899389
2006-10-30	23.00	23.20	22.45	22.66	3463987
2006-10-31	22.60	23.23	22.34	23.20	3364908
2006-11-01	23.96	23.99	22.73	23.15	3966763
2006-11-02	22.96	23.32	22.44	22.96	3302860
2006-11-03	23.15	23.91	23.13	23.83	3836761
2006-11-06	23.91	24.14	23.65	23.98	4250510
2006-11-07	24.01	24.55	23.87	24.46	4709494
2006-11-08	24.14	25.17	24.05	25.04	4359404
2006-11-09	25.24	26.39	25.20	25.69	5644748
2006-11-10	25.61	25.75	24.93	25.22	2486799
2006-11-13	25.01	25.50	24.81	25.22	2247149
2006-11-14	25.26	25.36	24.80	25.11	3389788
2006-11-15	25.20	25.76	24.77	25.52	3176475
2006-11-16	25.84	25.84	24.36	24.56	3656733
2006-11-17	24.38	25.16	24.20	25.12	3257017
2006-11-20	24.77	25.87	24.72	25.65	4226636
2006-11-21	25.65	26.14	25.61	26.07	2830318
2006-11-22	25.99	26.12	25.24	25.76	3550714
2006-11-24	25.79	26.14	25.69	26.05	1398556
2006-11-27	26.10	26.27	25.41	25.56	2818077
2006-11-28	25.73	26.05	25.57	25.60	3623838
2006-11-29	25.92	27.36	25.71	27.31	5749819
2006-11-30	27.31	28.05	26.97	27.70	5618395
2006-12-01	27.60	28.21	27.02	28.14	4433083
2006-12-04	27.98	27.98	27.31	27.67	2912466
2006-12-05	27.75	27.94	26.54	26.76	4909038
2006-12-06	26.61	26.93	26.06	26.60	5363113
2006-12-07	26.53	26.54	25.90	25.90	4234368
2006-12-08	26.21	26.64	25.99	26.11	3639238
2006-12-11	25.80	26.19	25.62	25.82	3329025
2006-12-12	25.62	26.10	25.30	25.54	3083864
2006-12-13	25.75	25.89	25.22	25.30	3616296
2006-12-14	25.73	26.50	25.73	26.08	4461694
2006-12-15	25.92	25.99	25.38	25.51	4652291
2006-12-18	25.54	25.58	24.29	24.37	3448526
2006-12-19	24.17	24.99	23.79	24.82	3331168
2006-12-20	24.67	24.82	24.12	24.14	2349718
2006-12-21	24.21	24.53	23.60	23.87	2941381
2006-12-22	23.95	24.02	23.53	23.53	1779955
2006-12-26	23.51	23.84	22.97	23.20	2819593
2006-12-27	23.18	23.79	23.11	23.77	2543205
2006-12-28	23.75	23.86	23.44	23.57	3119687
2006-12-29	23.41	23.73	23.13	23.23	2843322
2007-01-03	22.87	22.90	21.67	21.95	7315703
2007-01-04	21.62	22.12	21.39	21.74	7913073
2007-01-05	21.90	22.13	21.54	21.93	4544862
2007-01-08	22.16	22.39	21.71	21.77	5322330
2007-01-09	21.52	22.39	21.41	22.08	6351779
2007-01-10	21.82	22.40	21.74	22.07	5120283
2007-01-11	21.96	23.10	21.91	22.21	6150760
2007-01-12	22.43	23.36	22.37	23.27	4572657
2007-01-16	23.17	23.54	22.75	23.06	3851039
2007-01-17	23.04	23.42	22.87	23.00	3537722
2007-01-18	23.10	23.40	22.62	22.73	3521744
2007-01-19	22.95	23.68	22.78	23.61	3574080
2007-01-22	23.72	24.13	23.64	23.76	5277841
2007-01-23	23.76	24.48	23.76	24.14	4005953
2007-01-24	24.07	24.26	23.66	24.16	4061767
2007-01-25	23.88	23.89	23.00	23.22	3455990
2007-01-26	23.43	23.64	23.15	23.21	2720393
2007-01-29	23.13	23.70	23.13	23.49	2607486
2007-01-30	23.44	24.28	23.44	24.17	3469965
2007-01-31	24.17	24.56	23.75	24.15	4339887
2007-02-01	24.23	24.73	23.89	24.10	5660370
2007-02-02	24.18	24.56	23.79	24.30	4204661
2007-02-05	24.51	24.89	24.29	24.30	3602435
2007-02-06	24.36	24.41	23.58	23.92	4200217
2007-02-07	23.96	24.16	23.48	23.70	4638889
2007-02-08	23.62	23.86	23.09	23.66	4668783
2007-02-09	23.75	23.85	23.26	23.43	3073058
2007-02-12	23.24	23.35	23.04	23.23	3495023
2007-02-13	23.33	23.60	23.31	23.42	2416893
2007-02-14	23.43	23.71	23.28	23.42	2760277
2007-02-15	23.28	23.38	23.06	23.20	2521304
2007-02-16	23.31	23.59	23.23	23.49	2317726
2007-02-20	23.25	23.27	22.77	23.21	3489778
2007-02-21	23.17	23.64	23.09	23.52	2953717
2007-02-22	23.59	23.79	23.07	23.53	5270878
2007-02-23	23.53	23.72	23.37	23.50	3759460
2007-02-26	23.73	24.21	22.60	24.01	4656880
2007-02-27	23.22	23.65	22.78	22.87	6619533
2007-02-28	22.80	22.82	22.14	22.29	6419784
2007-03-01	22.14	22.45	21.62	22.26	6953954
2007-03-02	22.20	22.26	21.63	21.78	4896708
2007-03-05	21.55	21.81	21.38	21.39	4063339
2007-03-06	21.50	22.02	21.44	21.85	4699037
2007-03-07	21.79	22.59	21.67	22.23	5359337
2007-03-08	22.34	22.57	22.05	22.28	3803979
2007-03-09	22.45	22.45	21.95	22.18	3445584
2007-03-12	21.96	22.19	21.84	22.04	3887565
2007-03-13	22.03	22.13	21.55	21.60	4591792
2007-03-14	21.52	21.78	21.13	21.45	6315071
2007-03-15	21.44	21.93	21.31	21.61	3587886
2007-03-16	21.60	21.84	21.43	21.52	2922315
2007-03-19	21.86	22.54	21.85	22.27	4394932
2007-03-20	22.37	22.46	21.80	22.04	4149023
2007-03-21	22.16	22.80	22.05	22.65	4086204
2007-03-22	22.88	23.37	22.80	23.23	3872772
2007-03-23	23.21	23.61	23.02	23.15	2901216
2007-03-26	23.29	23.70	23.02	23.66	2742269
2007-03-27	23.54	23.56	23.11	23.28	3062681
2007-03-28	23.36	23.50	22.64	22.77	4445903
2007-03-29	22.47	22.89	22.28	22.60	5255411
2007-03-30	22.72	22.84	22.29	22.44	3205533
2007-04-02	22.29	22.61	22.21	22.58	4302604
2007-04-03	22.49	22.50	22.17	22.43	3295104
2007-04-04	22.38	22.47	22.20	22.32	3193131
2007-04-05	22.39	23.07	22.30	22.96	3659267
2007-04-09	22.87	23.22	22.66	22.72	3719240
2007-04-10	22.68	23.04	22.63	22.89	2867406
2007-04-11	22.95	23.53	22.82	23.37	5250770
2007-04-12	23.40	24.31	23.40	24.22	7408265
2007-04-13	24.31	24.39	23.99	24.21	2785090
2007-04-16	24.52	24.87	24.36	24.84	4415478
2007-04-17	24.88	24.93	24.15	24.20	3406627
2007-04-18	24.20	24.34	23.95	24.20	2823357
2007-04-19	23.84	24.02	23.71	23.83	2514817
2007-04-20	24.04	24.33	23.86	24.31	2863288
2007-04-23	24.31	24.54	24.07	24.17	1808882
2007-04-24	24.19	24.26	23.86	24.20	2877080
2007-04-25	24.42	25.03	24.33	24.78	2883666
2007-04-26	24.60	24.98	24.36	24.80	2741884
2007-04-27	24.86	25.09	24.46	25.04	2818519
2007-04-30	25.10	25.34	24.38	24.39	3521289
2007-05-01	24.39	24.67	24.07	24.45	4628902
2007-05-02	24.40	24.66	24.20	24.46	3346908
2007-05-03	24.92	26.15	24.53	25.92	5979794
2007-05-04	25.94	26.24	25.46	25.59	4147061
2007-05-07	25.56	25.63	25.28	25.39	2325160
2007-05-08	25.28	25.85	25.03	25.65	3888771
2007-05-09	25.49	25.82	25.29	25.76	2494989
2007-05-10	25.76	25.80	24.84	24.90	3846864
2007-05-11	25.02	25.58	24.82	25.50	2372931
2007-05-14	25.40	25.78	25.34	25.56	3822325
2007-05-15	25.64	26.00	25.38	25.71	3130966
2007-05-16	25.77	25.80	25.30	25.60	2808097
2007-05-17	25.59	26.38	25.40	26.24	3646058
2007-05-18	26.25	26.81	26.20	26.55	2943998
2007-05-21	26.71	27.10	26.41	26.72	2004674
2007-05-22	26.81	27.15	26.60	26.84	3761857
2007-05-23	26.88	27.32	26.76	26.78	2958095
2007-05-24	26.78	27.04	25.91	26.15	3730916
2007-05-25	26.30	26.74	26.26	26.44	2023730
2007-05-29	26.30	26.47	26.09	26.23	2499156
2007-05-30	26.06	26.60	25.92	26.52	2711943
2007-05-31	26.46	26.57	26.11	26.42	3020508
2007-06-01	26.48	26.49	26.17	26.35	2356387
2007-06-04	26.22	26.90	26.20	26.73	3863371
2007-06-05	26.57	27.05	26.50	26.93	2939446
2007-06-06	26.94	26.96	26.47	26.61	3046985
2007-06-07	26.53	26.69	25.90	25.97	3056099
2007-06-08	25.73	26.12	25.53	25.95	3448667
2007-06-11	25.90	26.50	25.90	26.36	1970430
2007-06-12	26.07	26.59	25.93	26.13	2917629
2007-06-13	26.29	27.00	26.23	26.82	2702470
2007-06-14	26.82	27.49	26.80	27.23	2981758
2007-06-15	27.53	27.60	27.20	27.35	3497890
2007-06-18	27.35	27.43	26.91	26.98	3644927
2007-06-19	26.85	27.47	26.65	27.08	3108662
2007-06-20	27.19	27.36	26.55	26.62	2706246
2007-06-21	26.78	27.23	26.63	27.20	2437353
2007-06-22	27.09	27.66	27.00	27.66	9566018
2007-06-25	27.50	27.51	26.69	26.90	4243404
2007-06-26	27.08	27.10	26.13	26.34	3701325
2007-06-27	26.11	26.96	25.79	26.90	3218729
2007-06-28	27.00	27.22	26.06	26.15	3786130
2007-06-29	26.30	27.00	26.03	26.21	5264139
2007-07-02	26.29	26.48	25.74	25.89	5795681
2007-07-03	25.90	26.05	25.65	25.80	1762247
2007-07-05	25.92	26.00	24.74	25.17	6414672
2007-07-06	25.32	25.67	24.87	25.52	3452477
2007-07-09	25.38	25.65	25.12	25.32	2855597
2007-07-10	25.31	25.89	25.07	25.55	5010983
2007-07-11	25.27	25.37	24.92	25.09	4375749
2007-07-12	25.29	25.54	24.85	25.15	4402928
2007-07-13	24.92	25.26	24.75	25.04	4188337
2007-07-16	24.95	25.10	24.80	24.98	4494286
2007-07-17	25.15	25.39	24.64	24.65	3007222
2007-07-18	24.67	25.17	24.46	25.14	3865489
2007-07-19	25.40	25.88	25.21	25.76	4476288
2007-07-20	25.83	26.10	25.54	25.74	3353328
2007-07-23	26.13	26.18	25.23	25.46	3524939
2007-07-24	25.21	25.43	24.66	24.82	4637888
2007-07-25	24.97	25.00	23.81	24.29	6909618
2007-07-26	24.01	24.30	23.24	23.62	5129586
2007-07-27	23.65	23.96	22.83	23.00	5687129
2007-07-30	23.10	23.34	22.48	23.05	5415280
2007-07-31	23.24	23.67	22.90	22.90	4896584
2007-08-01	22.95	23.23	21.99	22.34	6950169
2007-08-02	22.82	23.39	22.28	22.77	8624965
2007-08-03	22.94	23.00	21.55	21.66	6411906
2007-08-06	21.74	21.83	20.79	21.80	7260760
2007-08-07	21.77	22.91	21.62	22.42	8298579
2007-08-08	22.40	22.67	21.93	22.42	8639193
2007-08-09	21.49	22.20	21.26	21.39	6709627
2007-08-10	21.25	22.56	20.96	22.36	5535924
2007-08-13	22.77	23.23	22.66	22.67	4287815
2007-08-14	22.56	22.88	22.21	22.45	3346060
2007-08-15	22.62	22.71	21.84	21.93	3797021
2007-08-16	21.69	22.22	21.12	21.94	5649773
2007-08-17	22.10	22.59	21.75	22.18	3539560
2007-08-20	21.94	22.13	21.39	21.87	3964130
2007-08-21	21.62	22.01	21.10	21.13	3905270
2007-08-22	21.36	21.36	21.00	21.07	4017079
2007-08-23	21.09	21.36	21.00	21.21	3750507
2007-08-24	21.26	21.78	21.20	21.67	3488341
2007-08-27	21.60	21.69	21.18	21.32	3029996
2007-08-28	21.30	21.32	20.85	20.88	2410193
2007-08-29	21.02	21.65	20.90	21.52	2720563
2007-08-30	21.31	21.52	21.18	21.48	2681367
2007-08-31	21.70	22.01	21.45	21.47	3584434
2007-09-04	21.55	22.51	21.48	22.27	3159218
2007-09-05	22.00	22.00	21.52	21.78	4097489
2007-09-06	21.95	22.18	21.78	21.94	3224961
2007-09-07	22.29	22.29	21.63	21.95	2867099
2007-09-10	22.00	22.22	21.70	22.13	3557831
2007-09-11	22.24	22.97	22.15	22.87	5051991
2007-09-12	22.69	23.01	22.60	22.82	4069664
2007-09-13	22.95	23.05	22.28	22.29	3614507
2007-09-14	22.27	22.58	22.12	22.46	2211173
2007-09-17	22.40	22.55	22.03	22.16	2628022
2007-09-18	22.27	22.60	21.88	22.57	3391659
2007-09-19	22.50	22.90	22.47	22.60	3826627
2007-09-20	22.60	22.80	22.34	22.50	3124102
2007-09-21	22.53	22.80	22.44	22.73	3950449
2007-09-24	22.77	22.98	22.52	22.87	3604813
2007-09-25	22.63	22.93	22.28	22.93	4285981
2007-09-26	22.84	23.10	22.23	22.53	3114460
2007-09-27	22.70	22.84	22.43	22.76	2283942
2007-09-28	22.87	22.99	22.40	22.57	2620144
2007-10-01	22.71	23.00	22.66	22.99	2897539
2007-10-02	23.03	23.22	22.69	23.18	3415734
2007-10-03	23.15	23.15	22.50	22.57	3323935
2007-10-04	22.52	22.74	22.31	22.41	3016412
2007-10-05	22.26	22.31	21.85	22.01	4348756
2007-10-08	21.85	21.85	21.35	21.51	2999109
2007-10-09	21.41	22.08	21.39	22.08	3994842
2007-10-10	22.01	22.13	21.70	22.04	3876895
2007-10-11	22.10	22.44	21.68	21.93	3497863
2007-10-12	22.09	22.10	21.64	21.72	2851203
2007-10-15	21.74	22.07	21.53	21.64	2448455
2007-10-16	21.76	21.98	21.52	21.88	2332841
2007-10-17	21.89	22.02	21.63	21.92	2669729
2007-10-18	21.86	22.16	21.76	22.12	2411330
2007-10-19	21.75	22.13	21.10	21.10	4480381
2007-10-22	20.95	21.32	20.85	21.07	3401503
2007-10-23	21.09	21.24	20.97	20.99	3781972
2007-10-24	20.97	20.99	20.31	20.52	5372177
2007-10-25	20.74	20.75	19.85	20.09	4809910
2007-10-26	20.30	20.52	19.58	19.64	4816709
2007-10-29	19.80	19.95	19.48	19.71	3763571
2007-10-30	19.60	19.61	19.18	19.20	3819446
2007-10-31	19.23	20.18	19.23	19.94	5860789
2007-11-01	19.89	20.39	19.84	20.00	8021515
2007-11-02	20.30	20.84	19.85	20.80	5193954
2007-11-05	20.80	21.08	20.62	20.75	5797718
2007-11-06	20.80	20.95	20.60	20.91	4201367
2007-11-07	20.88	21.09	20.70	20.74	5822212
2007-11-08	20.71	21.02	20.29	20.74	3856278
2007-11-09	20.32	20.96	20.14	20.59	3049065
2007-11-12	20.38	20.44	19.90	19.92	3854317
2007-11-13	19.88	20.42	19.73	20.38	3820386
2007-11-14	20.08	21.03	20.00	20.54	4629517
2007-11-15	20.73	20.95	20.00	20.22	3384199
2007-11-16	20.34	20.36	19.86	20.03	4107700
2007-11-19	19.92	20.02	19.36	19.58	3370314
2007-11-20	19.56	19.86	19.28	19.64	2999232
2007-11-21	19.50	19.50	18.98	18.98	4116186
2007-11-23	18.98	19.57	18.97	19.36	1016349
2007-11-26	19.36	19.65	18.81	18.81	2274196
2007-11-27	18.82	19.01	18.44	18.69	2985838
2007-11-28	18.81	18.90	18.48	18.66	2862465
2007-11-29	18.69	18.98	18.57	18.93	2821142
2007-11-30	19.00	19.00	18.73	18.85	2723821
2007-12-03	18.67	19.07	18.66	18.89	2558687
2007-12-04	18.66	19.06	18.66	19.06	3566673
2007-12-05	19.16	19.59	18.86	19.37	4300492
2007-12-06	19.39	19.93	19.21	19.87	2331837
2007-12-07	19.78	20.09	19.76	20.04	2401316
2007-12-10	20.29	20.39	19.92	20.07	2961736
2007-12-11	20.23	20.35	19.64	19.68	2216394
2007-12-12	20.03	20.16	19.86	20.11	3725107
2007-12-13	20.18	20.22	19.82	20.21	3299900
2007-12-14	19.95	20.06	19.76	19.86	2778650
2007-12-17	19.66	19.76	19.11	19.12	2510536
2007-12-18	19.27	19.61	19.08	19.47	2133796
2007-12-19	19.26	19.50	19.05	19.09	2655371
2007-12-20	19.15	19.60	19.01	19.60	2348369
2007-12-21	19.96	20.07	19.48	19.82	10205489
2007-12-24	19.68	20.03	19.68	19.93	944279
2007-12-26	19.90	19.98	19.72	19.84	1267515
2007-12-27	19.72	19.82	19.50	19.68	1849582
2007-12-28	19.69	19.82	19.56	19.73	1848465
2007-12-31	19.52	19.82	19.46	19.52	1863984
2008-01-02	19.60	20.77	19.60	20.73	4975502
2008-01-03	21.02	21.16	20.53	20.59	3592052
2008-01-04	20.49	20.49	19.92	19.94	2201250
2008-01-07	20.00	20.10	19.32	19.54	2551958
2008-01-08	19.73	20.02	19.01	19.05	2907287
2008-01-09	19.19	19.29	18.69	19.15	3026368
2008-01-10	18.84	19.18	18.48	18.97	4726181
2008-01-11	18.84	19.87	18.77	19.40	4498932
2008-01-14	19.74	20.72	19.74	20.58	3811739
2008-01-15	20.39	20.47	20.02	20.07	5222831
2008-01-16	19.99	20.06	19.29	19.40	4769293
2008-01-17	19.46	19.66	18.69	18.76	4192322
2008-01-18	18.53	18.85	17.90	18.62	4373867
2008-01-22	17.75	18.50	17.64	18.31	4096781
2008-01-23	17.94	18.51	17.40	18.48	4474301
2008-01-24	18.46	19.14	18.40	18.92	4410002
2008-01-25	19.06	19.81	18.97	19.14	7181331
2008-01-28	19.28	19.35	18.80	19.32	2768007
2008-01-29	19.50	20.05	19.29	19.97	3712724
2008-01-30	19.89	19.96	19.40	19.41	2872342
2008-01-31	19.25	20.20	18.84	20.20	5779928
2008-02-01	20.04	20.43	19.60	20.22	4810521
2008-02-04	20.96	21.68	20.74	21.55	4784448
2008-02-05	21.31	21.41	20.81	20.81	4240574
2008-02-06	21.06	21.13	19.89	19.91	5140929
2008-02-07	19.76	21.48	19.66	21.43	6980189
2008-02-08	21.34	21.75	21.18	21.43	4218772
2008-02-11	21.43	22.18	21.22	22.09	3684150
2008-02-12	22.16	22.66	21.83	21.94	4826978
2008-02-13	22.19	23.29	22.03	23.19	8071018
2008-02-14	23.23	23.94	22.17	22.50	8149594
2008-02-15	22.95	23.10	22.02	22.40	5327119
2008-02-19	22.77	23.92	22.77	23.57	7377301
2008-02-20	23.40	24.12	23.31	24.04	6405791
2008-02-21	23.84	23.97	22.75	22.92	4321822
2008-02-22	22.99	23.12	22.47	22.97	3705266
2008-02-25	22.89	24.16	22.87	24.15	5842403
2008-02-26	24.10	24.52	23.70	24.47	4110018
2008-02-27	24.50	24.60	24.07	24.32	4536509
2008-02-28	24.14	25.26	24.05	25.10	5051253
2008-02-29	24.70	24.84	23.55	23.73	3646875
2008-03-03	23.65	23.97	22.92	23.29	4664628
2008-03-04	23.24	23.35	22.22	22.90	5771374
2008-03-05	23.16	23.54	22.95	23.52	5390288
2008-03-06	23.56	23.87	23.22	23.25	3851485
2008-03-07	22.98	23.28	22.26	22.60	4729229
2008-03-10	22.54	22.72	21.92	22.27	3773279
2008-03-11	22.59	23.00	22.28	22.75	3502172
2008-03-12	22.50	23.09	22.48	22.65	3877744
2008-03-13	22.08	23.20	22.06	23.08	4701809
2008-03-14	23.21	23.21	22.11	22.80	4569903
2008-03-17	22.40	22.93	22.01	22.04	7190698
2008-03-18	22.26	23.02	22.26	23.00	3369364
2008-03-19	22.70	23.04	21.94	21.94	4146340
2008-03-20	21.77	22.13	21.36	21.85	3830046
2008-03-24	21.85	23.19	21.79	23.06	5353459
2008-03-25	23.11	24.50	22.82	24.38	6188966
2008-03-26	24.30	25.21	24.19	24.98	4449659
2008-03-27	25.43	25.98	25.25	25.32	5379327
2008-03-28	25.06	26.38	25.01	25.90	6670669
2008-03-31	25.77	26.25	25.57	26.18	4495615
2008-04-01	26.23	26.58	25.71	26.58	4362860
2008-04-02	26.67	26.88	26.33	26.58	5302995
2008-04-03	26.60	27.30	26.34	26.73	7736070
2008-04-04	27.14	28.00	26.73	27.69	5210617
2008-04-07	27.93	28.05	26.73	26.99	5144266
2008-04-08	26.69	27.23	26.56	27.14	3456395
2008-04-09	27.38	27.99	27.19	27.52	2843231
2008-04-10	27.65	27.83	27.21	27.40	3329040
2008-04-11	27.26	27.34	26.57	26.69	4254352
2008-04-14	26.64	27.65	26.57	27.43	3587046
2008-04-15	27.82	27.82	27.22	27.59	3152458
2008-04-16	27.50	28.43	27.28	28.42	3698870
2008-04-17	28.33	28.79	28.21	28.61	4222481
2008-04-18	28.54	29.70	28.42	29.56	3880571
2008-04-21	29.64	29.71	28.69	29.47	3193905
2008-04-22	29.33	30.15	29.15	29.47	5196951
2008-04-23	29.37	29.75	28.76	29.14	3558524
2008-04-24	29.09	29.09	27.94	28.39	2710554
2008-04-25	28.40	29.40	28.36	29.31	3562175
2008-04-28	29.35	29.44	28.61	28.77	2594363
2008-04-29	28.58	28.60	27.67	27.70	2410335
2008-04-30	27.76	28.21	27.59	27.94	2764545
2008-05-01	27.78	28.07	26.93	27.94	4025246
2008-05-02	28.47	29.85	27.60	29.50	5636233
2008-05-05	29.78	30.50	29.45	30.38	3675440
2008-05-06	30.29	31.50	30.29	31.30	6043709
2008-05-07	31.28	31.50	30.45	30.51	2912193
2008-05-08	30.67	31.96	30.45	31.95	4316183
2008-05-09	31.89	31.98	31.17	31.88	2870358
2008-05-12	31.80	31.88	30.77	31.31	4002059
2008-05-13	31.41	32.35	31.22	32.10	5426700
2008-05-14	32.10	32.69	31.75	31.77	3723396
2008-05-15	31.91	32.59	31.61	32.47	3725379
2008-05-16	32.79	33.38	32.71	33.38	3932366
2008-05-19	33.44	33.45	32.62	32.82	3962444
2008-05-20	32.95	33.61	32.68	33.61	3298743
2008-05-21	33.72	34.15	32.68	32.77	4102597
2008-05-22	32.62	32.92	31.65	31.94	4075073
2008-05-23	31.98	32.42	31.09	31.28	3326109
2008-05-27	31.26	31.66	30.70	31.03	3412380
2008-05-28	30.89	31.95	30.78	31.95	4300864
2008-05-29	31.71	31.95	30.55	30.69	3272573
2008-05-30	30.72	31.55	30.72	31.48	5537506
2008-06-02	31.30	32.23	31.25	31.81	5181785
2008-06-03	31.66	32.66	31.53	31.76	5614601
2008-06-04	31.72	32.38	31.52	31.60	2812650
2008-06-05	31.80	33.83	31.66	33.71	6316901
2008-06-06	33.52	34.04	32.54	32.58	4267171
2008-06-09	32.92	33.54	32.46	33.32	2355021
2008-06-10	33.02	33.09	31.39	32.26	6353565
2008-06-11	32.36	34.41	32.36	33.93	6302388
2008-06-12	33.78	33.81	32.88	33.01	4538532
2008-06-13	33.38	33.77	32.63	33.03	3559520
2008-06-16	33.10	33.14	32.65	32.85	4232384
2008-06-17	32.85	34.09	32.78	34.09	4178548
2008-06-18	33.41	34.00	33.20	33.92	2837163
2008-06-19	34.20	35.02	34.00	34.43	5226694
2008-06-20	34.70	35.17	34.45	34.51	5649007
2008-06-23	34.25	36.20	34.25	36.20	3971333
2008-06-24	36.25	36.25	35.57	35.84	5129222
2008-06-25	36.19	36.25	34.58	35.67	5129221
2008-06-26	35.62	36.30	35.30	35.82	3678805
2008-06-27	35.96	36.10	35.28	35.73	6058069
2008-06-30	35.90	36.40	35.25	36.13	3760152
2008-07-01	36.38	36.39	35.24	36.02	4666909
2008-07-02	36.02	37.45	34.94	34.94	5617446
2008-07-03	34.84	35.23	33.94	34.18	2204161
2008-07-07	33.90	34.14	32.80	33.29	3748178
2008-07-08	32.99	33.22	31.65	32.43	5971439
2008-07-09	32.61	33.27	31.86	31.95	3204653
2008-07-10	32.29	33.12	31.45	33.12	3110636
2008-07-11	33.09	33.69	32.50	33.04	3106937
2008-07-14	33.28	34.10	33.05	33.90	2803709
2008-07-15	33.95	33.95	32.36	32.79	3134888
2008-07-16	33.17	33.17	31.77	32.37	3283199
2008-07-17	32.54	33.02	29.51	30.38	6059013
2008-07-18	31.57	31.70	30.86	31.36	4743853
2008-07-21	31.28	32.87	30.90	32.85	3215317
2008-07-22	32.59	33.01	31.27	31.57	3721244
2008-07-23	31.32	31.74	29.71	29.94	4615781
2008-07-24	30.10	30.50	28.37	28.98	5250454
2008-07-25	29.24	29.66	28.54	29.35	2879364
2008-07-28	29.18	30.07	29.15	29.26	2443550
2008-07-29	29.14	29.36	27.74	27.95	4992637
2008-07-30	27.73	30.03	27.68	30.03	4017146
2008-07-31	29.80	29.80	28.12	28.42	4704286
2008-08-01	28.84	30.35	28.42	28.80	5099975
2008-08-04	28.90	29.27	26.16	26.58	6222773
2008-08-05	26.49	26.63	24.36	24.77	10039068
2008-08-06	24.77	26.41	24.36	26.41	5671236
2008-08-07	26.38	26.80	25.24	25.29	4842547
2008-08-08	25.17	26.17	24.10	24.90	3733273
2008-08-11	24.98	26.08	24.74	26.00	6554441
2008-08-12	26.26	26.95	26.05	26.27	7043277
2008-08-13	26.66	27.09	26.09	27.01	4684074
2008-08-14	26.89	26.97	25.85	26.40	4491533
2008-08-15	26.27	26.50	25.53	26.15	4323382
2008-08-18	26.19	26.60	25.53	25.64	3158967
2008-08-19	25.52	26.55	25.50	26.40	4030806
2008-08-20	26.61	27.72	26.52	27.61	3586599
2008-08-21	28.05	28.61	27.89	28.14	3955893
2008-08-22	27.94	28.12	27.14	27.51	2500911
2008-08-25	27.84	27.94	27.28	27.73	3865864
2008-08-26	27.89	29.54	27.89	29.50	5848774
2008-08-27	30.25	30.56	29.27	29.55	3796239
2008-08-28	30.00	30.46	28.15	28.64	4478325
2008-08-29	28.91	29.23	28.21	28.42	2348280
2008-09-02	27.73	27.73	25.18	25.23	6471290
2008-09-03	25.40	25.66	23.59	23.95	8092996
2008-09-04	23.98	24.26	22.95	23.55	5014620
2008-09-05	23.11	23.50	22.43	23.34	5922850
2008-09-08	23.60	23.89	22.20	22.47	4636436
2008-09-09	22.26	22.44	21.01	21.19	7207633
2008-09-10	21.38	22.31	21.09	22.07	5082795
2008-09-11	21.66	22.20	21.00	21.77	5533942
2008-09-12	21.61	23.06	21.40	22.45	4835498
2008-09-15	21.00	21.54	20.08	20.21	5561225
2008-09-16	19.35	21.08	19.09	21.01	7721711
2008-09-17	20.75	21.57	19.77	19.79	6210036
2008-09-18	20.53	22.03	19.95	21.65	6634881
2008-09-19	23.62	23.76	22.44	23.64	4827551
2008-09-22	23.22	24.06	22.88	23.32	3797812
2008-09-23	22.88	22.90	20.15	20.42	6462550
2008-09-24	20.77	21.10	20.20	20.33	3557987
2008-09-25	20.88	20.93	20.11	20.81	3607867
2008-09-26	20.20	20.75	19.78	20.70	4178023
2008-09-29	19.89	20.03	17.85	18.26	3682193
2008-09-30	18.87	20.02	18.71	20.02	4517159
2008-10-01	19.51	19.64	18.29	18.80	4320428
2008-10-02	18.57	18.58	15.92	16.19	6276630
2008-10-03	15.96	17.44	15.82	16.00	4513132
2008-10-06	15.51	15.62	12.98	14.83	8621909
2008-10-07	15.22	15.27	13.14	13.40	6681692
2008-10-08	12.81	14.87	12.35	14.03	8011840
2008-10-09	14.30	14.76	12.61	12.70	6023423
2008-10-10	12.08	12.44	10.40	11.72	9258147
2008-10-13	12.51	14.12	12.46	14.08	5394492
2008-10-14	14.56	15.29	13.28	13.86	7017317
2008-10-15	13.13	13.32	11.57	11.66	5433186
2008-10-16	12.50	12.60	11.06	12.55	6874258
2008-10-17	12.17	13.46	11.73	12.26	5490750
2008-10-20	12.75	13.55	12.56	13.40	5459037
2008-10-21	13.06	13.91	12.76	13.14	4445739
2008-10-22	12.60	12.80	11.09	11.54	6472837
2008-10-23	11.78	12.05	10.50	11.27	7601391
2008-10-24	10.50	11.49	10.12	11.21	6468130
2008-10-27	10.92	11.62	10.52	10.58	3846700
2008-10-28	11.11	11.55	10.14	11.50	4932854
2008-10-29	11.50	12.86	11.33	12.32	4044444
2008-10-30	13.13	13.66	12.36	13.51	4406368
2008-10-31	13.44	13.74	12.45	13.27	4649623
2008-11-03	12.84	13.03	12.42	12.63	3836472
2008-11-04	12.98	13.63	12.87	13.52	5086549
2008-11-05	13.21	13.33	12.59	12.64	4181567
2008-11-06	12.48	12.53	11.03	11.15	4188031
2008-11-07	11.30	11.58	10.96	11.45	3880852
2008-11-10	11.93	12.12	11.57	11.91	3884367
2008-11-11	11.55	11.79	11.08	11.56	4143522
2008-11-12	11.20	11.42	10.55	10.58	3327993
2008-11-13	10.70	11.71	10.00	11.71	5354309
2008-11-14	11.63	12.20	11.04	11.54	4716299
2008-11-17	11.47	12.25	11.06	11.83	5257956
2008-11-18	11.68	12.04	11.10	11.72	5304134
2008-11-19	11.62	11.72	10.40	10.48	5005160
2008-11-20	10.25	10.32	8.78	8.80	5569013
2008-11-21	9.16	9.95	8.84	9.95	6012659
2008-11-24	10.42	11.45	10.19	11.14	5714794
2008-11-25	11.20	11.32	10.75	11.24	5682284
2008-11-26	11.00	12.29	10.90	12.27	3009371
2008-11-28	12.22	12.55	11.83	12.49	1905228
2008-12-01	12.10	12.10	9.71	9.72	7644802
2008-12-02	9.88	10.45	9.44	10.33	7897657
2008-12-03	10.01	10.70	9.80	10.64	5283755
2008-12-04	10.36	10.60	9.19	9.47	5187664
2008-12-05	9.01	9.69	8.64	9.64	4355523
2008-12-08	10.19	10.55	9.93	10.25	4266917
2008-12-09	10.09	11.34	10.01	10.78	5529518
2008-12-10	11.04	11.72	10.80	11.35	4662872
2008-12-11	11.26	11.84	10.91	11.10	5414102
2008-12-12	10.74	11.23	9.96	11.02	6629160
2008-12-15	11.26	11.91	11.04	11.21	4100851
2008-12-16	11.57	11.85	11.09	11.68	4287852
2008-12-17	11.54	12.20	11.32	11.91	4628844
2008-12-18	12.13	12.15	10.36	10.45	5354184
2008-12-19	10.46	10.88	10.40	10.57	8366084
2008-12-22	10.65	10.96	10.22	10.45	4278675
2008-12-23	10.67	10.72	10.32	10.46	2773006
2008-12-24	10.41	10.52	10.21	10.46	682675
2008-12-26	10.73	10.84	10.43	10.83	872068
2008-12-29	10.88	11.21	10.86	11.08	2376833
2008-12-30	11.15	11.28	10.82	11.25	1752324
2008-12-31	11.25	11.69	11.00	11.51	2084326
2009-01-02	11.46	12.69	11.39	12.58	4732535
2009-01-05	12.56	13.45	12.42	12.91	5926399
2009-01-06	13.35	13.50	12.60	12.72	5838369
2009-01-07	12.68	12.68	11.74	12.29	4892101
2009-01-08	12.11	12.69	11.84	12.65	4544081
2009-01-09	12.69	12.72	11.58	11.75	3444096
2009-01-12	11.35	11.43	10.73	10.88	5593420
2009-01-13	10.71	11.31	10.65	11.13	4720650
2009-01-14	10.72	10.80	10.10	10.21	6080781
2009-01-15	10.21	10.37	9.67	10.33	8182859
2009-01-16	10.50	10.63	10.00	10.15	7195242
2009-01-20	9.76	10.01	9.36	9.37	8392380
2009-01-21	9.54	10.48	9.30	10.45	7422868
2009-01-22	10.10	10.19	9.37	9.56	6238114
2009-01-23	9.44	10.45	9.31	10.15	5697804
2009-01-26	10.30	10.65	10.06	10.32	4172195
2009-01-27	10.43	10.56	9.85	10.28	4437060
2009-01-28	10.52	10.69	10.32	10.57	4125773
2009-01-29	10.22	10.44	9.84	9.96	4354809
2009-01-30	10.12	10.21	9.48	9.56	4351619
2009-02-02	9.56	9.60	9.12	9.25	4580178
2009-02-03	9.09	9.44	8.95	9.33	5848596
2009-02-04	9.49	9.60	8.86	9.15	7840938
2009-02-05	9.08	9.62	8.71	9.55	5290339
2009-02-06	9.51	10.07	9.31	9.96	4471526
2009-02-09	10.44	10.71	10.14	10.37	7208249
2009-02-10	10.35	10.63	9.65	9.73	8194860
2009-02-11	9.82	10.31	9.51	9.92	7551858
2009-02-12	9.40	9.61	8.85	9.30	12571320
2009-02-13	9.25	9.96	9.25	9.52	8770314
2009-02-17	9.25	9.36	8.86	8.89	7104064
2009-02-18	8.90	9.00	8.29	8.59	8369667
2009-02-19	8.98	9.05	8.60	8.68	5281442
2009-02-20	8.42	8.91	8.32	8.64	8218364
2009-02-23	8.79	9.02	8.02	8.07	5728967
2009-02-24	8.20	8.67	7.95	8.55	7642130
2009-02-25	8.59	8.92	8.36	8.55	6244584
2009-02-26	8.85	8.95	8.57	8.63	6694412
2009-02-27	8.35	8.98	8.21	8.59	7177935
2009-03-02	8.22	8.66	7.64	7.74	8202273
2009-03-03	8.04	8.20	7.63	7.66	10406849
2009-03-04	7.80	8.52	7.80	8.25	9086677
2009-03-05	8.02	8.44	7.72	7.85	5310230
2009-03-06	7.96	8.32	7.49	7.80	5526575
2009-03-09	7.66	8.46	7.62	8.06	4331619
2009-03-10	8.18	8.83	8.18	8.59	6619386
2009-03-11	8.70	8.95	8.44	8.67	3705928
2009-03-12	8.69	9.10	8.40	9.05	5233184
2009-03-13	9.10	9.34	8.53	8.72	3663749
2009-03-16	8.60	9.36	8.60	9.12	6909043
2009-03-17	8.96	9.64	8.95	9.62	4371116
2009-03-18	9.50	10.23	9.23	10.06	7703078
2009-03-19	10.66	11.08	10.41	10.79	7953135
2009-03-20	10.90	10.90	9.97	9.99	5247446
2009-03-23	10.37	11.07	10.27	10.94	6467701
2009-03-24	10.87	10.87	10.31	10.38	5642293
2009-03-25	10.26	10.44	9.63	10.07	5861939
2009-03-26	10.37	10.79	10.13	10.44	5254614
2009-03-27	10.00	10.16	9.45	9.68	5229921
2009-03-30	9.14	9.32	8.90	9.18	4476408
2009-03-31	9.35	9.50	8.92	8.96	4563369
2009-04-01	8.80	9.29	8.56	9.19	5498728
2009-04-02	9.70	10.19	9.57	10.04	4647874
2009-04-03	9.80	11.02	9.61	10.90	7393224
2009-04-06	10.72	10.73	10.19	10.38	4411316
2009-04-07	10.17	10.39	9.97	10.31	4826587
2009-04-08	10.43	11.14	10.35	11.01	8383063
2009-04-09	11.31	11.89	11.25	11.88	6280949
2009-04-13	11.59	11.92	11.13	11.76	4457702
2009-04-14	11.93	12.76	11.75	11.95	7100403
2009-04-15	11.99	12.30	11.78	12.14	6508605
2009-04-16	12.51	13.32	12.01	13.13	7845266
2009-04-17	13.43	13.43	13.01	13.19	6883023
2009-04-20	12.75	12.85	11.65	11.95	5484693
2009-04-21	11.95	13.26	11.50	13.21	6456423
2009-04-22	12.99	14.22	12.87	13.50	8172100
2009-04-23	13.58	14.04	12.97	13.50	5721246
2009-04-24	13.58	14.18	13.58	14.00	5281703
2009-04-27	13.77	13.77	13.20	13.34	4890439
2009-04-28	13.12	13.35	12.85	13.17	5153075
2009-04-29	13.39	13.90	13.17	13.69	7411010
2009-04-30	13.63	14.00	12.25	12.71	7491344
2009-05-01	12.78	13.50	12.46	13.27	5849263
2009-05-04	13.43	14.20	13.36	14.11	4279596
2009-05-05	14.33	14.45	13.83	14.29	5539193
2009-05-06	14.42	15.37	14.30	15.05	6582148
2009-05-07	15.61	15.95	13.93	14.24	5901089
2009-05-08	14.36	15.16	14.26	15.08	5080434
2009-05-11	14.62	14.88	14.12	14.27	3184764
2009-05-12	14.76	14.84	13.64	14.22	4199734
2009-05-13	14.01	14.04	13.00	13.15	7690812
2009-05-14	12.72	13.30	12.46	13.10	5870002
2009-05-15	12.92	13.17	12.01	12.16	7394783
2009-05-18	12.35	13.16	12.32	13.14	7353153
2009-05-19	12.96	13.28	12.51	13.11	5857007
2009-05-20	13.35	13.83	13.22	13.36	6646465
2009-05-21	13.17	13.19	12.49	12.73	4217614
2009-05-22	12.85	13.35	12.76	12.96	3645315
2009-05-26	12.77	13.61	12.50	13.56	4325148
2009-05-27	13.76	13.82	13.14	13.18	4905417
2009-05-28	13.40	14.01	13.06	13.91	6178746
2009-05-29	14.06	14.54	14.01	14.34	6802946
2009-06-01	14.86	15.37	14.76	15.23	5236227
2009-06-02	15.27	15.32	14.72	15.14	4077171
2009-06-03	14.86	15.05	13.72	14.06	3983414
2009-06-04	14.24	14.85	14.23	14.59	5160749
2009-06-05	14.77	15.00	13.97	14.16	5134490
2009-06-08	13.92	14.11	13.57	13.93	3169271
2009-06-09	13.96	14.57	13.96	14.39	3696213
2009-06-10	14.46	14.80	14.20	14.60	4846657
2009-06-11	14.58	15.01	14.45	14.84	4322368
2009-06-12	14.61	14.71	14.07	14.29	2609987
2009-06-15	14.13	14.13	13.50	13.85	3655222
2009-06-16	14.00	14.33	13.19	13.26	5239663
2009-06-17	13.01	13.12	12.31	12.61	7397190
2009-06-18	12.50	12.89	12.27	12.54	3555137
2009-06-19	12.78	12.85	12.24	12.49	4049775
2009-06-22	12.20	12.22	11.51	11.52	4832893
2009-06-23	12.02	12.06	11.52	11.84	4090121
2009-06-24	11.94	12.43	11.80	12.19	5350690
2009-06-25	11.81	12.43	11.78	12.37	5669856
2009-06-26	12.27	13.27	12.07	12.71	14235367
2009-06-29	12.79	13.51	12.54	12.86	7478856
2009-06-30	12.92	13.22	12.47	12.86	5493448
2009-07-01	13.01	13.39	12.73	12.78	6277678
2009-07-02	12.57	12.78	12.12	12.15	4095745
2009-07-06	11.99	12.12	11.58	12.11	5619649
2009-07-07	12.11	12.16	11.53	11.63	5626293
2009-07-08	11.64	12.08	11.38	12.00	8186973
2009-07-09	12.03	12.59	11.89	12.28	5998562
2009-07-10	12.10	12.52	11.88	12.47	5012851
2009-07-13	12.55	13.13	12.14	13.10	8691263
2009-07-14	13.22	13.47	13.06	13.35	4421388
2009-07-15	13.65	13.98	13.60	13.71	6549276
2009-07-16	13.46	14.22	13.46	14.14	4529270
2009-07-17	14.13	14.35	13.90	14.28	3905951
2009-07-20	14.36	14.50	14.00	14.48	5913000
2009-07-21	14.61	14.61	13.82	14.22	7329036
2009-07-22	14.00	14.09	13.43	14.00	5601941
2009-07-23	13.95	14.93	13.95	14.87	7421703
2009-07-24	14.67	14.93	14.40	14.87	3433357
2009-07-27	14.93	15.04	14.63	14.89	3393866
2009-07-28	14.71	14.76	14.22	14.60	4277611
2009-07-29	14.35	14.40	13.81	14.23	5917459
2009-07-30	14.42	14.77	14.05	14.17	6139844
2009-07-31	13.41	13.99	13.35	13.81	6370432
2009-08-03	13.95	14.41	13.81	14.32	6280153
2009-08-04	14.24	14.51	13.92	14.32	4665200
2009-08-05	14.15	14.38	13.76	14.32	5797211
2009-08-06	14.23	14.33	13.94	14.09	3839694
2009-08-07	14.35	14.62	14.00	14.41	3584450
2009-08-10	14.27	14.48	14.10	14.26	2672249
2009-08-11	14.27	14.27	13.72	13.77	2437453
2009-08-12	13.70	14.25	13.70	14.12	3362795
2009-08-13	14.30	14.60	14.06	14.56	4022740
2009-08-14	14.56	14.58	13.83	14.09	3661614
2009-08-17	13.69	13.75	13.28	13.38	3581056
2009-08-18	13.50	13.96	13.43	13.84	3398303
2009-08-19	13.66	14.09	13.45	14.00	3414028
2009-08-20	13.92	14.16	13.81	14.07	3379377
2009-08-21	14.17	14.73	14.01	14.68	3602470
2009-08-24	14.79	15.12	14.70	14.93	3739832
2009-08-25	15.08	15.08	14.39	14.43	3244127
2009-08-26	14.28	14.33	13.88	13.98	4865632
2009-08-27	13.76	13.76	13.09	13.65	5802705
2009-08-28	13.79	13.99	13.57	13.72	3951575
2009-08-31	13.50	13.56	13.10	13.29	5173472
2009-09-01	13.25	13.76	13.12	13.17	5494081
2009-09-02	13.11	13.25	12.88	12.89	2538479
2009-09-03	13.03	13.21	12.93	13.14	2200090
2009-09-04	13.11	13.59	13.02	13.53	2493757
2009-09-08	13.82	14.27	13.82	14.22	5203303
2009-09-09	14.30	14.53	14.08	14.41	3676756
2009-09-10	14.39	14.70	14.25	14.66	2129697
2009-09-11	14.68	14.93	14.25	14.56	4262527
2009-09-14	14.32	14.81	14.25	14.78	2075760
2009-09-15	14.82	15.04	14.61	15.00	3226759
2009-09-16	15.00	15.98	14.99	15.95	7603094
2009-09-17	15.55	15.91	15.24	15.31	5150878
2009-09-18	15.26	15.59	14.92	15.04	4498006
2009-09-21	14.70	14.89	14.45	14.81	4023124
2009-09-22	15.20	15.21	14.87	15.09	2961979
2009-09-23	15.13	15.24	14.62	14.81	3315547
2009-09-24	14.76	14.89	14.07	14.17	3435989
2009-09-25	14.13	14.49	13.92	14.16	2328665
2009-09-28	14.25	14.77	14.10	14.63	2359367
2009-09-29	14.63	15.07	14.48	14.99	4590282
2009-09-30	15.04	15.43	14.86	15.10	5654596
2009-10-01	15.37	15.50	14.61	14.63	5120562
2009-10-02	14.41	14.75	14.25	14.47	4290516
2009-10-05	14.60	15.29	14.43	15.11	4779721
2009-10-06	15.39	15.81	15.29	15.71	5292744
2009-10-07	15.52	15.79	15.35	15.55	3121486
2009-10-08	15.71	16.66	15.65	16.60	7317902
2009-10-09	16.51	16.58	16.16	16.55	3672522
2009-10-12	16.76	17.33	16.51	16.64	6057345
2009-10-13	16.67	16.79	16.08	16.66	5805198
2009-10-14	16.91	17.11	16.68	16.78	4243531
2009-10-15	16.75	17.74	16.60	17.50	8154747
2009-10-16	17.32	17.53	16.98	17.19	3647718
2009-10-19	17.27	17.54	16.98	17.44	2758744
2009-10-20	17.53	17.53	16.78	17.16	3992318
2009-10-21	17.05	18.07	16.91	17.40	7242874
2009-10-22	17.34	17.77	16.94	17.70	4679604
2009-10-23	17.77	17.81	16.83	17.00	3486442
2009-10-26	17.00	17.58	16.23	16.30	4886238
2009-10-27	16.33	16.69	15.96	16.33	5687733
2009-10-28	16.27	16.27	15.34	15.62	7844965
2009-10-29	16.08	17.62	16.00	16.74	13367886
2009-10-30	16.91	16.99	15.45	15.58	9607300
2009-11-02	15.70	16.08	15.23	15.64	5409557
2009-11-03	15.45	16.00	15.11	15.85	6153086
2009-11-04	16.13	16.13	15.65	15.74	6389235
2009-11-05	15.99	16.10	15.64	16.07	4111322
2009-11-06	15.88	16.14	15.58	15.78	2953387
2009-11-09	15.87	16.47	15.87	16.45	5431542
2009-11-10	16.29	16.47	15.87	16.28	3129661
2009-11-11	16.44	16.75	16.35	16.63	5462146
2009-11-12	16.54	16.74	15.78	15.93	5221793
2009-11-13	16.11	16.19	15.77	15.96	4388621
2009-11-16	16.07	16.62	16.02	16.52	5217180
2009-11-17	16.47	16.47	16.06	16.38	3966908
2009-11-18	16.43	16.48	15.89	15.99	4023085
2009-11-19	15.81	15.88	15.16	15.27	5174328
2009-11-20	15.11	15.24	14.66	14.95	5572962
2009-11-23	15.28	15.75	15.13	15.20	3967002
2009-11-24	15.20	15.39	14.90	15.30	3242317
2009-11-25	15.31	15.80	15.15	15.74	2946451
2009-11-27	15.09	15.46	14.94	15.24	2168581
2009-11-30	15.15	15.65	15.11	15.39	4610411
2009-12-01	15.62	15.81	15.51	15.61	4901656
2009-12-02	15.49	15.78	15.38	15.46	5273075
2009-12-03	15.54	15.62	14.90	14.99	5557995
2009-12-04	15.25	15.51	14.58	14.71	5815147
2009-12-07	14.63	15.10	14.54	14.72	5087861
2009-12-08	14.62	14.69	14.20	14.29	2337082
2009-12-09	14.31	14.78	14.26	14.49	4846499
2009-12-10	14.79	15.19	14.74	15.17	6660604
2009-12-11	15.21	15.29	14.82	15.19	3856146
2009-12-14	15.45	15.57	15.21	15.26	4079933
2009-12-15	15.14	15.39	15.01	15.17	4736835
2009-12-16	15.28	15.83	15.14	15.78	5708721
2009-12-17	15.59	15.83	15.25	15.69	4965485
2009-12-18	15.81	16.13	15.48	15.77	9430195
2009-12-21	15.90	16.10	15.55	15.60	5153289
2009-12-22	15.65	15.87	15.60	15.75	3428370
2009-12-23	15.80	16.08	15.70	15.99	3692165
2009-12-24	16.05	16.19	15.89	16.01	769405
2009-12-28	16.15	16.22	15.73	15.85	3091418
2009-12-29	15.87	15.96	15.43	15.66	3938340
2009-12-30	15.64	15.71	15.49	15.67	3083658
2009-12-31	15.65	15.81	15.35	15.35	1565336
2010-01-04	15.58	16.23	15.58	16.19	6490073
2010-01-05	16.28	17.49	16.21	17.45	15692603
2010-01-06	17.19	17.80	17.16	17.67	6900985
2010-01-07	17.56	17.84	17.09	17.77	5073078
2010-01-08	17.64	18.67	17.61	18.37	6958969
2010-01-11	18.43	18.51	17.43	17.80	6040333
2010-01-12	17.57	17.80	17.10	17.43	6654927
2010-01-13	17.38	17.74	17.05	17.67	5522992
2010-01-14	17.69	18.32	17.63	18.21	5482207
2010-01-15	18.21	18.22	17.57	17.98	4467065
2010-01-19	17.97	18.17	17.65	18.14	4141605
2010-01-20	17.89	18.09	17.69	17.98	3269691
2010-01-21	18.15	18.38	17.60	18.05	8037767
2010-01-22	17.68	17.69	16.53	16.59	14624820
2010-01-25	16.65	17.26	16.55	16.92	4840589
2010-01-26	16.81	17.17	16.50	16.54	5173790
2010-01-27	16.50	16.70	16.10	16.41	6971225
2010-01-28	16.50	16.85	15.78	16.23	7154324
2010-01-29	16.35	16.75	15.10	15.36	9815552
2010-02-01	15.39	16.10	15.39	16.10	5586770
2010-02-02	16.34	16.58	16.23	16.44	6583076
2010-02-03	16.74	16.80	16.22	16.31	4394741
2010-02-04	16.17	16.21	15.38	15.51	5216991
2010-02-05	15.53	15.63	14.63	15.35	7768711
2010-02-08	15.43	15.66	15.02	15.05	5290174
2010-02-09	15.43	16.14	15.39	16.04	8378178
2010-02-10	16.13	16.67	15.90	16.52	8812273
2010-02-11	16.33	16.79	16.17	16.69	9411976
2010-02-12	16.25	16.52	16.18	16.41	5064570
2010-02-16	16.67	16.77	16.18	16.47	7082688
2010-02-17	16.56	16.61	16.21	16.48	5707855
2010-02-18	16.49	16.55	16.07	16.13	6434436
2010-02-19	16.05	16.15	15.66	15.88	8737695
2010-02-22	15.88	16.08	15.21	15.60	7905443
2010-02-23	15.42	15.63	15.06	15.11	4463577
2010-02-24	15.05	15.36	14.95	15.10	4446947
2010-02-25	14.77	15.39	14.57	15.36	5534212
2010-02-26	15.34	15.52	15.10	15.44	4498935
2010-03-01	15.50	15.71	15.20	15.37	5023128
2010-03-02	15.52	15.56	15.22	15.35	3812267
2010-03-03	15.37	15.71	15.36	15.56	2691496
2010-03-04	15.62	15.69	15.10	15.29	3128212
2010-03-05	15.41	15.55	15.09	15.23	4390580
2010-03-08	15.23	15.40	15.11	15.28	4766930
2010-03-09	15.23	15.41	15.12	15.30	2685884
2010-03-10	15.27	15.85	15.19	15.84	8554816
2010-03-11	15.72	15.77	15.51	15.66	3890897
2010-03-12	15.80	15.80	15.20	15.31	4136821
2010-03-15	14.97	15.06	14.52	14.74	6480664
2010-03-16	14.75	15.01	14.46	14.86	6707906
2010-03-17	14.98	15.02	14.50	14.55	6499884
2010-03-18	14.42	14.50	13.62	13.91	10783893
2010-03-19	14.00	14.04	13.64	13.96	9044052
2010-03-22	13.77	14.12	13.57	13.98	3463734
2010-03-23	13.97	14.05	13.69	13.72	7388139
2010-03-24	13.61	14.01	13.52	13.82	4847012
2010-03-25	14.01	14.02	13.19	13.25	5857331
2010-03-26	13.32	13.60	13.23	13.52	5345190
2010-03-29	13.86	14.37	13.81	13.89	7577723
2010-03-30	13.93	14.06	13.57	13.98	8237288
2010-03-31	14.04	14.26	13.94	13.97	4477932
2010-04-01	14.00	14.33	13.89	14.11	5141319
2010-04-05	14.21	14.66	14.04	14.62	4688614
2010-04-06	14.59	14.73	14.43	14.56	4448388
2010-04-07	14.63	14.63	14.13	14.31	3959930
2010-04-08	14.04	14.28	13.91	14.11	4244775
2010-04-09	14.07	14.33	14.01	14.31	3732653
2010-04-12	14.34	14.52	14.25	14.30	4207988
2010-04-13	14.29	14.49	14.06	14.45	7617800
2010-04-14	14.54	14.76	14.45	14.73	3828185
2010-04-15	14.59	14.86	14.56	14.66	3651118
2010-04-16	14.56	14.69	14.29	14.44	4890535
2010-04-19	14.32	14.60	14.30	14.48	3572906
2010-04-20	14.60	15.11	14.55	14.83	6548756
2010-04-21	14.96	15.42	14.82	15.22	6969630
2010-04-22	15.07	15.75	15.07	15.56	8069841
2010-04-23	15.54	15.72	15.41	15.64	5297041
2010-04-26	15.58	15.77	15.32	15.33	3353838
2010-04-27	15.23	15.57	14.79	14.83	8546056
2010-04-28	15.00	15.21	14.72	15.08	7380892
2010-04-29	15.32	15.76	14.86	15.47	9533012
2010-04-30	15.39	16.15	15.19	15.31	13906314
2010-05-03	15.42	15.50	14.86	15.05	9036591
2010-05-04	14.79	14.89	14.41	14.77	6199182
2010-05-05	14.49	14.79	14.34	14.49	5667905
2010-05-06	14.36	14.66	12.76	13.83	7605573
2010-05-07	13.78	14.08	13.13	13.38	7279448
2010-05-10	13.86	14.10	13.59	14.09	5964009
2010-05-11	13.91	14.17	13.65	13.83	7073063
2010-05-12	13.93	14.20	13.87	14.11	3850642
2010-05-13	14.01	14.26	13.87	13.94	2858692
2010-05-14	13.78	13.89	13.33	13.54	2675152
2010-05-17	13.58	13.77	13.21	13.47	4274826
2010-05-18	13.74	13.99	13.28	13.37	5242748
2010-05-19	13.31	13.63	13.08	13.33	6745256
2010-05-20	13.02	13.26	12.78	12.81	7292937
2010-05-21	12.50	13.14	12.50	12.97	5602067
2010-05-24	12.87	13.11	12.48	12.49	3548282
2010-05-25	12.15	12.52	11.85	12.46	8713750
2010-05-26	12.59	12.91	12.53	12.69	13041036
2010-05-27	12.95	13.81	12.71	13.59	9310409
2010-05-28	13.61	14.27	13.42	14.03	10079743
2010-06-01	13.85	14.24	13.64	13.64	8648717
2010-06-02	13.67	13.93	13.43	13.85	12525440
2010-06-03	13.96	14.74	13.73	14.63	10300367
2010-06-04	14.34	14.83	13.83	13.90	10418404
2010-06-07	13.97	14.35	13.69	13.76	7022671
2010-06-08	13.86	14.00	13.46	13.83	7605269
2010-06-09	13.91	14.51	13.74	13.81	7431867
2010-06-10	14.12	14.74	14.12	14.74	4795172
2010-06-11	14.44	14.87	14.31	14.67	4140743
2010-06-14	14.90	15.17	14.42	14.48	8012081
2010-06-15	14.67	15.02	14.63	14.93	4716131
2010-06-16	14.58	15.11	14.53	14.92	4167490
2010-06-17	14.95	15.12	14.65	14.78	3736654
2010-06-18	14.81	15.03	14.65	14.93	3246541
2010-06-21	15.36	15.45	14.58	14.76	4495906
2010-06-22	14.75	14.93	13.98	14.05	4811207
2010-06-23	13.80	14.17	13.78	14.06	4804581
2010-06-24	13.95	14.04	13.49	13.52	3027797
2010-06-25	13.55	13.80	13.40	13.63	4983743
2010-06-28	13.63	13.78	13.23	13.28	3843087
2010-06-29	13.05	13.08	12.70	12.75	6181068
2010-06-30	12.75	13.38	12.62	12.87	6105510
2010-07-01	12.78	13.19	12.52	13.04	7806726
2010-07-02	13.09	13.39	12.69	12.94	5198111
2010-07-06	13.33	14.43	13.23	13.73	9713917
2010-07-07	13.73	14.48	13.70	14.43	5970775
2010-07-08	14.67	14.67	13.91	14.48	5686491
2010-07-09	14.50	14.63	14.30	14.39	4215829
2010-07-12	14.28	14.68	14.13	14.38	3798066
2010-07-13	14.88	14.95	14.59	14.73	6164194
2010-07-14	14.70	14.87	14.54	14.79	3056596
2010-07-15	14.82	14.93	14.49	14.88	4923227
2010-07-16	14.71	14.76	14.08	14.15	4092845
2010-07-19	14.25	14.70	14.22	14.55	5256292
2010-07-20	14.11	14.99	14.11	14.92	4803267
2010-07-21	15.10	15.50	14.82	14.96	10508570
2010-07-22	15.21	15.77	15.11	15.56	7119017
2010-07-23	15.52	15.76	15.27	15.66	5976029
2010-07-26	16.16	16.18	15.78	16.06	4746307
2010-07-27	16.24	16.44	15.71	15.90	3752666
2010-07-28	15.83	16.12	15.72	15.91	4278607
2010-07-29	16.44	16.65	15.92	16.27	9802080
2010-07-30	16.44	16.86	16.28	16.43	8228973
2010-08-02	16.74	16.85	16.34	16.41	6120447
2010-08-03	16.27	16.45	16.00	16.23	7331306
2010-08-04	16.50	16.51	16.06	16.38	5430461
2010-08-05	16.19	16.38	16.03	16.12	4046970
2010-08-06	15.99	16.15	15.68	16.13	5877290
2010-08-09	16.28	16.46	15.93	16.15	4205000
2010-08-10	15.92	15.93	15.54	15.86	3693868
2010-08-11	15.64	15.66	15.00	15.03	3705356
2010-08-12	14.88	15.30	14.76	15.13	6580377
2010-08-13	15.04	15.26	14.74	14.79	4921244
2010-08-16	14.64	14.94	14.55	14.71	4199377
2010-08-17	14.97	15.05	14.75	14.76	7020241
2010-08-18	14.76	14.94	14.50	14.79	5207366
2010-08-19	14.63	14.82	14.53	14.68	3874212
2010-08-20	14.40	14.53	13.79	14.22	5664377
2010-08-23	14.32	14.39	14.09	14.12	3000256
2010-08-24	13.92	14.29	13.68	14.07	5105511
2010-08-25	13.96	14.00	13.50	13.90	3910194
2010-08-26	13.94	14.17	13.83	14.03	3830425
2010-08-27	14.22	14.80	14.04	14.77	6899240
2010-08-30	14.67	14.83	14.45	14.71	4396105
2010-08-31	14.64	14.91	14.49	14.75	5889093
2010-09-01	15.02	15.59	14.99	15.30	4798055
2010-09-02	15.37	15.52	15.16	15.49	3286848
2010-09-03	15.65	15.81	15.52	15.65	3335418
2010-09-07	15.47	15.56	15.29	15.35	2664078
2010-09-08	15.38	16.00	15.32	15.87	5144873
2010-09-09	16.00	16.14	15.75	15.85	3737903
2010-09-10	15.92	16.52	15.66	16.22	4860460
2010-09-13	16.33	16.53	16.20	16.50	4683906
2010-09-14	16.50	16.54	16.18	16.19	3444999
2010-09-15	16.07	16.45	15.77	16.38	3724132
2010-09-16	16.30	16.43	15.79	15.91	5418872
2010-09-17	16.02	16.15	15.73	15.87	4097511
2010-09-20	16.00	16.40	15.87	16.32	3562699
2010-09-21	16.27	16.59	16.07	16.44	4588521
2010-09-22	16.37	16.54	16.30	16.40	2968140
2010-09-23	16.47	16.95	16.27	16.45	5076909
2010-09-24	16.67	16.89	16.57	16.58	3035492
2010-09-27	16.65	17.09	16.53	16.84	3966747
2010-09-28	16.95	17.03	16.59	16.89	3600860
2010-09-29	16.76	17.35	16.64	17.19	4239852
2010-09-30	17.32	17.42	16.83	17.08	4402881
2010-10-01	17.15	17.44	16.91	16.93	3228797
2010-10-04	16.88	17.00	16.59	16.67	4422702
2010-10-05	16.93	17.40	16.84	17.27	2928965
2010-10-06	17.27	17.39	17.16	17.26	3103842
2010-10-07	17.33	17.41	16.70	16.70	4625005
2010-10-08	16.65	17.29	16.65	17.24	3110734
2010-10-11	17.25	17.44	17.04	17.29	2475981
2010-10-12	17.31	17.98	17.20	17.78	4617490
2010-10-13	17.95	18.33	17.94	18.21	4549378
2010-10-14	18.17	18.69	18.02	18.50	5752413
2010-10-15	18.97	19.67	18.74	19.54	12453294
2010-10-18	19.68	19.90	19.31	19.59	6272249
2010-10-19	19.27	19.54	18.92	19.11	5977982
2010-10-20	19.25	19.62	18.92	19.55	6941694
2010-10-21	20.00	20.15	19.22	19.44	5386554
2010-10-22	19.60	19.94	19.57	19.73	4490995
2010-10-25	19.85	20.07	19.53	19.91	5579564
2010-10-26	19.83	20.06	19.55	20.01	5014762
2010-10-27	19.84	20.47	19.82	19.95	7205424
2010-10-28	19.51	20.18	18.88	19.17	10065102
2010-10-29	19.17	19.54	19.00	19.41	5314643
2010-11-01	19.64	19.92	19.36	19.53	4075554
2010-11-02	19.38	19.53	19.00	19.22	3721096
2010-11-03	19.30	19.47	18.96	19.24	3304513
2010-11-04	19.40	19.79	19.40	19.78	3573143
2010-11-05	19.76	19.93	19.52	19.68	3333486
2010-11-08	19.60	20.19	19.49	20.05	3106314
2010-11-09	20.33	20.47	19.79	19.87	4537562
2010-11-10	19.94	21.10	19.73	21.06	5671251
2010-11-11	20.83	21.00	20.22	20.84	4064779
2010-11-12	20.68	20.75	20.15	20.30	2467870
2010-11-15	20.71	20.73	20.23	20.37	2237192
2010-11-16	20.14	20.22	19.55	20.05	3673602
2010-11-17	19.45	20.02	19.45	19.83	4283796
2010-11-18	20.00	20.10	19.67	20.00	4518347
2010-11-19	19.64	19.97	19.31	19.69	4512594
2010-11-22	19.67	19.90	19.41	19.88	3905314
2010-11-23	19.59	19.59	19.25	19.44	4244487
2010-11-24	19.60	20.15	19.41	20.09	2743000
2010-11-26	19.85	20.29	19.77	19.91	1729318
2010-11-29	19.80	20.18	19.45	20.04	2681540
2010-11-30	19.86	20.11	19.58	19.74	3402498
2010-12-01	20.10	20.56	20.01	20.46	3075612
2010-12-02	20.53	21.52	20.42	21.38	5323865
2010-12-03	21.26	21.94	21.16	21.90	4822499
2010-12-06	21.80	22.33	21.74	22.30	4087883
2010-12-07	22.59	22.67	22.16	22.35	3389193
2010-12-08	22.33	22.46	21.85	21.94	2739054
2010-12-09	22.03	22.29	21.67	21.88	1830205
2010-12-10	21.91	22.00	21.68	21.86	2312499
2010-12-13	22.02	22.25	21.89	22.08	3096072
2010-12-14	22.17	22.57	21.50	21.57	3074066
2010-12-15	21.58	21.89	21.14	21.17	3588793
2010-12-16	21.28	21.45	21.03	21.43	2316738
2010-12-17	21.61	21.72	21.18	21.36	2538866
2010-12-20	21.41	21.53	21.02	21.38	2001719
2010-12-21	21.44	21.94	21.43	21.69	2240070
2010-12-22	21.76	21.97	21.50	21.60	1523259
2010-12-23	21.59	21.97	21.47	21.80	1342398
2010-12-27	21.77	21.77	21.42	21.66	778120
2010-12-28	21.65	21.72	21.33	21.56	1028398
2010-12-29	21.63	22.01	21.44	21.85	908007
2010-12-30	21.72	21.92	21.61	21.68	891262
2010-12-31	21.67	21.79	21.42	21.55	1640849
2011-01-03	21.67	21.92	21.59	21.74	2029987
2011-01-04	21.75	21.75	20.85	20.95	4246410
2011-01-05	20.91	20.98	20.22	20.78	7119007
2011-01-06	20.85	21.00	19.91	20.25	5887917
2011-01-07	20.20	20.37	19.64	19.99	5349603
2011-01-10	19.76	20.36	19.60	20.18	4312034
2011-01-11	20.31	20.87	20.21	20.55	2765209
2011-01-12	20.72	20.75	20.31	20.41	1782388
2011-01-13	20.39	20.50	19.98	20.15	2774249
2011-01-14	20.06	20.51	20.01	20.51	1864546
2011-01-18	20.57	21.09	20.43	21.09	2987461
2011-01-19	21.04	21.29	20.31	20.49	3637178
2011-01-20	20.41	20.76	20.00	20.55	3602889
2011-01-21	20.81	21.21	20.44	20.73	3240297
2011-01-24	20.73	20.79	20.05	20.40	3586984
2011-01-25	20.32	20.76	20.08	20.75	4297047
2011-01-26	20.75	21.57	20.74	21.34	3366335
2011-01-27	21.36	22.52	21.23	22.39	5210954
2011-01-28	22.40	23.24	22.40	22.78	5987622
2011-01-31	22.67	23.38	22.67	23.34	3760190
2011-02-01	23.42	23.76	23.36	23.60	3235344
2011-02-02	23.75	24.33	23.44	24.18	4716687
2011-02-03	24.21	25.25	23.41	25.14	6975165
2011-02-04	25.59	25.77	24.44	25.32	6713946
2011-02-07	25.52	26.61	25.49	26.09	5069871
2011-02-08	26.09	26.11	25.18	25.53	4095121
2011-02-09	25.51	26.11	25.08	25.68	5384788
2011-02-10	25.65	25.90	25.37	25.60	2681946
2011-02-11	25.51	25.95	25.39	25.78	2998580
2011-02-14	25.82	26.19	25.58	25.70	4208028
2011-02-15	25.62	25.77	25.13	25.33	4280827
2011-02-16	25.43	25.92	25.37	25.62	4601035
2011-02-17	25.65	26.18	25.59	26.02	3404052
2011-02-18	26.08	26.39	25.75	26.12	4668251
2011-02-22	26.28	27.02	26.18	26.40	4068947
2011-02-23	26.50	27.22	26.37	26.96	4003973
2011-02-24	26.85	27.21	26.31	26.51	2640188
2011-02-25	26.78	27.59	26.66	27.59	2170933
2011-02-28	27.72	27.92	26.98	27.35	2978884
2011-03-01	27.57	27.60	26.36	26.58	4834371
2011-03-02	26.58	27.09	26.35	26.83	2695743
2011-03-03	27.09	27.69	26.72	27.52	2424057
2011-03-04	27.50	27.57	26.89	27.46	2271129
2011-03-07	27.59	27.95	27.05	27.35	2865853
2011-03-08	27.48	27.52	26.79	27.30	2283130
2011-03-09	27.28	27.48	26.84	26.91	1638473
2011-03-10	26.50	26.50	25.77	26.05	1978198
2011-03-11	25.74	27.17	25.58	26.96	1866991
2011-03-14	26.84	27.11	26.45	26.99	2191637
2011-03-15	26.19	26.85	25.81	26.64	2790593
2011-03-16	26.55	26.90	25.82	26.15	2440430
2011-03-17	26.53	27.63	26.33	27.49	2362766
2011-03-18	27.71	28.14	26.76	26.84	2919656
2011-03-21	27.33	27.91	27.25	27.88	2427986
2011-03-22	27.90	28.01	27.26	27.53	2252148
2011-03-23	27.49	27.66	26.97	27.37	1544137
2011-03-24	27.50	27.53	26.90	27.44	1757651
2011-03-25	27.50	28.47	27.36	28.34	3543316
2011-03-28	28.43	28.59	28.03	28.16	2310720
2011-03-29	28.15	28.45	27.56	28.20	2103485
2011-03-30	28.73	29.21	28.38	28.91	3111107
2011-03-31	28.94	29.49	28.75	29.39	3171681
2011-04-01	29.65	29.98	28.67	28.95	3501381
2011-04-04	28.85	29.10	28.74	28.95	2060794
2011-04-05	28.88	29.08	28.68	28.96	1821371
2011-04-06	29.15	29.18	27.96	28.26	1755180
2011-04-07	28.22	28.55	27.83	28.02	2261961
2011-04-08	28.97	29.67	28.82	29.23	3108053
2011-04-11	29.30	29.47	28.50	28.69	2340903
2011-04-12	28.38	28.40	27.03	27.42	2464912
2011-04-13	27.60	28.15	27.13	28.04	3581874
2011-04-14	28.21	29.21	27.81	29.09	3376781
2011-04-15	29.29	30.28	29.09	29.83	4994111
2011-04-18	29.52	29.98	29.14	29.63	3548747
2011-04-19	29.69	30.20	29.52	30.18	2834737
2011-04-20	30.67	30.73	30.10	30.57	2721694
2011-04-21	30.82	31.31	30.53	30.85	3708272
2011-04-25	31.00	31.00	30.13	30.84	2788381
2011-04-26	30.88	31.38	30.85	31.20	2165869
2011-04-27	31.21	31.28	30.11	30.90	3400981
2011-04-28	30.95	31.54	30.24	30.97	4332772
2011-04-29	31.79	31.79	31.01	31.12	3841925
2011-05-02	31.10	31.17	29.58	29.82	4789329
2011-05-03	29.93	30.02	28.80	29.20	3752956
2011-05-04	29.26	29.30	28.24	28.42	3047176
2011-05-05	28.11	28.56	27.63	28.04	4749371
2011-05-06	28.31	29.10	28.02	28.21	3119694
2011-05-09	28.85	29.28	28.70	28.93	2836148
2011-05-10	29.00	29.64	28.57	29.35	2744981
2011-05-11	29.24	29.24	27.87	27.96	2722817
2011-05-12	27.89	28.27	27.31	27.80	2841407
2011-05-13	27.86	28.34	27.45	27.69	2218926
2011-05-16	27.40	28.05	27.27	27.32	2076080
2011-05-17	27.12	27.32	26.38	26.62	3789099
2011-05-18	26.74	27.99	26.70	27.91	3318962
2011-05-19	27.88	28.20	27.63	28.14	3151797
2011-05-20	28.12	28.37	27.57	28.14	2822962
2011-05-23	27.42	27.98	27.32	27.75	2214054
2011-05-24	27.98	29.16	27.98	28.95	4350255
2011-05-25	28.72	30.15	28.72	29.95	2864149
2011-05-26	29.95	30.37	29.55	30.32	4406941
2011-05-27	30.62	31.81	30.43	31.69	4953180
2011-05-31	32.00	32.42	30.99	31.33	4382642
2011-06-01	31.25	31.68	30.42	30.50	3538914
2011-06-02	30.47	31.45	30.40	31.28	2710086
2011-06-03	30.79	31.53	30.53	30.92	2443737
2011-06-06	30.81	30.98	29.63	29.65	1968421
2011-06-07	29.53	30.47	29.50	30.11	2537251
2011-06-08	29.94	30.60	29.74	30.11	2475230
2011-06-09	30.22	30.72	30.03	30.63	2355084
2011-06-10	30.43	30.46	29.59	29.65	1876232
2011-06-13	29.65	29.96	28.47	28.69	2284519
2011-06-14	29.08	29.41	29.00	29.19	1812765
2011-06-15	28.85	29.38	28.45	28.69	1991188
2011-06-16	28.64	28.78	27.80	28.13	2628083
2011-06-17	28.39	28.65	27.68	27.73	3298859
2011-06-20	27.65	27.98	27.21	27.94	2643914
2011-06-21	27.98	28.75	27.83	28.59	3830890
2011-06-22	28.48	29.44	28.42	28.87	3433694
2011-06-23	28.42	28.92	27.61	28.86	3338900
2011-06-24	28.80	28.85	28.25	28.32	2687918
2011-06-27	28.11	28.19	27.39	27.72	3948540
2011-06-28	27.96	29.69	27.96	29.29	4241034
2011-06-29	29.49	30.24	29.05	30.04	2751557
2011-06-30	30.23	31.80	30.11	31.61	4372253
2011-07-01	31.63	32.01	31.28	31.97	2711405
2011-07-05	32.01	32.50	31.88	32.28	2300162
2011-07-06	32.14	32.34	31.21	31.82	3885364
2011-07-07	32.14	32.63	31.78	32.61	3191220
2011-07-08	32.07	32.52	31.63	32.37	2463685
2011-07-11	31.88	32.01	31.06	31.66	2132841
2011-07-12	31.56	32.24	31.24	31.58	3376785
2011-07-13	31.78	33.04	31.76	31.79	3330772
2011-07-14	32.03	32.15	31.25	31.57	2776985
2011-07-15	32.50	33.51	32.02	33.50	3471065
2011-07-18	33.53	33.67	32.76	32.82	3126701
2011-07-19	33.31	34.09	33.31	33.72	2887262
2011-07-20	33.99	34.00	33.07	33.59	2941345
2011-07-21	33.76	33.99	33.26	33.40	2484107
2011-07-22	33.49	33.97	33.06	33.73	1859325
2011-07-25	33.46	34.07	33.22	33.71	1584728
2011-07-26	33.80	33.94	33.42	33.56	2604675
2011-07-27	33.58	33.58	31.91	32.38	3734319
2011-07-28	32.69	33.94	32.44	32.83	3498729
2011-07-29	32.40	32.72	31.65	32.53	4015265
2011-08-01	33.06	33.37	31.48	31.66	4417726
2011-08-02	31.64	31.96	30.51	30.52	3704277
2011-08-03	30.94	30.94	29.59	30.23	4332247
2011-08-04	29.67	29.97	27.22	27.34	7107804
2011-08-05	27.65	27.70	25.29	26.80	6802919
2011-08-08	25.48	25.61	23.46	23.47	6867351
2011-08-09	23.97	25.03	23.08	25.01	5758865
2011-08-10	24.26	25.23	23.83	24.56	6364425
2011-08-11	24.78	26.05	24.57	25.72	6449993
2011-08-12	26.02	26.57	25.39	26.36	4486861
2011-08-15	26.54	27.63	26.37	27.55	4066270
2011-08-16	27.09	27.40	26.38	26.45	4129578
2011-08-17	26.72	26.98	26.16	26.60	2761651
2011-08-18	25.38	25.54	23.27	23.82	5697699
2011-08-19	23.42	24.06	22.31	22.34	3734767
2011-08-22	22.96	23.19	21.31	21.43	5575740
2011-08-23	21.91	23.18	21.37	23.18	3698405
2011-08-24	23.11	23.47	22.62	23.27	2148961
2011-08-25	23.36	23.67	22.53	22.77	2549977
2011-08-26	22.54	23.84	22.36	23.63	2351379
2011-08-29	24.05	24.56	23.87	24.50	1843243
2011-08-30	24.28	24.70	23.93	24.31	1969476
2011-08-31	24.70	25.24	24.08	24.44	3685970
2011-09-01	24.47	24.79	23.90	24.15	2586447
2011-09-02	23.20	23.82	22.96	23.36	2758405
2011-09-06	22.05	22.74	21.71	22.64	3100899
2011-09-07	22.96	23.43	22.75	23.39	3189161
2011-09-08	23.26	24.03	23.17	23.65	3438598
2011-09-09	23.29	23.62	22.37	22.66	3992656
2011-09-12	22.25	22.94	21.92	22.71	2116215
2011-09-13	22.75	23.12	22.22	22.96	3173467
2011-09-14	23.08	23.41	22.15	22.94	2634493
2011-09-15	23.22	23.52	22.65	23.08	2199519
2011-09-16	23.12	23.27	22.41	22.59	2606050
2011-09-19	22.20	22.25	21.36	21.98	3832398
2011-09-20	22.23	22.39	21.35	21.36	2734710
2011-09-21	21.27	21.50	19.54	19.54	5723678
2011-09-22	18.77	18.90	17.60	17.97	5183073
2011-09-23	17.50	18.25	17.25	17.93	6113547
2011-09-26	18.00	19.02	17.22	18.97	3658250
2011-09-27	19.54	20.02	18.54	18.69	5260185
2011-09-28	18.75	18.86	18.08	18.18	5171819
2011-09-29	18.60	18.94	17.80	18.51	5301309
2011-09-30	18.00	18.45	17.32	17.34	6428472
2011-10-03	16.85	16.91	15.64	15.83	6997211
2011-10-04	15.49	16.60	15.06	16.56	5580522
2011-10-05	16.67	17.60	15.97	17.48	7246796
2011-10-06	17.55	17.76	16.81	17.06	10030713
2011-10-07	17.24	17.44	16.59	16.93	6835939
2011-10-10	17.60	18.62	17.55	18.12	5604796
2011-10-11	17.95	18.84	17.87	18.74	5267540
2011-10-12	18.50	19.36	18.00	18.84	9867980
2011-10-13	18.63	18.83	17.89	18.53	5122003
2011-10-14	18.56	19.80	18.50	19.71	4944040
2011-10-17	19.57	19.74	18.48	18.55	7998005
2011-10-18	18.59	19.46	18.07	19.31	4510506
2011-10-19	19.29	19.52	18.09	18.29	5985305
2011-10-20	18.66	19.34	18.23	19.29	6710561
2011-10-21	19.52	19.60	18.61	19.17	5775381
2011-10-24	19.34	20.08	19.32	20.00	3659377
2011-10-25	20.76	20.78	19.38	19.51	4622436
2011-10-26	19.91	20.98	19.47	20.87	7771395
2011-10-27	21.13	22.82	21.11	22.19	6843879
2011-10-28	21.61	21.93	20.76	21.77	4627647
2011-10-31	21.51	21.65	20.32	20.32	5766273
2011-11-01	19.50	20.16	19.09	19.49	6581106
2011-11-02	19.93	20.54	19.73	20.49	3999085
2011-11-03	20.78	21.44	20.25	21.23	3963492
2011-11-04	21.03	21.46	20.87	21.24	3201411
2011-11-07	21.22	21.65	20.72	21.56	3161171
2011-11-08	21.78	22.18	21.27	21.72	7256816
2011-11-09	21.00	21.39	20.58	20.95	5441527
2011-11-10	21.35	21.82	20.76	21.43	3943980
2011-11-11	21.71	22.71	21.59	22.66	3673554
2011-11-14	22.51	22.57	21.71	22.12	2257646
2011-11-15	21.85	22.61	21.51	22.38	2568555
2011-11-16	22.26	23.90	22.11	22.92	5333328
2011-11-17	22.89	22.98	21.68	21.87	5012159
2011-11-18	22.23	22.31	21.10	21.37	3869972
2011-11-21	20.98	21.30	19.93	20.41	4105466
2011-11-22	20.28	20.54	19.65	19.89	3167309
2011-11-23	19.56	19.63	18.71	18.96	4742313
2011-11-25	18.90	19.24	18.67	19.11	1465284
2011-11-28	19.35	20.21	19.35	19.77	4680646
2011-11-29	19.23	19.99	19.20	19.63	4020822
2011-11-30	20.48	21.13	20.01	21.02	3918516
2011-12-01	20.93	21.53	20.81	20.91	3549737
2011-12-02	21.31	21.72	21.11	21.35	5414127
2011-12-05	21.85	22.27	21.14	21.35	4590197
2011-12-06	21.35	21.62	21.05	21.30	3528590
2011-12-07	21.19	21.27	20.64	20.95	2850300
2011-12-08	20.85	21.20	20.50	20.72	4223539
2011-12-09	20.86	21.12	20.77	20.98	3411603
2011-12-12	20.62	20.62	19.51	19.81	5706547
2011-12-13	20.01	20.28	19.22	19.40	3570909
2011-12-14	19.16	19.16	18.05	18.14	4247426
2011-12-15	18.49	18.59	18.03	18.23	3785933
2011-12-16	18.39	18.94	18.30	18.89	3362012
2011-12-19	19.60	19.89	18.42	18.48	4009332
2011-12-20	18.94	19.95	18.87	19.80	5176618
2011-12-21	19.84	19.90	19.13	19.77	2891411
2011-12-22	19.91	20.51	19.75	20.41	2924123
2011-12-23	20.54	20.58	20.21	20.44	1174581
2011-12-27	20.37	20.60	20.14	20.25	1366016
2011-12-28	20.25	20.29	19.62	19.66	1853316
2011-12-29	19.74	20.08	19.66	19.91	1587370
2011-12-30	19.89	20.36	19.67	19.98	1728445
2012-01-03	20.36	21.69	20.30	21.46	4395180
2012-01-04	21.27	21.80	21.01	21.35	4796574
2012-01-05	21.12	21.38	20.76	21.04	2610978
2012-01-06	21.05	21.37	20.97	21.21	1772539
2012-01-09	21.22	21.59	21.08	21.18	1926170
2012-01-10	21.58	22.14	21.55	21.93	4297214
2012-01-11	21.72	21.79	20.35	20.42	4999945
2012-01-12	20.45	20.56	19.04	19.12	7274541
2012-01-13	18.86	19.59	18.80	19.09	5976406
2012-01-17	19.11	19.52	18.17	18.39	5446182
2012-01-18	18.33	18.89	18.11	18.83	6326129
2012-01-19	18.92	19.00	18.31	18.42	7646754
2012-01-20	18.26	18.91	18.16	18.70	4846925
2012-01-23	18.63	18.67	18.20	18.45	5811842
2012-01-24	18.29	19.36	18.02	19.24	6511093
2012-01-25	19.26	19.30	18.47	19.24	5082171
2012-01-26	19.27	19.43	17.93	18.05	5413489
2012-01-27	18.02	18.92	17.80	18.76	5892233
2012-01-30	18.52	18.95	18.24	18.86	4652665
2012-01-31	19.10	19.36	18.63	18.87	3608509
2012-02-01	18.98	19.42	18.60	19.05	6194802
2012-02-02	18.48	19.26	18.31	18.68	8331667
2012-02-03	18.97	19.17	18.22	18.53	6413675
2012-02-06	18.36	18.55	18.15	18.50	2791451
2012-02-07	18.47	18.66	18.21	18.62	3507520
2012-02-08	18.64	19.20	18.63	18.95	4441450
2012-02-09	19.04	19.13	18.39	18.45	4717343
2012-02-10	18.25	18.31	17.84	17.98	4001067
2012-02-13	18.07	18.34	17.67	17.82	2961862
2012-02-14	17.79	17.90	17.57	17.80	2948413
2012-02-15	17.98	18.55	17.85	18.12	5127795
2012-02-16	18.00	19.12	18.00	19.06	6996618
2012-02-17	19.23	20.10	19.20	19.76	6662571
2012-02-21	19.96	20.06	19.46	19.59	3368220
2012-02-22	19.53	20.39	19.52	19.97	4507280
2012-02-23	20.04	20.19	19.57	20.12	2762976
2012-02-24	20.18	20.65	20.04	20.30	3120208
2012-02-27	20.16	20.20	19.74	19.95	3506937
2012-02-28	19.99	20.06	19.51	19.60	3801952
2012-02-29	19.76	19.90	19.18	19.46	3954208
2012-03-01	19.57	19.74	19.35	19.56	2781760
2012-03-02	19.52	19.70	19.21	19.37	3162458
2012-03-05	19.32	19.40	18.93	19.04	3120899
2012-03-06	18.89	18.94	18.57	18.80	3524066
2012-03-07	18.92	19.18	18.74	18.87	2822128
2012-03-08	19.07	19.21	18.82	18.94	3062355
2012-03-09	18.97	19.29	18.73	18.90	2146299
2012-03-12	18.73	18.82	18.28	18.43	2659545
2012-03-13	18.45	18.77	18.12	18.67	2847333
2012-03-14	18.69	18.87	18.15	18.21	2602256
2012-03-15	18.32	18.42	17.88	18.25	2131371
2012-03-16	18.29	18.96	18.29	18.87	2784007
2012-03-19	18.91	19.05	18.61	18.82	1890184
2012-03-20	18.68	18.68	18.12	18.14	2524922
2012-03-21	17.85	18.10	17.49	18.08	5272721
2012-03-22	17.93	17.96	17.55	17.60	4344998
2012-03-23	17.61	18.10	17.49	17.89	3318860
2012-03-26	18.09	18.11	17.77	17.86	3873028
2012-03-27	17.87	17.95	17.32	17.55	4926945
2012-03-28	17.46	17.54	16.98	17.18	4964588
2012-03-29	17.05	17.26	16.83	17.09	3276433
2012-03-30	17.19	17.35	16.90	17.29	2626653
2012-04-02	17.33	17.70	17.02	17.27	3473359
2012-04-03	17.27	17.40	16.98	17.26	4230885
2012-04-04	17.04	17.16	16.73	16.76	3484035
2012-04-05	16.77	17.21	16.70	16.94	3913438
2012-04-09	16.70	17.13	16.51	16.68	2937125
2012-04-10	16.62	16.76	16.00	16.23	4235587
2012-04-11	16.40	16.58	16.25	16.35	3709042
2012-04-12	16.38	17.17	16.35	17.02	3839166
2012-04-13	16.92	16.92	16.18	16.20	3969964
2012-04-16	16.34	16.39	15.61	15.66	4652836
2012-04-17	15.84	16.36	15.83	15.96	3819677
2012-04-18	15.92	16.36	15.79	15.93	2700100
2012-04-19	15.94	16.48	15.91	16.11	3349657
2012-04-20	16.23	16.47	15.90	15.93	2275201
2012-04-23	15.78	16.19	15.50	16.02	2504333
2012-04-24	16.04	16.47	16.04	16.20	4025040
2012-04-25	16.48	16.88	16.33	16.85	5133631
2012-04-26	17.48	17.66	16.61	16.96	7504828
2012-04-27	16.85	16.85	16.20	16.32	4833100
2012-04-30	16.27	16.45	16.02	16.18	4385248
2012-05-01	16.29	16.85	15.95	16.63	3953322
2012-05-02	16.42	16.43	16.06	16.08	2832378
2012-05-03	16.05	16.15	15.59	15.61	4657554
2012-05-04	15.48	15.49	15.03	15.27	5103534
2012-05-07	15.19	15.53	14.95	15.43	4053027
2012-05-08	15.37	15.65	14.86	15.62	4921428
2012-05-09	15.37	15.85	15.18	15.78	4631213
2012-05-10	15.99	16.41	15.81	15.99	6274319
2012-05-11	15.84	16.11	15.42	15.48	3763790
2012-05-14	15.31	15.64	15.09	15.27	3748250
2012-05-15	15.30	15.40	14.36	14.61	6119925
2012-05-16	14.65	15.11	14.45	14.51	3329710
2012-05-17	14.58	15.09	14.50	14.64	4845898
2012-05-18	14.72	15.06	14.41	14.42	2726158
2012-05-21	14.51	15.43	14.45	15.40	2988663
2012-05-22	15.46	16.04	15.10	15.26	4115756
2012-05-23	15.12	15.86	14.96	15.86	3023024
2012-05-24	15.98	15.98	15.31	15.58	3088956
2012-05-25	15.72	15.88	15.48	15.75	2005078
2012-05-29	15.98	16.29	15.83	16.11	3213789
2012-05-30	15.89	15.90	15.42	15.48	2882346
2012-05-31	15.54	15.58	14.95	15.12	2772240
2012-06-01	14.82	15.23	14.69	14.71	3730804
2012-06-04	14.85	15.18	14.56	15.16	3969893
2012-06-05	15.06	15.55	15.00	15.13	4811784
2012-06-06	15.30	15.64	14.99	15.22	5587791
2012-06-07	15.27	15.61	14.75	15.04	4350919
2012-06-08	14.95	15.08	14.65	14.91	2330470
2012-06-11	15.13	15.25	14.26	14.28	3861859
2012-06-12	14.34	14.55	14.07	14.20	4189500
2012-06-13	13.97	14.30	13.67	13.76	4185994
2012-06-14	13.82	14.06	13.71	13.95	3105819
2012-06-15	13.92	14.13	13.66	14.08	4473463
2012-06-18	13.77	14.02	13.74	13.98	2458885
2012-06-19	14.04	14.62	14.00	14.58	5790153
2012-06-20	14.64	14.99	14.60	14.74	5102901
2012-06-21	14.79	14.80	13.69	13.76	3982168
2012-06-22	13.93	13.98	13.55	13.84	2981806
2012-06-25	13.54	13.57	13.02	13.09	3722166
2012-06-26	13.01	13.28	12.81	13.23	4209549
2012-06-27	13.27	13.67	13.10	13.62	4791490
2012-06-28	13.47	14.07	13.47	13.97	4347173
2012-06-29	14.30	14.71	14.16	14.56	5734893
2012-07-02	14.59	14.71	13.94	14.12	4436451
2012-07-03	14.34	14.95	14.26	14.79	4491313
2012-07-05	14.75	14.97	14.43	14.73	2896860
2012-07-06	14.51	14.74	14.35	14.60	2464223
2012-07-09	14.54	14.73	14.34	14.60	2392578
2012-07-10	14.75	14.83	13.84	14.00	2736106
2012-07-11	14.06	14.32	13.91	14.01	5024349
2012-07-12	13.83	13.90	13.40	13.79	5789148
2012-07-13	13.84	14.11	13.73	14.05	3793985
2012-07-16	13.96	14.25	13.73	14.08	3186807
2012-07-17	14.17	14.61	13.93	14.57	4827079
2012-07-18	14.53	15.30	14.44	15.11	5389661
2012-07-19	15.25	15.43	15.13	15.18	3395524
2012-07-20	15.15	15.57	15.06	15.26	4308845
2012-07-23	15.00	15.25	14.64	15.19	2670760
2012-07-24	15.18	15.26	14.60	15.02	4555177
2012-07-25	15.04	15.17	14.48	14.88	5149575
2012-07-26	16.11	16.25	15.07	15.65	9514226
2012-07-27	15.78	16.34	15.54	16.17	4642386
2012-07-30	16.20	16.31	15.65	15.93	3261640
2012-07-31	15.95	16.08	15.25	15.48	4926012
2012-08-01	15.59	15.93	15.31	15.64	3918250
2012-08-02	15.43	15.61	15.00	15.27	3369717
2012-08-03	15.53	15.74	15.38	15.58	2721974
2012-08-06	15.67	15.98	15.63	15.69	2501427
2012-08-07	15.80	16.44	15.80	16.06	3672616
2012-08-08	15.96	16.15	15.92	16.06	2752002
2012-08-09	16.09	16.91	16.06	16.76	4924391
2012-08-10	16.60	16.76	16.45	16.75	3161492
2012-08-13	16.68	16.70	16.32	16.44	4270605
2012-08-14	16.54	16.69	16.15	16.24	3903899
2012-08-15	16.19	16.25	15.81	15.91	3654771
2012-08-16	15.95	16.23	15.88	16.11	3747049
2012-08-17	16.03	16.25	16.03	16.14	2987058
2012-08-20	16.13	16.51	16.12	16.30	3648025
2012-08-21	16.38	16.65	16.23	16.29	1840099
2012-08-22	16.22	16.50	16.00	16.17	2942236
2012-08-23	16.15	16.31	15.57	15.57	3221708
2012-08-24	15.50	15.72	15.18	15.66	4143914
2012-08-27	15.76	15.79	15.45	15.51	1785466
2012-08-28	15.45	15.59	15.29	15.34	1962618
2012-08-29	15.32	15.32	15.02	15.12	1620838
2012-08-30	15.03	15.06	14.71	15.00	1853534
2012-08-31	15.18	15.35	14.98	15.19	2501092
2012-09-04	15.19	15.22	14.59	14.92	2701508
2012-09-05	14.99	15.69	14.87	15.24	6411341
2012-09-06	15.39	15.93	15.36	15.73	4150099
2012-09-07	16.00	16.41	15.92	16.10	5289761
2012-09-10	16.00	16.24	15.66	15.71	2912913
2012-09-11	15.78	16.24	15.78	16.19	2553443
2012-09-12	16.16	16.52	16.16	16.35	3163178
2012-09-13	16.35	17.14	16.00	17.04	5828992
2012-09-14	17.21	17.75	17.13	17.44	2975116
2012-09-17	17.32	17.55	17.12	17.33	4731007
2012-09-18	17.25	17.30	17.05	17.22	4559747
2012-09-19	17.24	17.31	16.99	17.06	3467632
2012-09-20	16.97	17.33	16.70	17.30	6854319
2012-09-21	17.11	17.48	17.05	17.46	5597106
2012-09-24	17.15	17.48	17.13	17.24	3105250
2012-09-25	17.30	17.39	16.14	16.19	5948490
2012-09-26	16.11	16.11	15.62	15.84	5894921
2012-09-27	15.97	16.12	15.75	15.97	3594911
2012-09-28	15.91	16.05	15.72	15.82	3628417
2012-10-01	15.78	16.09	15.71	15.74	3275371
2012-10-02	15.68	15.84	15.35	15.80	5075990
2012-10-03	15.62	15.77	14.95	15.08	4178695
2012-10-04	15.18	15.63	15.13	15.48	4266256
2012-10-05	15.50	15.73	15.23	15.47	3832364
2012-10-08	15.46	16.17	15.35	15.88	4905730
2012-10-09	15.85	16.98	15.84	16.54	7143785
2012-10-10	16.37	16.64	16.14	16.21	3964978
2012-10-11	16.40	16.98	16.24	16.87	3759527
2012-10-12	16.76	17.16	16.31	16.97	3539032
2012-10-15	16.95	16.99	16.61	16.92	2220486
2012-10-16	16.98	17.62	16.93	17.32	3974750
2012-10-17	17.21	17.86	16.87	17.82	3490414
2012-10-18	17.74	17.99	17.54	17.81	3986440
2012-10-19	17.66	17.68	17.28	17.31	4012496
2012-10-22	17.34	17.42	16.78	17.07	3368560
2012-10-23	16.81	16.88	16.43	16.83	2732692
2012-10-24	17.01	17.63	16.66	16.82	4155242
2012-10-25	16.63	17.22	16.55	16.88	5176212
2012-10-26	16.71	17.01	16.33	16.45	3965764
2012-10-31	16.50	16.56	16.13	16.18	3902474
2012-11-01	16.44	16.89	16.13	16.69	4214867
2012-11-02	16.77	16.80	16.29	16.31	4253221
2012-11-05	16.33	16.77	16.26	16.64	2242120
2012-11-06	16.81	16.98	16.39	16.98	4336738
2012-11-07	16.73	16.73	16.25	16.29	3682570
2012-11-08	16.31	16.76	15.78	15.78	4856567
2012-11-09	15.67	16.23	15.58	16.05	3226329
2012-11-12	16.07	16.33	15.90	16.23	1631198
2012-11-13	16.06	16.45	15.98	16.13	3439261
2012-11-14	16.29	16.54	16.09	16.10	3516045
2012-11-15	16.12	16.53	15.97	16.34	3648902
2012-11-16	16.36	16.60	16.15	16.57	3582602
2012-11-19	16.72	17.19	16.62	17.13	2348254
2012-11-20	17.06	17.34	16.86	17.16	2909376
2012-11-21	17.16	17.47	17.12	17.41	3245763
2012-11-23	17.46	17.67	17.29	17.56	1009398
2012-11-26	17.50	17.51	17.19	17.24	2278341
2012-11-27	17.19	17.30	16.84	17.00	2992462
2012-11-28	17.15	17.16	16.82	17.08	4859529
2012-11-29	17.27	17.65	17.23	17.54	2892051
2012-11-30	17.56	18.44	17.56	17.78	5054208
2012-12-03	17.83	18.06	17.53	17.57	2533802
2012-12-04	17.68	18.00	17.55	17.80	2439155
2012-12-05	17.86	18.15	17.71	17.95	2191696
2012-12-06	17.92	18.25	17.86	18.01	2369175
2012-12-07	18.18	18.41	18.06	18.13	2702315
2012-12-10	18.07	18.35	18.03	18.24	2305493
2012-12-11	18.42	18.42	18.03	18.09	3262162
2012-12-12	17.99	18.19	17.70	17.86	3543600
2012-12-13	17.80	17.84	17.30	17.47	3106242
2012-12-14	17.40	17.58	17.25	17.43	2874415
2012-12-17	17.48	17.78	17.42	17.74	2336475
2012-12-18	17.77	18.99	17.65	18.78	5851358
2012-12-19	18.83	19.21	18.66	18.84	2954895
2012-12-20	18.88	19.00	18.65	18.94	2142755
2012-12-21	18.45	18.80	18.34	18.52	4028483
2012-12-24	18.43	18.56	18.20	18.31	801396
2012-12-26	18.43	18.70	18.22	18.31	1542552
2012-12-27	18.30	18.53	18.11	18.46	2118665
2012-12-28	18.23	18.38	17.97	18.12	1295343
2012-12-31	18.06	18.67	18.04	18.63	3050586
2013-01-02	19.08	19.22	18.59	19.02	1771371
2013-01-03	19.04	19.58	18.80	19.16	3485060
2013-01-04	19.32	19.58	19.25	19.50	2291051
2013-01-07	19.79	19.80	19.33	19.40	2694392
2013-01-08	19.35	19.40	18.83	19.14	2644708
2013-01-09	19.20	19.39	19.12	19.36	2105944
2013-01-10	19.56	19.71	19.09	19.37	2923533
2013-01-11	19.37	19.41	18.86	19.09	2940436
2013-01-14	19.15	19.27	18.87	18.94	1569658
2013-01-15	18.90	19.27	18.76	19.26	1933814
2013-01-16	19.18	19.23	18.73	18.99	5587580
2013-01-17	19.17	19.28	18.89	19.09	2709571
2013-01-18	19.09	19.52	19.07	19.47	3320842
2013-01-22	19.31	19.74	19.20	19.67	2719964
2013-01-23	19.65	19.86	19.55	19.78	2147744
2013-01-24	19.75	20.25	19.59	20.12	4690401
2013-01-25	20.14	20.40	19.87	20.15	3205199
2013-01-28	20.17	20.41	20.00	20.15	3174426
2013-01-29	20.17	20.30	19.93	20.21	2839645
2013-01-30	20.25	20.30	20.00	20.19	2478676
2013-01-31	20.19	20.47	20.13	20.34	2147775
2013-02-01	20.38	20.78	20.01	20.69	3047712
2013-02-04	20.44	20.57	20.14	20.31	2229058
2013-02-05	20.66	20.72	20.35	20.58	2527018
2013-02-06	20.46	20.86	20.35	20.80	3869734
2013-02-07	22.54	23.27	22.05	22.90	18659937
2013-02-08	23.10	23.50	22.82	23.47	5862794
2013-02-11	23.56	23.71	23.33	23.58	4037153
2013-02-12	23.81	23.95	23.55	23.74	3777918
2013-02-13	23.84	24.06	23.79	24.06	3258976
2013-02-14	23.97	24.52	23.90	24.50	4071348
2013-02-15	24.45	24.55	24.02	24.31	3705445
2013-02-19	24.42	24.64	24.31	24.37	4580938
2013-02-20	24.46	24.46	23.63	23.64	4795466
2013-02-21	23.59	23.66	22.77	23.04	5164585
2013-02-22	23.27	23.43	22.87	23.30	3516971
2013-02-25	23.35	23.53	22.42	22.46	4086744
2013-02-26	22.61	23.04	22.16	23.00	4401688
2013-02-27	22.84	23.41	22.84	23.29	2645360
2013-02-28	23.18	23.54	23.05	23.34	3917243
2013-03-01	23.17	23.43	22.73	23.22	4224919
2013-03-04	23.31	23.31	22.56	23.10	3758765
2013-03-05	23.29	23.53	23.08	23.33	3783348
2013-03-06	23.41	23.50	23.12	23.22	2749879
2013-03-07	23.29	23.75	23.17	23.55	1933460
2013-03-08	23.70	24.12	23.52	24.11	3766440
2013-03-11	23.90	24.51	23.83	24.44	4762982
2013-03-12	24.48	24.77	24.20	24.72	4901012
2013-03-13	24.57	24.89	24.32	24.48	6167866
2013-03-14	24.53	25.05	24.50	24.98	3653537
2013-03-15	24.97	25.48	24.94	25.38	3883592
2013-03-18	25.01	25.46	24.79	25.24	2786112
2013-03-19	25.00	25.23	24.05	24.55	4248430
2013-03-20	24.65	24.70	23.65	24.09	6908724
2013-03-21	24.04	24.39	23.83	23.84	3887439
2013-03-22	24.03	24.26	23.41	23.78	4426122
2013-03-25	23.57	23.86	23.27	23.69	4350706
2013-03-26	23.70	24.15	23.70	24.01	3038375
2013-03-27	23.85	24.17	23.53	24.03	3192086
2013-03-28	24.06	24.11	23.70	23.84	2611428
2013-04-01	23.95	23.97	22.51	22.94	4957608
2013-04-02	23.32	23.34	22.71	22.99	3525075
2013-04-03	23.20	23.20	21.98	22.40	3607791
2013-04-04	22.40	22.65	22.07	22.51	2848782
2013-04-05	22.21	23.41	22.13	23.35	3958768
2013-04-08	23.30	23.62	23.10	23.33	2483423
2013-04-09	23.45	23.64	23.07	23.57	2268164
2013-04-10	23.59	24.39	23.54	24.28	2835059
2013-04-11	24.19	25.12	23.97	24.78	4436374
2013-04-12	24.43	24.67	23.87	24.26	2462050
2013-04-15	23.98	23.99	22.78	22.83	3282797
2013-04-16	23.14	23.34	22.57	23.01	4350398
2013-04-17	22.88	22.88	21.55	22.25	4790008
2013-04-18	22.37	22.54	21.83	22.40	4675303
2013-04-19	22.63	22.83	22.14	22.48	2749951
2013-04-22	22.69	23.02	22.37	22.88	2173758
2013-04-23	23.12	23.29	22.77	23.29	3784632
2013-04-24	23.41	23.75	23.34	23.38	4626847
2013-04-25	23.68	23.79	21.60	21.70	6973572
2013-04-26	21.52	21.68	20.73	21.20	4535456
2013-04-29	21.12	21.48	20.83	21.20	2883307
2013-04-30	21.05	21.33	20.89	21.09	2991992
2013-05-01	20.90	21.08	20.52	20.85	2820567
2013-05-02	20.86	21.35	20.86	21.22	2977295
2013-05-03	21.37	21.71	21.30	21.57	2664349
2013-05-06	21.67	22.22	21.63	21.99	3028867
2013-05-07	22.07	22.46	21.99	22.24	2255097
2013-05-08	22.09	22.62	22.02	22.61	2184207
2013-05-09	22.53	22.83	22.29	22.66	2856788
2013-05-10	22.42	22.66	22.30	22.53	1967081
2013-05-13	22.55	22.74	22.40	22.49	2333689
2013-05-14	22.41	22.84	22.26	22.61	3125998
2013-05-15	22.46	22.66	22.06	22.21	2455517
2013-05-16	22.21	22.52	21.99	22.19	1941438
2013-05-17	22.36	22.99	22.28	22.92	1903815
2013-05-20	22.91	23.21	22.67	23.20	2418478
2013-05-21	23.13	23.29	22.84	23.02	2413736
2013-05-22	22.99	23.03	22.12	22.32	2861592
2013-05-23	21.61	21.99	21.17	21.95	3035077
2013-05-24	21.76	21.87	21.39	21.76	1769676
2013-05-28	22.04	22.24	21.61	21.75	2329218
2013-05-29	21.66	21.84	21.35	21.54	2194868
2013-05-30	21.47	21.65	21.16	21.47	2455681
2013-05-31	21.39	21.50	21.01	21.01	1405590
2013-06-03	21.15	21.39	20.81	21.38	1943106
2013-06-04	21.39	21.61	21.20	21.36	2093658
2013-06-05	21.29	21.53	21.05	21.25	1972478
2013-06-06	21.14	21.38	20.75	20.93	1926380
2013-06-07	21.04	21.23	20.81	21.09	2491495
2013-06-10	21.11	21.39	20.74	20.83	1513819
2013-06-11	20.53	20.57	20.18	20.29	2819919
2013-06-12	20.52	20.57	20.03	20.06	1520904
2013-06-13	20.02	20.81	19.98	20.72	1247404
2013-06-14	20.81	21.01	20.54	20.57	1316935
2013-06-17	20.72	21.78	20.72	21.39	3723442
2013-06-18	21.25	21.40	21.04	21.04	2618711
2013-06-19	20.78	21.17	20.52	20.59	2272903
2013-06-20	20.29	20.50	19.76	19.79	3249059
2013-06-21	19.90	20.03	19.50	19.55	3218145
2013-06-24	19.35	19.68	18.96	19.36	2744191
2013-06-25	19.59	20.07	19.53	19.99	2730227
2013-06-26	20.18	20.33	19.61	19.62	1750418
2013-06-27	19.70	19.87	19.42	19.44	2038708
2013-06-28	19.45	19.58	19.35	19.36	2407774
2013-07-01	19.38	20.33	19.38	20.17	2967930
2013-07-02	20.20	20.78	20.15	20.30	7376672
2013-07-03	20.28	20.54	20.06	20.51	1303090
2013-07-05	20.73	21.38	20.50	21.17	2186856
2013-07-08	21.16	21.23	20.65	20.79	2831428
2013-07-09	20.82	20.86	20.16	20.67	5257856
2013-07-10	20.56	20.71	20.22	20.39	3448998
2013-07-11	20.66	21.01	20.44	20.71	3117038
2013-07-12	20.62	20.96	20.21	20.94	2518672
2013-07-15	20.96	21.20	20.91	21.06	2207068
2013-07-16	21.05	21.24	20.41	20.64	3455853
2013-07-17	20.71	21.26	20.41	21.18	3325002
2013-07-18	21.28	22.07	21.18	21.88	3738443
2013-07-19	21.91	22.27	21.68	22.18	2550299
2013-07-22	22.16	22.22	21.69	21.80	1988104
2013-07-23	21.86	22.06	21.64	21.79	2102337
2013-07-24	21.87	21.87	21.17	21.39	2491910
2013-07-25	21.32	21.80	19.85	20.61	7012336
2013-07-26	20.66	20.83	20.03	20.10	2548861
2013-07-29	20.00	20.16	19.61	19.67	1937104
2013-07-30	19.70	19.90	19.44	19.71	2428505
2013-07-31	19.87	20.08	19.59	19.77	2616204
2013-08-01	19.92	20.50	19.92	20.26	2387934
2013-08-02	20.20	20.35	19.90	20.28	2066782
2013-08-05	20.12	20.26	19.99	20.20	4312507
2013-08-06	20.22	20.36	19.90	20.11	1707425
2013-08-07	19.96	20.33	19.85	20.06	2863087
2013-08-08	20.24	20.42	19.88	19.97	2228219
2013-08-09	19.90	20.25	19.77	20.09	2234780
2013-08-12	20.02	20.34	19.98	20.20	2289957
2013-08-13	20.20	20.53	20.11	20.40	1944213
2013-08-14	20.40	20.52	20.12	20.25	1415442
2013-08-15	20.04	20.18	19.82	19.83	1876387
2013-08-16	19.76	19.87	19.36	19.57	1815181
2013-08-19	19.50	19.59	19.15	19.18	1164471
2013-08-20	19.20	19.80	19.07	19.69	1503892
2013-08-21	19.67	19.75	19.29	19.29	1776784
2013-08-22	19.32	19.77	19.23	19.62	787583
2013-08-23	19.64	19.98	19.47	19.85	1190576
2013-08-26	19.89	20.30	19.87	20.03	1636552
2013-08-27	19.81	20.00	19.62	19.62	1003260
2013-08-28	19.66	20.47	19.62	20.04	2161100
2013-08-29	20.03	20.21	19.62	19.80	1773669
2013-08-30	19.78	19.79	19.56	19.59	1785791
2013-09-03	19.78	19.95	18.83	19.11	3606604
2013-09-04	19.06	19.42	19.00	19.21	1835035
2013-09-05	19.21	19.91	19.14	19.70	2104957
2013-09-06	19.75	19.95	19.35	19.83	2307104
2013-09-09	20.00	20.59	19.91	20.57	2505437
2013-09-10	20.63	20.86	20.26	20.79	2325218
2013-09-11	20.79	21.05	20.51	20.84	1883212
2013-09-12	21.15	21.15	20.36	20.38	1815306
2013-09-13	20.32	20.88	20.24	20.77	2198879
2013-09-16	20.96	21.18	20.73	20.75	1686277
2013-09-17	20.75	21.11	20.69	20.97	1344754
2013-09-18	20.97	21.58	20.94	21.57	3633137
2013-09-19	21.65	22.41	21.57	22.13	4756705
2013-09-20	22.17	22.39	21.88	21.94	4975210
2013-09-23	21.81	21.95	21.70	21.71	2485244
2013-09-24	21.65	21.92	21.40	21.69	1548063
2013-09-25	21.68	21.98	21.61	21.82	1626240
2013-09-26	21.94	22.38	21.86	22.05	2766009
2013-09-27	21.90	22.06	21.67	21.69	2347767
2013-09-30	21.29	21.62	21.21	21.38	1850531
2013-10-01	21.35	22.21	21.35	22.00	2927314
2013-10-02	21.89	22.42	21.71	22.39	1771428
2013-10-03	22.42	22.60	22.21	22.53	2102857
2013-10-04	22.65	23.75	22.54	23.36	4052986
2013-10-07	23.16	23.50	22.85	23.16	5067595
2013-10-08	23.25	23.48	22.56	22.60	2332505
2013-10-09	22.31	22.51	22.13	22.27	2717750
2013-10-10	22.69	22.87	22.53	22.83	2738707
2013-10-11	22.82	23.18	22.58	23.16	1464239
2013-10-14	23.02	23.22	22.80	23.15	1931876
2013-10-15	23.15	23.15	22.67	22.75	3384486
2013-10-16	22.93	23.26	22.86	23.24	2834021
2013-10-17	23.13	23.52	22.94	23.24	2020933
2013-10-18	23.52	24.16	23.50	24.02	2438730
2013-10-21	24.06	24.09	23.43	23.53	2399493
2013-10-22	23.59	23.85	23.15	23.26	2903542
2013-10-23	23.07	23.15	22.30	22.32	4724395
2013-10-24	21.87	23.00	21.29	22.02	7437535
2013-10-25	21.82	22.28	21.82	22.28	2375452
2013-10-28	22.55	23.25	22.46	23.08	3369317
2013-10-29	23.19	24.36	23.06	24.32	5453485
2013-10-30	24.42	24.80	23.96	24.07	3816428
2013-10-31	24.01	24.41	23.73	24.28	4113246
2013-11-01	24.42	24.75	24.26	24.59	4207661
2013-11-04	24.78	25.00	24.61	24.89	1608952
2013-11-05	24.75	24.84	24.18	24.27	1820718
2013-11-06	24.48	24.86	24.26	24.59	1894571
2013-11-07	24.65	24.71	23.88	23.98	2764352
2013-11-08	24.29	24.81	24.00	24.79	3280810
2013-11-11	24.75	25.44	24.55	25.14	2839743
2013-11-12	25.04	25.15	24.38	24.43	2377861
2013-11-13	24.33	24.77	24.14	24.62	2246897
2013-11-14	24.69	25.10	24.36	25.07	3021200
2013-11-15	25.11	25.35	24.90	25.09	1640793
2013-11-18	25.09	25.14	24.52	24.67	1790055
2013-11-19	24.60	24.81	24.26	24.47	2100848
2013-11-20	24.49	24.72	24.22	24.34	1330217
2013-11-21	24.37	24.70	24.35	24.67	982756
2013-11-22	24.79	24.79	23.67	23.70	3410145
2013-11-25	23.66	23.94	22.90	23.39	2884513
2013-11-26	23.39	23.72	23.14	23.61	1745838
2013-11-27	23.62	23.85	23.15	23.21	1814280
2013-11-29	23.27	23.62	23.00	23.31	758535
2013-12-02	23.19	23.84	23.01	23.61	1738691
2013-12-03	23.60	24.39	23.33	24.01	3343816
2013-12-04	23.95	24.49	23.75	24.45	2505280
2013-12-05	24.37	24.54	23.98	24.44	2512896
2013-12-06	24.61	24.78	23.67	23.82	2734195
2013-12-09	23.70	23.98	23.48	23.71	1315852
2013-12-10	23.70	24.08	23.46	23.46	1467744
2013-12-11	23.52	23.52	23.00	23.18	1565708
2013-12-12	23.17	23.74	22.97	23.59	1777978
2013-12-13	23.50	23.81	23.09	23.75	1753567
2013-12-16	23.87	24.35	23.79	24.22	1772435
2013-12-17	24.20	24.37	23.77	24.21	1724218
2013-12-18	24.24	25.24	24.21	25.20	4077232
2013-12-19	25.06	25.24	24.69	25.21	2936821
2013-12-20	25.26	25.37	24.88	25.24	3918860
2013-12-23	25.39	25.45	24.88	24.98	2147464
2013-12-24	25.09	25.82	24.93	25.59	888185
2013-12-26	25.65	25.70	25.42	25.62	1158264
2013-12-27	25.48	26.05	25.48	25.92	1532958
2013-12-30	25.76	26.09	25.38	25.47	1665681
2013-12-31	25.58	25.83	25.19	25.32	2327007
2014-01-02	25.21	25.49	24.69	24.96	1924125
2014-01-03	25.92	25.37	24.97	25.29	2063713
2014-01-06	24.83	25.14	24.60	24.88	2257936
2014-01-07	24.99	25.09	24.60	25.03	1997801
2014-01-08	25.42	25.52	24.85	24.99	3384550
2014-01-09	25.02	25.16	24.66	24.88	1733736
2014-01-10	24.82	25.59	24.76	25.37	2484912
2014-01-13	25.26	25.49	24.71	24.76	1816326
2014-01-14	24.83	25.28	24.83	25.11	1464704
2014-01-15	25.12	25.50	25.01	25.22	1560669
2014-01-16	25.12	25.30	24.83	24.98	1846739
2014-01-17	24.90	25.18	24.65	25.03	2262230
2014-01-21	25.18	25.56	25.01	25.29	1557959
2014-01-22	25.39	26.07	25.09	25.92	3203230
2014-01-24	25.55	25.63	24.80	25.22	2552014
2014-01-27	25.17	25.20	24.63	25.01	2159379
2014-01-28	24.71	25.51	24.63	25.37	2799116
2014-01-29	25.13	25.32	24.88	25.26	3158983
2014-01-30	25.63	25.84	25.37	25.70	2148249
2014-01-31	25.34	26.06	25.10	25.69	2393408
2014-02-03	25.69	25.90	24.54	24.58	4619454
2014-02-04	24.74	24.90	24.49	24.75	3673914
2014-02-05	24.82	24.84	24.37	24.58	3067647
2014-02-06	25.80	28.26	25.04	27.87	10480952
2014-02-07	28.00	28.64	27.95	28.14	5396382
2014-02-10	28.26	28.43	27.73	27.80	3774976
2014-02-11	27.79	28.54	27.50	28.32	3092348
2014-02-12	28.30	28.79	28.17	28.22	2119601
2014-02-13	27.98	28.81	27.77	28.53	4060614
2014-02-14	28.46	28.67	28.14	28.32	2674317
2014-02-18	28.52	29.68	28.40	29.31	3661613
2014-02-19	29.20	29.80	29.01	29.39	2523198
2014-02-20	29.39	30.10	29.20	29.40	2431537
2014-02-21	29.59	29.65	28.97	29.62	3433917
2014-02-24	29.75	30.67	29.69	30.40	3330685
2014-02-25	30.23	30.47	29.78	30.45	2210575
2014-02-26	30.37	30.60	29.07	29.21	4503392
2014-02-27	29.12	29.36	28.90	29.00	3102820
2014-02-28	28.75	29.32	28.75	29.11	8823592
2014-03-03	29.00	29.44	28.37	28.57	4996138
2014-03-04	28.96	29.93	28.74	29.71	5494414
2014-03-05	29.71	29.97	28.20	28.66	5202029
2014-03-06	28.73	29.68	28.53	29.56	3901130
2014-03-07	29.95	29.95	29.01	29.24	2338049
2014-03-10	29.17	29.57	28.78	29.38	2037752
2014-03-11	29.43	29.79	28.55	28.80	2053536
2014-03-12	28.66	29.15	28.37	29.13	2363157
2014-03-13	29.11	29.14	28.51	28.77	4449861
2014-03-14	28.69	29.13	28.49	28.79	4170212
2014-03-17	30.05	30.38	29.65	30.11	5137396
2014-03-18	30.15	30.72	29.94	30.68	3375652
2014-03-19	30.92	31.52	30.75	31.04	3673043
2014-03-20	30.91	31.03	30.58	30.74	2954702
2014-03-21	30.83	31.57	30.76	31.24	4330732
2014-03-24	31.58	31.95	30.81	30.91	1967673
2014-03-25	31.12	31.44	30.48	30.77	2076178
2014-03-26	30.96	31.04	30.19	30.20	2086678
2014-03-27	30.20	30.70	29.99	30.15	2405060
2014-03-28	30.29	31.75	30.17	31.52	3528708
2014-03-31	31.09	31.74	31.09	31.68	2678674
2014-04-01	31.79	31.80	31.16	31.21	1648551
2014-04-02	31.16	31.41	30.88	31.22	2187261
2014-04-03	31.29	31.39	30.78	31.06	2355273
2014-04-04	31.25	32.08	31.00	31.36	3761302
2014-04-07	31.22	31.38	30.28	30.44	2398141
2014-04-08	30.54	31.32	30.24	31.04	2150486
2014-04-09	31.21	31.55	30.69	31.43	1291645
2014-04-10	31.40	31.60	30.60	30.63	1373436
2014-04-11	30.47	31.12	30.33	30.80	1484797
2014-04-14	31.17	31.58	30.74	31.21	1507487
2014-04-15	31.32	32.46	31.13	32.02	2983327
2014-04-16	32.35	32.84	32.06	32.69	2322492
2014-04-17	32.67	33.49	32.39	32.99	3176817
2014-04-21	32.98	33.63	32.71	33.55	2639762
2014-04-22	33.85	33.85	32.73	33.10	4102273
2014-04-23	33.20	33.90	33.02	33.49	3212206
2014-04-24	33.49	33.68	31.96	32.45	4116977
2014-04-25	32.60	33.09	31.89	32.22	3343572
2014-04-28	32.48	32.79	31.97	32.27	2962939
2014-04-29	32.41	32.88	32.11	32.32	2756080
2014-04-30	32.14	32.53	31.64	32.52	2748157
2014-05-01	32.50	32.62	31.99	32.22	3340206
2014-05-02	32.25	33.34	32.17	33.07	2120312
2014-05-05	32.61	33.23	32.28	32.87	2642402
2014-05-06	32.98	33.61	32.72	33.01	2503588
2014-05-07	33.61	34.00	32.48	33.97	2757251
2014-05-08	33.79	34.11	32.88	32.89	2726661
2014-05-09	32.89	32.93	32.11	32.29	2342800
2014-05-12	32.40	32.76	32.09	32.51	1964117
2014-05-13	32.18	32.48	32.03	32.32	2137155
2014-05-14	32.42	33.12	32.18	32.77	3079866
2014-05-15	32.71	32.75	31.26	31.93	2305934
2014-05-16	31.87	32.22	31.30	31.85	1494674
2014-05-19	31.73	32.70	31.65	32.56	2241992
2014-05-20	32.52	32.54	31.77	32.27	1721027
2014-05-21	32.45	32.89	32.23	32.65	1311165
2014-05-22	32.77	33.30	32.62	32.83	1376894
2014-05-23	32.80	33.20	32.64	32.88	904990
2014-05-27	33.01	33.33	32.67	33.00	1850854
2014-05-28	33.16	33.23	32.51	32.96	1082534
2014-05-29	33.05	33.23	32.66	32.95	2087985
2014-05-30	32.89	33.48	32.72	33.09	1064667
2014-06-02	33.15	33.33	32.80	32.88	1410495
2014-06-03	32.74	33.01	31.46	33.00	2691039
2014-06-04	33.01	33.01	32.44	32.84	2211146
2014-06-05	32.60	33.08	32.43	33.01	2298884
2014-06-06	33.16	34.13	33.08	33.56	2068629
2014-06-09	33.62	34.15	33.29	33.78	1713037
2014-06-10	33.68	33.71	33.40	33.47	1076717
2014-06-11	33.38	33.42	32.98	33.29	1218204
2014-06-12	33.37	34.25	33.13	33.93	2503289
2014-06-13	34.01	34.28	33.60	34.11	1805575
2014-06-16	34.10	34.18	33.69	33.91	968742
2014-06-17	33.73	34.26	33.61	33.93	1496821
2014-06-18	34.05	34.56	33.89	34.48	1753673
2014-06-19	34.48	34.88	34.08	34.85	1338662
2014-06-20	35.00	35.42	34.84	34.91	1534213
2014-06-23	35.04	35.05	34.37	34.58	1199930
2014-06-24	34.49	34.86	33.02	33.05	2738972
2014-06-25	32.96	34.12	32.79	34.09	2064403
2014-06-26	34.38	34.95	34.24	34.41	2312476
2014-06-27	34.39	34.75	34.13	34.60	3071617
2014-06-30	34.61	34.96	34.45	34.94	3885114
2014-07-01	35.00	35.63	34.97	35.34	2308164
2014-07-02	35.55	36.13	35.35	35.94	3119520
2014-07-03	36.17	36.17	35.67	35.98	1340323
2014-07-07	36.00	36.00	35.07	35.22	1645943
2014-07-08	35.23	35.30	34.52	35.03	1496747
2014-07-09	35.13	35.29	34.42	34.98	2326769
2014-07-10	34.64	34.77	34.11	34.39	1247028
2014-07-11	34.78	34.82	34.11	34.34	1520077
2014-07-14	34.67	35.02	34.47	34.79	1281182
2014-07-15	34.67	34.86	33.78	34.54	2494867
2014-07-16	35.04	35.76	34.91	35.64	3028359
2014-07-17	35.66	35.95	34.80	34.89	1863924
2014-07-18	34.94	35.00	34.61	34.91	1395982
2014-07-21	34.76	35.38	34.76	35.28	1600749
2014-07-22	35.50	36.26	35.37	36.26	2203643
2014-07-23	36.47	36.74	35.85	36.72	4264895
2014-07-24	37.00	38.43	36.91	37.39	4009007
2014-07-25	37.69	37.81	37.16	37.73	2444498
2014-07-28	37.93	37.93	36.98	37.45	2799756
2014-07-29	37.36	37.45	36.99	37.00	2576237
2014-07-30	37.32	37.49	36.22	36.24	2932144
2014-07-31	35.85	36.18	34.25	34.35	5245034
2014-08-01	34.18	34.34	33.51	34.15	3609651
2014-08-04	34.09	34.56	33.68	34.47	3587533
2014-08-05	34.51	34.51	33.29	33.71	3518880
2014-08-06	33.51	34.38	33.31	33.73	2433419
2014-08-07	33.86	33.97	32.95	33.14	2736763
2014-08-08	33.09	33.91	32.99	33.84	2234876
2014-08-11	34.08	34.38	33.75	33.92	1371142
2014-08-12	33.76	34.08	33.47	33.78	1143721
2014-08-13	33.96	34.37	33.89	33.92	1498545
2014-08-14	33.98	34.20	32.78	32.82	3425658
2014-08-15	32.99	33.23	32.43	32.88	3602264
2014-08-18	33.05	33.63	32.46	32.70	2648529
2014-08-19	32.68	33.21	32.59	32.67	3342491
2014-08-20	32.70	32.95	32.07	32.77	3542761
2014-08-21	32.80	32.82	32.20	32.37	1774646
2014-08-22	32.23	32.44	31.90	32.24	1819514
2014-08-25	32.41	32.97	32.15	32.82	1624512
2014-08-26	32.95	33.84	32.91	33.59	2271720
2014-08-27	33.65	34.06	33.18	33.80	2129259
2014-08-28	33.76	33.76	33.31	33.54	1797726
2014-08-29	33.76	34.60	33.42	34.54	2081153
2014-09-02	34.40	34.50	33.75	33.80	3204817
2014-09-03	34.08	34.79	33.80	34.66	2483993
2014-09-04	34.58	34.72	32.99	33.21	2314517
2014-09-05	33.25	33.64	32.50	33.62	2100078
2014-09-08	33.31	33.52	32.31	32.54	3324289
2014-09-09	32.39	32.60	31.72	31.85	3073683
2014-09-10	31.79	32.09	31.17	31.98	3924298
2014-09-11	31.64	32.76	31.31	32.62	3358634
2014-09-12	32.37	32.48	31.35	31.39	3260705
2014-09-15	31.40	32.03	31.12	31.66	2206389
2014-09-16	31.68	32.85	31.67	32.51	3494166
2014-09-17	32.59	32.91	32.34	32.47	2837016
2014-09-18	32.84	33.06	32.39	32.72	2071954
2014-09-19	33.62	33.75	32.73	33.07	3799675
2014-09-22	32.83	33.00	31.58	32.14	2801586
2014-09-23	32.05	32.83	31.96	32.60	2219411
2014-09-24	32.74	33.30	31.96	33.19	2550106
2014-09-25	33.07	33.28	32.26	32.72	2034153
2014-09-26	32.73	33.38	32.33	33.29	1893821
2014-09-29	32.81	33.15	32.44	33.11	3395843
2014-09-30	33.54	33.69	32.30	32.53	4074259
2014-10-01	32.61	33.28	31.86	32.10	3199422
2014-10-02	31.90	31.92	29.30	30.27	9384605
2014-10-03	30.35	30.85	29.63	29.99	3751736
2014-10-06	30.03	30.59	29.25	30.00	3694750
2014-10-07	29.86	30.38	29.13	29.14	4548669
2014-10-08	28.99	29.20	27.49	29.17	6487247
2014-10-09	28.89	28.95	26.85	26.90	4987150
2014-10-10	26.70	26.90	25.14	25.17	7274033
2014-10-13	24.97	25.60	22.86	22.93	7974686
2014-10-14	23.08	23.54	21.45	21.72	11339655
2014-10-15	21.06	23.21	21.06	22.96	10077942
2014-10-16	22.22	24.23	21.87	24.12	9517874
2014-10-17	24.67	25.58	23.68	24.17	7467867
2014-10-20	24.20	24.69	23.70	24.48	3090978
2014-10-21	24.88	26.31	24.85	26.31	5876659
2014-10-22	26.30	26.52	24.91	24.99	6324212
2014-10-23	25.25	25.98	23.80	25.81	6735741
2014-10-24	25.44	25.44	23.90	24.45	4826376
2014-10-27	23.29	23.63	22.00	22.51	5081903
2014-10-28	22.15	22.87	21.82	22.86	7341467
2014-10-29	23.20	23.88	22.83	23.25	5790992
2014-10-30	22.99	23.45	22.65	22.99	4025167
2014-10-31	23.06	23.27	22.36	23.03	5975397
2014-11-03	23.15	24.14	22.65	22.91	5110533
2014-11-04	22.45	22.49	21.17	21.23	5835814
2014-11-05	21.55	22.25	21.27	21.59	4829801
2014-11-06	21.29	21.96	21.04	21.91	4746499
2014-11-07	21.85	22.79	21.85	22.36	3855615
2014-11-10	22.55	23.02	21.67	21.76	3328130
2014-11-11	21.83	22.35	21.47	22.15	3521711
2014-11-12	22.02	22.54	21.47	21.65	4289180
2014-11-13	21.30	21.44	20.70	20.70	1513172
2014-11-14	21.25	21.75	20.56	21.33	4803187
2014-11-17	21.04	21.27	20.23	20.63	4669022
2014-11-18	20.45	20.84	20.05	20.27	5090312
2014-11-19	20.36	20.46	19.81	20.39	5287425
2014-11-20	20.38	21.34	20.34	21.28	7586685
2014-11-21	21.72	22.53	21.40	21.64	4800093
2014-11-24	21.55	21.93	21.22	21.60	5842295
2014-11-25	21.00	21.73	20.92	21.08	4280247
2014-11-26	20.85	20.97	20.22	20.40	4186082
2014-11-28	19.00	19.00	17.31	17.69	4337475
2014-12-01	17.76	18.16	17.08	17.67	5034590
2014-12-02	17.56	18.28	17.56	17.65	6337805
2014-12-03	17.41	18.10	17.36	17.54	5164446
2014-12-04	17.66	17.66	16.71	16.88	5615730
2014-12-05	16.84	16.95	15.85	15.93	6986482
2014-12-08	15.54	15.64	15.12	15.26	8868470
2014-12-09	15.04	15.87	15.04	15.79	6934455
2014-12-10	15.28	15.53	14.73	14.92	10033450
2014-12-11	14.92	15.59	14.92	15.05	7962405
2014-12-12	14.59	15.04	14.33	14.36	4722827
2014-12-15	14.51	14.81	14.25	14.33	5094589
2014-12-16	14.14	16.04	14.01	14.91	8268619
2014-12-17	15.08	17.04	14.83	16.15	8679525
2014-12-18	16.97	17.26	16.00	16.64	7669979
2014-12-19	16.90	17.51	16.60	17.45	10295256
2014-12-22	17.18	17.26	16.45	17.04	5033905
2014-12-23	16.99	17.20	16.47	16.84	4573144
2014-12-24	16.72	16.75	15.91	16.63	2222706
2014-12-26	16.82	17.13	16.27	16.60	2913282
2014-12-29	16.75	17.32	16.63	16.89	2398564
2014-12-30	16.77	17.10	16.50	16.81	1784562
2014-12-31	16.57	16.85	15.70	16.59	3873562
2015-01-02	16.63	16.93	16.27	16.65	2499952
2015-01-05	16.34	16.38	15.41	15.77	3798076
2015-01-06	15.67	15.93	15.04	15.25	4381489
2015-01-07	15.50	16.08	14.55	14.71	4304493
2015-01-08	14.92	15.30	14.66	14.75	6014375
2015-01-09	14.77	14.90	14.14	14.69	4885991
2015-01-12	14.19	14.44	13.30	13.92	6318643
2015-01-13	13.94	14.29	13.61	14.03	6246333
2015-01-14	13.76	14.46	13.40	14.34	7660272
2015-01-15	14.54	14.86	13.69	13.72	7163589
2015-01-16	13.81	14.78	13.73	14.73	5180115
2015-01-20	14.52	14.87	14.01	14.80	6498704
2015-01-21	15.00	15.84	14.96	15.79	5766526
2015-01-22	15.83	16.12	15.39	15.94	5242063
2015-01-23	15.80	16.58	15.71	15.86	5348997
2015-01-26	15.91	16.48	15.76	16.47	3008619
2015-01-27	16.26	17.50	16.26	17.26	6520777
2015-01-28	17.11	17.24	15.32	15.78	10538734
2015-01-29	15.74	16.03	14.78	15.99	6530330
2015-01-30	15.82	17.29	15.65	17.16	6400077
2015-02-02	17.15	17.88	16.87	17.74	10445306
2015-02-03	18.23	19.14	17.58	17.78	10345624
2015-02-04	17.38	17.45	16.36	16.94	12817800
2015-02-05	16.87	17.95	16.87	17.53	7891971
2015-02-06	17.67	18.13	17.23	18.01	5939322
2015-02-09	18.11	18.45	17.84	17.93	5137702
2015-02-10	18.08	18.09	16.59	16.78	7792816
2015-02-11	16.41	17.11	16.32	16.82	4086832
2015-02-12	17.22	17.86	16.98	17.01	5504606
2015-02-13	17.37	18.23	17.14	18.14	7260233
2015-02-17	18.00	18.55	17.27	18.50	4167612
2015-02-18	18.36	18.84	18.12	18.53	5080988
2015-02-19	17.76	18.90	17.72	18.39	5586006
2015-02-20	18.48	18.56	17.94	18.32	3611770
2015-02-23	17.95	18.06	17.28	17.60	5695483
2015-02-24	17.75	18.01	16.92	17.49	4037734
2015-02-25	17.73	18.08	17.17	17.86	4329879
2015-02-26	17.73	18.03	17.50	17.85	4547471
2015-02-27	17.91	18.85	17.83	18.69	5299445
2015-03-02	18.53	18.73	17.87	18.23	6389033
2015-03-03	18.37	18.85	18.20	18.78	5161335
2015-03-04	18.82	19.05	18.15	18.59	4391918
2015-03-05	18.53	19.52	18.13	19.46	8229263
2015-03-06	19.08	19.70	18.44	18.47	7275984
2015-03-09	18.43	18.57	17.60	17.81	7088667
2015-03-10	17.49	17.63	16.94	16.96	5200759
2015-03-11	16.97	17.33	16.79	17.17	4017803
2015-03-12	17.29	17.59	17.04	17.31	3869663
2015-03-13	17.08	17.32	16.79	17.06	3949837
2015-03-16	16.92	17.17	16.28	17.13	5819667
2015-03-17	17.09	17.57	16.92	17.47	3768332
2015-03-18	17.30	18.60	17.11	18.38	5752088
2015-03-19	18.18	18.39	17.70	17.92	3013240
2015-03-20	18.11	18.53	17.70	17.89	7580766
2015-03-23	17.95	18.73	17.78	18.20	3180049
2015-03-24	18.24	18.81	17.98	18.79	3443270
2015-03-25	18.97	19.30	18.67	19.04	4683505
2015-03-26	19.30	19.68	18.89	19.10	4921911
2015-03-27	18.99	19.16	18.41	18.96	3281880
2015-03-30	19.03	19.24	18.49	18.92	3620877
2015-03-31	18.99	19.17	18.67	18.78	4800924
2015-04-01	18.88	19.71	18.65	19.34	6007132
2015-04-02	19.24	19.75	19.15	19.37	4369767
2015-04-06	19.55	20.54	19.45	20.33	6675590
2015-04-07	20.38	20.91	20.09	20.20	6719773
2015-04-08	20.25	20.40	19.26	19.29	5355628
2015-04-09	19.68	20.31	19.49	19.97	5556359
2015-04-10	20.15	20.20	19.54	20.02	3660748
2015-04-13	20.56	20.56	19.94	20.35	4685917
2015-04-14	20.57	21.62	20.35	21.48	6649173
2015-04-15	21.56	22.56	21.35	22.49	7550383
2015-04-16	22.45	22.89	21.71	21.75	6680168
2015-04-17	21.58	21.83	21.07	21.25	3783614
2015-04-20	21.18	21.69	21.00	21.07	3843528
2015-04-21	21.15	21.33	20.24	20.33	3582627
2015-04-22	20.52	21.26	20.35	21.01	6168113
2015-04-23	20.99	22.05	20.91	21.76	7734970
2015-04-24	21.89	21.99	21.08	21.16	3834565
2015-04-27	21.56	21.94	21.15	21.15	3896810
2015-04-28	21.14	21.74	21.03	21.66	4133194
2015-04-29	21.59	22.78	21.32	22.58	5451440
2015-04-30	23.11	23.11	22.12	22.35	4655526
2015-05-01	22.25	22.56	21.83	22.46	3946407
2015-05-04	22.43	22.56	21.83	22.18	2840964
2015-05-05	22.47	22.81	21.46	21.55	4240940
2015-05-06	21.91	22.45	21.54	21.74	6452570
2015-05-07	21.65	21.70	20.91	21.21	5695185
2015-05-08	21.44	22.15	20.90	22.10	3480466
2015-05-11	21.73	22.00	20.96	21.07	4355578
2015-05-12	21.04	21.75	20.59	21.51	4030235
2015-05-13	21.68	21.80	21.23	21.35	3967787
2015-05-14	21.46	21.72	20.87	20.99	3059888
2015-05-15	20.93	21.04	20.50	20.89	4610415
2015-05-18	20.89	21.53	20.58	21.37	3788541
2015-05-19	21.17	21.17	19.95	20.50	5296312
2015-05-20	20.48	21.03	20.36	20.87	2938196
2015-05-21	21.10	21.73	20.99	21.50	3243354
2015-05-22	21.27	21.64	21.13	21.40	1780774
2015-05-26	20.84	21.10	19.93	20.06	4918473
2015-05-27	19.95	20.36	19.72	20.32	3683891
2015-05-28	20.22	20.32	19.70	19.96	3557802
2015-05-29	20.02	20.58	19.98	20.20	3603468
2015-06-01	20.28	20.28	19.68	20.00	2707984
2015-06-02	20.12	21.10	20.12	20.77	2003034
2015-06-03	20.72	21.19	20.60	20.77	2491762
2015-06-04	20.59	20.80	20.28	20.30	2171880
2015-06-05	20.15	21.39	20.09	20.92	3310466
2015-06-08	20.90	21.12	20.55	20.92	4234091
2015-06-09	21.12	21.45	20.74	20.85	3549112
2015-06-10	21.25	21.55	21.16	21.40	2033412
2015-06-11	21.43	21.43	21.01	21.21	2352981
2015-06-12	20.94	21.19	20.79	20.96	1944805
2015-06-15	20.60	20.90	20.36	20.68	2586041
2015-06-16	20.75	20.99	20.65	20.87	1887011
2015-06-17	21.22	21.42	20.72	20.93	1980686
2015-06-18	21.02	21.23	20.12	20.14	3805041
2015-06-19	20.08	20.33	19.56	19.77	4382884
2015-06-22	19.90	20.01	19.61	19.85	3745425
2015-06-23	19.85	20.17	19.77	20.01	2553590
2015-06-24	19.89	20.06	19.36	19.38	3459695
2015-06-25	19.25	19.48	18.67	18.69	4667766
2015-06-26	18.59	18.87	18.32	18.73	7563844
2015-06-29	18.37	19.15	18.30	18.78	3761725
2015-06-30	19.00	19.08	18.62	18.82	2446968
2015-07-01	18.77	18.80	17.67	17.74	4828002
2015-07-02	17.92	18.18	17.68	17.78	2838857
2015-07-06	17.41	17.69	17.01	17.07	4358184
2015-07-07	17.09	17.59	16.60	17.56	4082187
2015-07-08	17.19	17.65	17.09	17.26	5171207
2015-07-09	17.65	17.88	17.36	17.62	4135560
2015-07-10	17.88	18.02	17.50	17.71	3875856
2015-07-13	17.79	18.20	17.56	17.92	3086907
2015-07-14	17.95	18.54	17.79	18.48	3308780
2015-07-15	18.26	18.34	17.34	17.39	3722072
2015-07-16	17.91	17.99	17.14	17.16	4524087
2015-07-17	17.08	17.36	16.65	16.66	4806986
2015-07-20	16.61	16.66	16.15	16.51	5359208
2015-07-21	16.75	17.11	16.66	16.89	4017753
2015-07-22	16.66	16.89	16.46	16.70	5651070
2015-07-23	16.76	18.30	16.49	17.13	6429150
2015-07-24	17.19	17.36	16.06	16.11	5533631
2015-07-27	15.83	16.26	15.32	15.72	6174397
2015-07-28	15.94	16.70	15.57	16.47	5665112
2015-07-29	16.23	17.36	15.87	17.18	5453972
2015-07-30	16.99	17.48	16.68	16.93	8006382
2015-07-31	16.89	17.08	16.38	16.49	4078438
2015-08-03	16.82	16.82	15.92	16.56	5958435
2015-08-04	16.72	17.07	16.55	16.86	4955824
2015-08-05	17.14	17.38	16.49	16.73	4407814
2015-08-06	16.63	18.27	16.34	17.95	8980887
2015-08-07	17.69	18.28	16.79	16.90	5141615
2015-08-10	17.13	18.16	16.79	18.10	4277830
2015-08-11	17.62	17.89	17.13	17.46	5545890
2015-08-12	17.47	18.27	17.31	18.11	4836135
2015-08-13	17.82	17.99	17.21	17.56	3454926
2015-08-14	17.56	17.96	16.64	16.73	4582587
2015-08-17	16.81	16.92	16.22	16.47	5129065
2015-08-18	16.47	16.82	16.24	16.71	3949195
2015-08-19	16.57	16.75	15.78	15.95	4002657
2015-08-20	15.87	16.33	15.47	15.53	4285246
2015-08-21	15.44	15.86	14.61	14.66	7620928
2015-08-24	14.00	14.34	13.35	13.64	11565942
2015-08-25	14.35	14.65	13.20	13.24	7840134
2015-08-26	13.74	13.77	12.98	13.63	8327932
2015-08-27	14.01	15.09	13.58	15.07	7131352
2015-08-28	14.82	16.41	14.82	15.67	6611099
2015-08-31	15.34	16.44	14.80	16.28	6560755
2015-09-01	15.55	15.97	15.07	15.36	6474235
2015-09-02	15.68	16.01	14.30	14.78	6289400
2015-09-03	14.92	15.43	14.54	14.93	5841576
2015-09-04	14.80	14.81	14.28	14.54	4845006
2015-09-08	14.72	14.87	14.37	14.72	3534590
2015-09-09	15.17	15.17	13.89	14.08	4467062
2015-09-10	14.03	14.66	13.73	14.51	5424823
2015-09-11	14.17	14.38	13.72	14.22	3249151
2015-09-14	14.11	14.29	13.75	14.16	4513633
2015-09-15	14.29	14.66	14.21	14.44	2940996
2015-09-16	14.58	15.38	14.48	14.88	7113940
2015-09-17	14.91	15.38	14.50	14.77	6233015
2015-09-18	14.37	14.52	13.39	13.47	8087529
2015-09-21	13.72	13.85	13.24	13.45	3747420
2015-09-22	13.10	13.87	13.10	13.46	4746684
2015-09-23	13.43	13.73	13.11	13.48	4633508
2015-09-24	13.29	14.15	13.20	13.92	5657655
2015-09-25	14.07	14.43	13.78	13.97	6906632
2015-09-28	13.68	14.02	13.66	13.69	3704379
2015-09-29	13.90	14.29	13.63	13.89	4485617
2015-09-30	14.06	14.10	12.97	13.14	6211897
2015-10-01	13.48	14.09	12.96	13.06	5819728
2015-10-02	12.82	14.29	12.82	14.26	5747936
2015-10-05	14.54	15.74	14.39	15.45	9351764
2015-10-06	15.45	16.79	15.33	16.69	8836656
2015-10-07	17.00	17.32	15.86	16.25	8758744
2015-10-08	16.51	17.03	15.50	16.97	6537897
2015-10-09	17.17	17.45	16.75	16.98	6795254
2015-10-12	16.93	17.05	15.91	16.11	3587535
2015-10-13	16.02	16.36	15.79	15.91	5663006
2015-10-14	15.90	16.07	15.55	15.97	4878713
2015-10-15	15.71	16.04	15.33	16.00	3670726
2015-10-16	15.97	16.14	14.53	14.79	7051968
2015-10-19	14.58	14.89	14.16	14.31	7633011
2015-10-20	14.29	14.82	14.18	14.65	5425846
2015-10-21	14.50	14.71	14.23	14.32	7040428
2015-10-22	14.10	15.11	14.03	14.72	8599487
2015-10-23	14.61	15.10	14.27	15.07	8417956
2015-10-26	14.90	15.24	14.60	14.80	7095708
2015-10-27	14.57	14.85	14.06	14.24	5541175
2015-10-28	14.35	15.19	14.13	14.55	7097565
2015-10-29	14.56	15.41	14.52	14.54	5837589
2015-10-30	14.66	15.12	14.17	14.89	5289209
2015-11-02	14.72	15.72	14.72	15.67	3999312
2015-11-03	15.82	16.67	15.76	16.48	7117798
2015-11-04	16.17	16.74	16.13	16.49	7902913
2015-11-05	16.35	16.75	15.74	15.80	6264128
2015-11-06	15.57	16.44	15.50	16.17	4331215
2015-11-09	16.04	16.52	15.78	16.17	4699451
2015-11-10	16.07	16.48	15.89	16.24	4282579
2015-11-11	16.27	16.30	15.07	15.45	3826884
2015-11-12	15.00	15.93	14.89	15.18	6470125
2015-11-13	15.45	15.46	14.78	15.09	4373828
2015-11-16	15.01	15.69	14.76	15.67	4483714
2015-11-17	15.40	15.91	15.27	15.42	3924781
2015-11-18	15.64	16.47	15.61	16.44	6361505
2015-11-19	16.22	16.49	15.66	15.74	3771732
2015-11-20	15.72	15.99	15.14	15.35	3610778
2015-11-23	15.24	15.74	15.14	15.61	6758241
2015-11-24	15.72	16.77	15.72	16.57	5358533
2015-11-25	16.40	17.15	16.09	16.65	4005394
2015-11-27	16.41	16.60	16.00	16.10	1503810
2015-11-30	16.62	16.62	16.07	16.22	3972800
2015-12-01	16.20	16.48	15.92	16.20	3629036
2015-12-02	16.01	16.11	15.24	15.36	5156890
2015-12-03	15.48	15.82	15.20	15.74	5662591
2015-12-04	15.31	15.71	14.80	15.02	5090262
2015-12-07	14.38	14.82	14.17	14.47	3815955
2015-12-08	14.25	14.80	14.00	14.44	2572697
2015-12-09	14.60	15.22	14.33	14.59	3349059
2015-12-10	14.51	15.37	14.39	15.17	3588031
2015-12-11	15.00	15.13	14.61	14.80	4606833
2015-12-14	14.74	15.15	14.53	14.72	4395349
2015-12-15	15.00	15.82	14.78	15.54	4463054
2015-12-16	15.40	16.03	15.25	15.71	6246360
2015-12-17	15.76	15.85	14.82	14.87	6747750
2015-12-18	14.77	15.15	14.06	14.06	5811955
2015-12-21	14.20	14.46	13.64	14.12	4825213
2015-12-22	14.20	14.88	14.18	14.74	3535106
2015-12-23	15.27	15.85	15.12	15.79	3717625
2015-12-24	15.84	16.09	15.49	15.75	1652750
2015-12-28	15.44	15.60	14.76	14.95	3175057
2015-12-29	15.28	15.55	14.93	15.18	1907617
2015-12-30	14.89	15.40	14.81	15.20	4091496
2015-12-31	15.09	15.40	14.89	15.08	4049789
2016-01-04	15.03	15.35	14.54	15.18	4985462
2016-01-05	15.27	15.27	14.47	14.70	6271947
2016-01-06	14.26	14.49	13.89	14.17	5166961
2016-01-07	13.83	14.06	13.45	13.57	7696305
2016-01-08	13.68	13.68	12.93	13.26	6069935
2016-01-11	13.36	13.72	12.81	12.96	5840577
2016-01-12	13.10	13.63	12.59	13.12	5622168
2016-01-13	13.40	13.56	12.45	12.56	4704958
2016-01-14	12.64	13.26	12.30	13.19	5076403
2016-01-15	12.57	12.91	12.25	12.84	5563048
2016-01-19	12.92	12.95	11.85	12.07	5918008
2016-01-20	11.60	11.90	10.94	11.64	7926168
2016-01-21	11.43	12.39	11.28	11.99	6408093
2016-01-22	12.55	13.03	12.14	12.67	8097965
2016-01-25	12.22	12.83	11.48	11.49	6211735
2016-01-26	11.60	12.07	11.53	11.92	6090652
2016-01-27	11.77	12.88	11.63	12.42	6550625
2016-01-28	13.19	13.78	12.88	13.51	8050075
2016-01-29	13.62	14.39	13.36	14.38	6991931
2016-02-01	13.94	14.38	13.09	13.33	5395204
2016-02-02	12.80	12.93	12.29	12.49	5662510
2016-02-03	12.73	13.30	12.01	13.05	6983872
2016-02-04	13.82	14.33	13.37	14.15	6695000
2016-02-05	14.15	14.37	13.37	13.74	6878249
2016-02-08	13.30	13.35	12.83	13.27	5072749
2016-02-09	12.96	13.09	12.34	12.79	4616670
2016-02-10	12.70	13.12	12.53	12.59	3219027
2016-02-11	12.25	12.70	11.81	12.57	5783609
2016-02-12	12.87	13.64	12.80	13.13	4797240
2016-02-16	13.55	13.81	13.25	13.75	3582108
2016-02-17	14.03	14.96	14.03	14.67	5446055
2016-02-18	15.00	15.10	14.18	14.72	4938791
2016-02-19	14.41	15.07	14.27	15.00	4875639
2016-02-22	15.17	15.58	15.06	15.44	4637987
2016-02-23	15.22	15.59	14.63	14.83	3990614
2016-02-24	14.27	14.97	14.22	14.94	2685551
2016-02-25	14.76	14.98	13.92	14.82	4009105
2016-02-26	15.26	15.68	14.99	15.32	5570392
2016-02-29	15.39	15.83	15.26	15.54	5479460
2016-03-01	15.79	16.15	15.27	15.80	5880949
2016-03-02	15.72	16.28	15.56	15.80	5347309
2016-03-03	15.79	17.11	15.78	16.96	7527886
2016-03-04	17.14	18.31	16.68	17.48	6817023
2016-03-07	17.42	18.64	17.40	18.43	7483635
2016-03-08	18.14	18.20	17.29	17.39	5502640
2016-03-09	17.74	18.33	17.25	17.62	4940101
2016-03-10	17.43	17.99	17.18	17.62	4979299
2016-03-11	17.76	18.23	17.74	17.91	4859189
2016-03-14	17.25	18.21	17.21	17.74	3676743
2016-03-15	17.45	17.95	17.08	17.90	3781182
2016-03-16	18.02	18.36	17.90	18.18	3717914
2016-03-17	18.36	18.50	18.10	18.32	4287658
2016-03-18	18.15	18.75	17.13	17.25	6269013
2016-03-21	17.10	17.62	16.85	17.51	3660766
2016-03-22	17.30	17.52	17.06	17.14	2622598
2016-03-23	16.93	17.27	16.73	16.91	3157214
2016-03-24	16.50	17.01	16.36	16.93	3611578
2016-03-28	16.86	17.03	16.52	16.75	3143177
2016-03-29	16.33	17.10	16.21	16.75	3247118
2016-03-30	17.25	17.55	17.01	17.20	3903199
2016-03-31	17.16	17.90	17.16	17.20	4606325
2016-04-01	17.17	17.48	16.51	16.56	4967683
2016-04-04	16.62	16.74	16.18	16.37	4283060
2016-04-05	16.14	16.69	16.06	16.40	3157676
2016-04-06	16.62	17.24	16.36	17.02	3160159
2016-04-07	16.73	17.22	16.45	16.71	3093952
2016-04-08	17.26	17.70	17.12	17.40	3443172
2016-04-11	17.52	18.16	17.30	17.62	4214027
2016-04-12	17.79	18.78	17.64	18.62	5918382
2016-04-13	18.66	18.79	18.24	18.65	2902696
2016-04-14	18.73	18.91	18.07	18.24	3601292
2016-04-15	17.54	17.70	17.22	17.64	4486060
2016-04-18	18.35	18.35	16.87	17.79	3585831
2016-04-19	17.92	18.49	17.73	18.42	4911533
2016-04-20	18.28	19.13	18.11	18.75	6023237
2016-04-21	18.84	19.08	18.41	18.71	4054183
2016-04-22	18.81	19.47	18.68	19.06	6424560
2016-04-25	18.92	19.06	18.42	18.70	2954882
2016-04-26	18.82	19.08	18.38	18.54	5159405
2016-04-27	18.66	19.18	18.63	19.09	6341916
2016-04-28	18.93	19.77	18.63	19.15	5023605
2016-04-29	19.15	19.99	19.15	19.75	4101617
2016-05-02	19.65	19.72	18.86	19.23	4837146
2016-05-03	18.81	18.98	18.30	18.59	3815334
2016-05-04	18.63	18.76	17.54	17.56	5428407
2016-05-05	18.16	18.51	17.25	17.45	3491558
2016-05-06	17.24	18.01	17.24	17.86	2968458
2016-05-09	17.69	17.79	17.00	17.05	3370621
2016-05-10	17.14	17.83	17.14	17.76	2984808
2016-05-11	17.73	18.11	17.33	17.86	2962781
2016-05-12	18.05	18.24	17.51	17.74	2876591
2016-05-13	17.65	17.90	17.21	17.31	2553337
2016-05-16	17.53	18.06	17.52	17.70	2574767
2016-05-17	17.75	18.37	17.58	17.95	2978119
2016-05-18	17.84	18.12	16.80	17.36	2199972
2016-05-19	17.12	17.32	16.72	17.17	3324329
2016-05-20	17.20	17.62	17.16	17.44	2948920
2016-05-23	17.28	17.43	17.05	17.31	2979674
2016-05-24	17.48	17.67	16.77	17.60	2698108
2016-05-25	17.82	18.61	17.82	18.60	2975989
2016-05-26	18.84	18.95	18.56	18.71	3594527
2016-05-27	18.69	18.85	18.52	18.60	2614029
2016-05-31	18.66	19.00	18.52	18.61	2678173
2016-06-01	17.88	18.43	17.60	18.22	3252422
2016-06-02	17.95	18.02	17.62	17.96	3232951
2016-06-03	17.94	18.30	17.86	18.27	3067860
2016-06-06	18.51	20.22	18.51	20.20	5775572
2016-06-07	20.29	21.65	20.29	21.49	5637225
2016-06-08	21.70	22.12	21.16	21.56	4286921
2016-06-09	21.26	21.77	20.85	21.71	3690741
2016-06-10	21.33	21.59	20.99	21.07	2953198
2016-06-13	20.71	21.20	20.65	20.81	2962392
2016-06-14	20.69	21.02	20.45	20.86	3498671
2016-06-15	20.72	21.40	20.54	21.03	3023321
2016-06-16	20.76	20.83	19.87	20.57	3976160
2016-06-17	20.78	21.37	20.56	20.97	4336981
2016-06-20	21.37	21.62	20.58	20.59	3980425
2016-06-21	20.61	21.35	20.40	21.10	3748990
2016-06-22	21.30	21.56	21.10	21.12	3267587
2016-06-23	21.50	21.68	21.35	21.61	2229728
2016-06-24	20.49	21.04	20.30	20.41	5098922
2016-06-27	20.13	20.22	19.31	19.33	3930387
2016-06-28	19.76	19.86	19.57	19.85	3301246
2016-06-29	20.58	21.18	20.21	20.82	4586045
2016-06-30	20.83	21.34	20.61	21.32	2825302
2016-07-01	21.31	21.95	20.85	21.69	2926972
2016-07-05	21.28	21.45	20.36	20.57	2769736
2016-07-06	20.47	20.73	20.23	20.55	3671343
2016-07-07	20.74	21.39	20.10	20.42	4266971
2016-07-08	20.82	21.30	20.77	21.09	3100870
2016-07-11	21.47	21.62	20.56	20.70	4210039
2016-07-12	21.19	21.78	20.98	21.67	5780115
2016-07-13	21.64	21.76	20.89	20.99	3593217
2016-07-14	21.30	21.64	21.07	21.07	2527306
2016-07-15	21.17	21.31	20.98	21.25	4843366
2016-07-18	21.11	21.15	20.76	21.13	3085467
2016-07-19	21.01	21.13	20.22	20.61	3821529
2016-07-20	20.37	20.88	20.05	20.44	5450058
2016-07-21	20.48	20.87	20.09	20.15	4855784
2016-07-22	20.27	20.61	19.99	20.59	3801015
2016-07-25	20.38	20.50	19.76	19.83	5117642
2016-07-26	19.66	20.22	19.51	20.21	3634459
2016-07-27	20.33	20.57	19.49	19.64	5459391
2016-07-28	19.62	20.12	18.74	19.26	7150659
2016-07-29	19.00	19.50	17.61	19.39	4269226
2016-08-01	19.19	19.26	18.44	18.78	4516518
2016-08-02	19.03	19.44	18.34	18.79	4649680
2016-08-03	18.80	19.58	18.69	19.37	3326608
2016-08-04	19.33	19.69	18.93	19.32	2677219
2016-08-05	19.24	19.93	19.17	19.81	2725680
2016-08-08	20.02	20.62	20.02	20.39	2563251
2016-08-09	20.44	20.49	19.59	19.88	3451186
2016-08-10	19.85	20.01	19.47	19.54	3262077
2016-08-11	19.69	19.84	19.43	19.57	3072785
2016-08-12	19.71	19.82	19.21	19.44	2289236
2016-08-15	19.63	20.31	19.60	20.09	2608407
2016-08-16	20.39	20.61	20.10	20.30	2949612
2016-08-17	20.17	20.53	19.77	19.96	3026023
2016-08-18	20.08	21.30	19.99	21.17	5195778
2016-08-19	21.00	21.29	20.64	21.22	3274085
2016-08-22	20.93	20.93	20.45	20.67	3264134
2016-08-23	20.83	21.02	20.49	20.83	2877961
2016-08-24	20.69	21.03	20.62	20.81	3319749
2016-08-25	20.79	21.07	20.58	20.75	2473394
2016-08-26	20.86	21.08	20.28	20.56	3478383
2016-08-29	20.47	20.77	20.35	20.47	2185534
2016-08-30	20.62	20.90	19.89	19.97	2320539
2016-08-31	19.84	20.10	19.42	19.49	3728242
2016-09-01	19.41	19.49	19.03	19.49	2744693
2016-09-02	19.76	20.13	19.50	19.74	2821474
2016-09-06	19.87	20.62	19.74	20.57	2448422
2016-09-07	20.71	20.91	20.42	20.51	3291510
2016-09-08	20.72	20.82	19.97	20.65	3904248
2016-09-09	20.38	20.51	19.15	19.16	4166139
2016-09-12	18.83	19.27	18.73	19.11	3492525
2016-09-13	18.80	18.80	18.12	18.44	4895512
2016-09-14	18.67	18.98	18.32	18.42	4810544
2016-09-15	18.79	19.25	18.43	19.03	3241104
2016-09-16	18.71	19.07	18.64	18.96	4172523
2016-09-19	19.15	19.48	18.99	19.26	3267671
2016-09-20	19.17	19.26	18.44	18.78	4276775
2016-09-21	19.04	19.59	18.86	19.55	2684354
2016-09-22	19.95	20.17	19.52	19.53	2681690
2016-09-23	19.43	19.75	18.77	18.80	2370146
2016-09-26	18.80	19.26	18.74	19.02	2761112
2016-09-27	18.81	18.90	18.55	18.82	2424385
2016-09-28	18.93	20.45	18.77	20.39	5040871
2016-09-29	20.50	22.10	20.02	21.77	5593903
2016-09-30	21.99	22.66	21.74	22.37	5983778
2016-10-03	22.44	22.46	21.85	22.09	3536051
2016-10-04	22.13	22.22	21.55	21.64	2185081
2016-10-05	22.15	22.83	21.97	22.59	4183853
2016-10-06	22.71	23.17	22.65	23.01	3154114
2016-10-07	23.05	23.29	22.71	23.02	2931427
2016-10-10	23.38	24.15	23.28	24.05	3791955
2016-10-11	23.95	24.36	23.63	24.33	4627936
2016-10-12	24.17	24.50	23.97	24.21	3569246
2016-10-13	24.05	24.64	23.83	24.56	2771164
2016-10-14	24.77	25.01	24.05	24.09	2617415
2016-10-17	24.03	24.28	23.49	23.73	2231385
2016-10-18	24.19	24.49	23.86	24.19	4097767
2016-10-19	24.39	24.96	24.18	24.59	2932313
2016-10-20	24.34	24.37	23.79	24.10	4014843
2016-10-21	23.95	24.49	23.75	24.40	2655805
2016-10-24	24.36	24.43	23.64	24.16	2719217
2016-10-25	24.09	24.35	23.33	23.37	2529448
2016-10-26	23.08	23.78	22.77	23.37	4910507
2016-10-27	22.90	23.98	22.19	23.33	6084419
2016-10-28	23.38	23.57	22.57	22.65	2837715
2016-10-31	22.59	22.78	22.39	22.48	2495487
2016-11-01	22.75	23.00	21.65	22.13	4533956
2016-11-02	21.80	21.89	21.18	21.39	4257989
2016-11-03	21.41	21.78	21.25	21.45	2835602
2016-11-04	21.28	21.54	20.79	21.40	3046109
2016-11-07	21.86	21.91	21.43	21.67	2332542
2016-11-08	21.47	21.93	21.43	21.69	2333725
2016-11-09	21.59	22.62	21.48	22.39	3182163
2016-11-10	22.32	22.55	21.79	22.39	3151299
2016-11-11	22.08	22.28	21.26	22.00	2709185
2016-11-14	22.03	22.57	21.76	22.56	2835655
2016-11-15	22.87	24.42	22.78	23.60	4288607
2016-11-16	23.40	23.92	23.17	23.66	2797985
2016-11-17	23.84	24.29	23.73	23.86	2470679
2016-11-18	24.04	24.28	23.96	24.11	2204379
2016-11-21	24.60	24.98	24.40	24.74	2802373
2016-11-22	24.83	24.84	24.28	24.47	2447271
2016-11-23	24.26	24.87	24.26	24.75	1621831
2016-11-25	24.66	24.71	23.98	24.19	976632
2016-11-28	24.27	24.52	23.69	23.71	3162165
2016-11-29	23.17	23.48	22.55	22.96	4667177
2016-11-30	24.64	27.34	24.42	26.67	7403446
2016-12-01	27.48	28.47	26.97	27.70	6119537
2016-12-02	27.67	28.51	27.53	28.09	3705281
2016-12-05	28.23	29.38	28.21	28.78	4178580
2016-12-06	27.72	28.67	27.52	28.59	3904892
2016-12-07	28.81	29.08	28.04	28.60	2623493
2016-12-08	28.77	29.29	28.63	28.83	2822548
2016-12-09	29.16	29.29	28.11	28.17	2210809
2016-12-12	28.88	29.56	28.26	28.67	3871802
2016-12-13	27.06	27.97	26.03	26.70	15024799
2016-12-14	26.61	27.04	26.27	26.52	5626079
2016-12-15	26.90	26.95	26.15	26.73	3438055
2016-12-16	26.60	27.08	26.39	26.78	6262249
2016-12-19	26.79	27.06	26.51	26.82	3217752
2016-12-20	27.03	27.31	26.83	27.00	2539070
2016-12-21	27.35	27.35	26.65	26.91	3898018
2016-12-22	27.00	27.17	26.75	26.88	1849003
2016-12-23	26.83	27.07	26.65	26.69	1367738
2016-12-27	26.92	27.28	26.75	27.09	2281214
2016-12-28	27.27	27.55	26.61	26.75	1045591
2016-12-29	26.73	27.02	26.60	26.98	1621411
2016-12-30	26.98	27.20	26.80	26.92	2203067
2017-01-03	27.32	28.15	27.15	27.71	3721690
2017-01-04	27.97	28.76	27.71	28.38	5803262
2017-01-05	28.45	28.94	28.24	28.71	3238513
2017-01-06	28.79	29.02	28.33	28.71	3153512
2017-01-09	28.44	28.48	27.88	28.08	2651951
2017-01-10	28.21	28.54	27.90	28.26	3574321
2017-01-11	28.44	28.88	28.13	28.22	3770031
2017-01-12	28.36	28.73	28.02	28.32	3368619
2017-01-13	28.20	28.42	27.47	27.53	2700111
2017-01-17	27.74	28.04	27.47	27.92	1661083
2017-01-18	27.69	28.02	27.36	27.51	2817990
2017-01-19	27.34	27.88	27.34	27.50	1881413
2017-01-20	27.73	28.14	27.46	27.58	2058665
2017-01-23	27.27	27.45	26.21	26.42	2728345
2017-01-24	26.71	27.17	26.50	27.00	5462042
2017-01-25	27.46	28.91	27.46	28.53	24347231
2017-01-26	28.70	28.79	27.93	28.28	5071748
2017-01-27	28.07	28.42	27.78	28.32	3285798
2017-01-30	28.05	28.25	26.89	27.40	4049101
2017-01-31	27.29	28.09	27.08	28.04	4138014
2017-02-01	28.32	28.68	27.84	28.44	4312034
2017-02-02	28.61	28.61	27.50	27.75	3532262
2017-02-03	27.89	28.55	27.84	28.27	3409028
2017-02-06	28.35	28.45	27.70	27.84	3013521
2017-02-07	27.72	27.74	27.04	27.07	3454983
2017-02-08	26.84	27.37	25.79	27.29	7747099
2017-02-09	27.36	28.64	26.77	27.84	5280668
2017-02-10	28.81	29.25	27.85	27.89	3633927
2017-02-13	27.89	28.71	27.77	28.62	3564974
2017-02-14	28.92	29.76	28.83	29.47	6628994
2017-02-15	29.37	29.46	28.45	28.55	3155636
2017-02-16	28.55	28.72	27.63	27.76	2746356
2017-02-17	27.47	27.85	27.22	27.43	3275194
2017-02-21	27.76	28.06	27.58	27.66	2966000
2017-02-22	27.52	27.63	27.00	27.06	2521020
2017-02-23	27.52	27.80	27.15	27.57	4254622
2017-02-24	27.22	27.38	26.51	26.69	3326918
2017-02-27	27.27	28.19	26.97	27.90	4309088
2017-02-28	27.66	28.01	27.51	27.62	3926876
2017-03-01	28.13	28.73	27.84	28.38	3185769
2017-03-02	28.11	28.42	27.63	27.65	2197878
2017-03-03	27.69	28.36	27.69	27.82	2142343
2017-03-06	27.65	27.75	27.05	27.67	2759955
2017-03-07	27.77	27.92	26.80	26.81	2561015
2017-03-08	26.64	26.73	25.32	25.43	6892725
2017-03-09	25.03	25.39	24.48	25.19	5278099
2017-03-10	25.32	25.55	24.95	25.24	2714576
2017-03-13	25.27	25.64	25.17	25.54	2440664
2017-03-14	25.20	25.20	24.01	25.01	4100005
2017-03-15	25.72	26.38	25.44	26.21	5035978
2017-03-16	26.28	26.41	25.71	26.01	2325725
2017-03-17	26.00	26.29	25.55	25.68	3698200
2017-03-20	25.50	25.59	25.01	25.37	2601929
2017-03-21	25.43	25.44	24.67	24.91	2946325
2017-03-22	24.68	24.94	24.37	24.57	4556328
2017-03-23	24.47	24.71	23.92	24.49	3760809
2017-03-24	24.53	24.83	23.92	23.99	3700136
2017-03-27	23.31	23.57	22.83	23.06	5889518
2017-03-28	23.10	23.75	23.04	23.45	5622563
2017-03-29	23.38	23.99	23.26	23.91	3454283
2017-03-30	24.14	24.52	23.87	24.29	3782558
2017-03-31	24.25	24.46	24.06	24.27	3470114
2017-04-03	24.39	24.65	23.98	24.16	3449571
2017-04-04	24.19	24.63	23.96	24.35	3696266
2017-04-05	25.00	25.66	24.61	24.66	6665344
2017-04-06	24.69	25.33	24.68	25.29	3361579
2017-04-07	25.25	25.43	24.77	24.84	2461571
2017-04-10	25.08	25.57	24.94	25.54	2465645
2017-04-11	25.43	25.72	24.96	25.61	2540865
2017-04-12	25.53	25.75	24.84	24.95	3134361
2017-04-13	24.87	24.90	23.77	23.80	4496461
2017-04-17	23.84	23.96	23.40	23.66	2850269
2017-04-18	23.50	24.02	23.30	23.39	3869288
2017-04-19	23.39	23.57	22.65	22.72	3191023
2017-04-20	22.80	22.85	22.35	22.45	3190639
2017-04-21	22.35	22.60	21.73	22.49	6174028
2017-04-24	22.66	22.75	22.30	22.33	3009890
2017-04-25	22.40	22.62	22.09	22.61	3980044
2017-04-26	22.42	23.25	22.38	23.00	8441127
2017-04-27	22.38	22.94	20.25	21.93	15648222
2017-04-28	22.30	22.48	21.64	21.65	5901247
2017-05-01	21.80	22.25	21.50	21.95	5511997
2017-05-02	22.15	22.21	21.27	21.59	3324722
2017-05-03	21.51	21.75	21.20	21.59	4117684
2017-05-04	21.41	21.58	20.36	20.69	7563099
2017-05-05	20.76	21.82	20.70	21.77	5055905
2017-05-08	21.81	21.81	21.26	21.53	4185409
2017-05-09	21.55	21.55	20.99	21.27	3305995
2017-05-10	21.45	22.08	21.31	21.69	4910332
2017-05-11	21.97	21.99	21.20	21.24	3133581
2017-05-12	21.20	21.23	20.62	20.76	3287173
2017-05-15	21.49	22.29	21.37	21.71	6385454
2017-05-16	21.92	22.11	21.48	21.81	3337776
2017-05-17	21.61	21.95	21.38	21.62	6691621
2017-05-18	21.35	22.37	21.22	22.08	5913148
2017-05-19	22.36	23.08	22.22	22.82	6072211
2017-05-22	23.04	23.04	22.42	22.47	3631534
2017-05-23	22.42	22.45	21.73	21.98	3648317
2017-05-24	21.94	22.46	21.86	22.06	4168113
2017-05-25	22.02	22.71	20.89	20.99	5700489
2017-05-26	21.07	21.63	21.07	21.52	5209175
2017-05-30	21.34	21.57	20.94	21.23	3726690
2017-05-31	21.04	21.44	20.73	21.32	6045054
2017-06-01	21.42	21.96	21.21	21.73	4824271
2017-06-02	21.56	21.61	20.83	21.19	4763538
2017-06-05	21.05	21.48	20.94	21.43	4765240
2017-06-06	21.22	21.60	20.89	21.53	4327773
2017-06-07	21.32	21.54	19.32	19.47	7534735
2017-06-08	19.27	19.91	19.27	19.89	4588131
2017-06-09	20.02	21.12	19.55	20.63	5722696
2017-06-12	20.89	21.52	20.69	20.75	5994459
2017-06-13	20.80	21.50	20.65	21.37	3396407
2017-06-14	21.34	21.34	19.96	20.22	5935859
2017-06-15	19.96	20.27	19.81	19.97	4049264
2017-06-16	20.08	20.43	19.87	20.41	6182284
2017-06-19	20.45	20.52	20.10	20.40	5307708
2017-06-20	19.97	20.10	19.20	19.72	5577141
2017-06-21	19.59	19.64	19.06	19.45	5428322
2017-06-22	19.58	19.94	19.30	19.52	4138401
2017-06-23	19.60	19.89	19.41	19.65	6555133
2017-06-26	19.78	20.12	19.55	19.79	2289892
2017-06-27	19.85	20.19	19.70	19.93	3708511
2017-06-28	19.96	20.38	19.84	20.02	3592939
2017-06-29	20.13	20.67	20.03	20.12	3901470
2017-06-30	20.20	20.47	19.97	20.19	3443451
2017-07-03	20.32	21.00	20.21	20.88	2374771
2017-07-05	20.71	20.71	20.02	20.22	3808688
2017-07-06	20.36	20.56	19.62	19.68	3111071
2017-07-07	19.55	19.79	19.13	19.78	2580904
2017-07-10	19.65	20.05	19.51	20.02	4091511
2017-07-11	20.04	20.49	19.78	20.28	3409873
2017-07-12	20.60	20.77	19.85	20.01	2823719
2017-07-13	20.03	20.45	19.78	20.43	3269366
2017-07-14	20.43	20.56	20.13	20.47	3881053
2017-07-17	20.36	20.51	20.09	20.11	3367681
2017-07-18	20.28	20.37	19.91	20.23	3871516
2017-07-19	20.25	21.66	20.04	21.51	6940383
2017-07-20	21.69	21.74	20.73	20.78	3979066
2017-07-21	20.74	20.98	19.70	19.75	5547825
2017-07-24	19.87	19.95	18.93	19.18	6410811
2017-07-25	19.45	20.09	19.43	19.74	4864595
2017-07-26	19.89	20.04	19.17	19.75	4770036
2017-07-27	19.89	20.54	19.24	19.43	7666680
2017-07-28	19.36	20.29	19.30	19.51	4070321
2017-07-31	19.51	19.82	19.06	19.34	4177860
2017-08-01	19.28	19.46	18.88	19.27	4886843
2017-08-02	19.19	19.83	18.75	19.68	4652504
2017-08-03	19.66	19.81	19.09	19.22	3524402
2017-08-04	19.32	19.45	19.00	19.09	3405309
2017-08-07	18.99	18.99	18.18	18.32	4611742
2017-08-08	18.18	18.25	17.71	17.79	3880367
2017-08-09	17.90	17.99	17.25	17.29	4223898
2017-08-10	16.97	17.40	16.81	16.87	5009573
2017-08-11	16.82	17.03	16.80	16.83	3615554
2017-08-14	16.87	17.00	16.61	16.64	2479063
2017-08-15	16.55	16.62	15.90	16.25	4062563
2017-08-16	16.29	16.32	15.46	15.53	5615892
2017-08-17	15.42	15.54	15.25	15.44	5852352
2017-08-18	15.46	15.88	15.33	15.63	5557201
2017-08-21	14.83	15.59	14.83	15.40	2264165
2017-08-22	15.47	15.59	15.34	15.41	2559864
2017-08-23	15.34	15.74	15.29	15.63	3024147
2017-08-24	15.56	15.57	15.22	15.26	2959872
2017-08-25	15.37	15.97	15.32	15.85	3699438
2017-08-28	15.89	15.94	15.33	15.61	3955366
2017-08-29	15.34	15.78	15.34	15.69	3643808
2017-08-30	15.85	15.88	15.45	15.80	4763857
2017-08-31	15.99	16.10	15.81	15.97	2877308
2017-09-01	15.99	16.23	15.77	15.94	2781979
2017-09-05	16.65	17.18	16.45	17.00	6330377
2017-09-06	17.18	17.75	17.11	17.41	5786526
2017-09-07	17.32	17.57	17.10	17.47	3959497
2017-09-08	17.37	17.56	16.81	17.00	2589154
2017-09-11	17.08	17.62	17.00	17.57	4079815
2017-09-12	17.56	18.11	17.52	17.86	4354808
2017-09-13	18.01	18.73	17.81	18.14	5678798
2017-09-14	18.23	18.79	18.20	18.45	5117582
2017-09-15	18.42	18.71	18.17	18.66	11951336
2017-09-18	18.63	18.86	18.33	18.71	5580208
2017-09-19	18.85	18.93	18.39	18.68	4105910
2017-09-20	18.84	19.53	18.69	19.49	5454411
2017-09-21	19.05	19.42	18.97	19.36	3382768
2017-09-22	19.23	19.55	18.70	19.53	2816041
2017-09-25	19.86	20.64	19.81	20.47	6001737
2017-09-26	20.44	20.67	20.17	20.52	3907358
2017-09-27	20.66	20.80	20.43	20.77	4372693
2017-09-28	20.91	21.22	20.66	20.84	4110631
2017-09-29	20.78	21.05	20.67	20.94	5048723
2017-10-02	20.38	20.90	20.24	20.83	3859814
2017-10-03	20.90	20.93	20.57	20.76	5570167
2017-10-04	20.74	20.96	20.65	20.81	3814308
2017-10-05	20.93	21.39	20.85	21.30	4148132
2017-10-06	20.88	21.16	20.69	20.75	3300845
2017-10-09	20.98	21.22	20.84	21.04	2495586
2017-10-10	21.55	21.60	20.92	20.95	2403984
2017-10-11	21.01	21.32	20.63	21.31	3324209
2017-10-12	20.83	20.99	20.33	20.53	3974366
2017-10-13	20.83	21.07	20.48	20.49	3973961
2017-10-16	20.71	20.83	20.41	20.42	2374346
2017-10-17	20.35	20.50	20.09	20.23	3981145
2017-10-18	20.25	20.34	19.52	19.52	4162465
2017-10-19	19.33	19.65	18.78	18.93	5092452
2017-10-20	19.01	19.22	18.69	18.92	3112421
2017-10-23	19.01	19.13	18.52	18.52	3325051
2017-10-24	18.68	18.78	18.28	18.33	5615585
2017-10-25	18.28	18.35	17.65	17.97	6236874
2017-10-26	18.49	19.14	17.24	19.09	8165223
2017-10-27	19.03	19.87	18.80	19.76	6017773
2017-10-30	19.81	20.15	19.56	19.75	4992893
2017-10-31	19.75	19.85	19.36	19.78	4574388
2017-11-01	20.17	20.48	19.84	19.95	4213246
2017-11-02	20.03	20.16	19.71	19.93	2810684
2017-11-03	19.85	20.36	19.85	20.26	3599675
2017-11-06	20.40	21.04	20.29	21.02	5592736
2017-11-07	20.70	21.17	20.65	20.83	3834230
2017-11-08	20.74	21.04	20.19	20.68	3256697
2017-11-09	20.65	21.02	20.58	20.88	3274977
2017-11-10	20.92	21.09	20.59	20.84	2419038
2017-11-13	20.73	20.75	20.48	20.58	2340918
2017-11-14	20.47	20.54	19.89	19.92	2992442
2017-11-15	19.73	19.96	19.12	19.74	3701394
2017-11-16	19.74	20.20	19.50	19.63	2875763
2017-11-17	19.76	20.20	19.61	20.02	2179252
2017-11-20	19.93	20.37	19.70	20.26	2789962
2017-11-21	20.42	20.66	19.99	20.08	2750678
2017-11-22	20.37	20.69	20.18	20.46	2335468
2017-11-24	20.59	20.75	20.45	20.49	1020061
2017-11-27	20.28	20.32	19.81	19.87	2225542
2017-11-28	19.92	20.13	19.66	20.09	3291424
2017-11-29	20.08	20.55	20.01	20.49	2529961
2017-11-30	20.70	22.05	20.70	21.59	4467961
2017-12-01	21.94	22.23	21.49	21.98	4720283
2017-12-04	21.91	22.50	21.71	21.84	4690823
2017-12-05	21.89	22.07	21.21	21.26	2410640
2017-12-06	21.20	21.26	20.75	21.00	2454805
2017-12-07	21.15	21.70	20.97	21.57	3740996
2017-12-08	21.91	21.91	21.31	21.62	3495872
2017-12-11	21.73	22.32	21.33	22.29	2611921
2017-12-12	22.42	22.47	21.85	21.92	2671114
2017-12-13	21.93	22.02	21.25	21.31	2884305
2017-12-14	21.18	21.43	20.61	20.62	2668535
2017-12-15	20.74	20.89	20.47	20.59	5736544
2017-12-18	20.69	21.10	20.61	21.01	2537464
2017-12-19	21.06	21.48	21.04	21.48	2716628
2017-12-20	21.79	22.43	21.49	22.30	2822646
2017-12-21	22.30	23.26	22.20	22.97	3865627
2017-12-22	22.51	23.09	22.51	22.59	3281906
2017-12-26	22.42	23.02	22.40	22.98	2081795
2017-12-27	22.91	23.05	22.66	22.95	1155679
2017-12-28	23.03	23.04	22.63	22.66	1188809
2017-12-29	22.74	23.06	22.16	23.01	2183284
2018-01-02	23.12	23.25	22.77	23.18	2547488
2018-01-03	23.34	23.67	23.12	23.47	2422808
2018-01-04	23.60	23.69	23.23	23.62	3175017
2018-01-05	23.65	23.75	23.33	23.69	2448281
2018-01-08	23.70	24.41	23.68	24.30	2442417
2018-01-09	24.41	24.55	23.31	23.57	6063886
2018-01-10	23.72	24.01	23.38	23.81	4024175
2018-01-11	23.96	24.92	23.67	24.70	4016272
2018-01-12	24.76	24.91	24.42	24.70	3706473
2018-01-16	24.91	25.03	24.02	24.04	3620970
2018-01-17	24.21	24.42	23.96	24.27	2506945
2018-01-18	24.28	24.58	23.85	23.88	2380520
2018-01-19	23.67	24.63	23.50	24.48	2953284
2018-01-22	24.61	24.75	23.63	24.35	6208743
2018-01-23	24.46	24.74	24.19	24.52	3213659
2018-01-24	24.57	24.69	23.62	24.02	3612545
2018-01-25	24.36	24.60	24.02	24.22	2919259
2018-01-26	24.34	24.63	23.85	24.57	1900907
2018-01-29	24.34	24.61	23.92	24.25	2137031
2018-01-30	23.87	24.06	23.24	24.04	2872271
2018-01-31	24.13	24.18	23.29	23.62	3475432
2018-02-01	23.74	24.62	23.50	24.56	3416710
2018-02-02	24.06	24.28	22.94	23.04	4386393
2018-02-05	22.63	23.38	22.02	22.17	4688461
2018-02-06	21.44	23.10	21.37	22.96	3478992
2018-02-07	22.92	23.25	21.82	21.83	4536793
2018-02-08	21.78	22.40	18.50	18.71	15348823
2018-02-09	18.95	19.14	16.82	18.04	12781029
2018-02-12	18.29	18.50	17.79	18.15	4406541
2018-02-13	17.97	18.08	17.38	17.80	4481906
2018-02-14	17.78	18.51	17.69	18.30	5595677
2018-02-15	18.32	18.46	17.26	18.41	7291626
2018-02-16	18.28	18.60	17.73	18.09	4474874
2018-02-20	18.08	18.36	17.76	17.96	2883973
2018-02-21	17.89	18.76	17.72	17.93	3487691
2018-02-22	18.16	19.25	18.16	18.87	5267594
2018-02-23	18.99	19.60	18.88	19.59	4272720
2018-02-26	19.77	19.81	19.21	19.80	4148507
2018-02-27	19.35	19.90	18.97	18.98	6297207
2018-02-28	19.14	19.14	18.05	18.07	5011421
2018-03-01	18.05	18.72	17.88	18.43	3248048
2018-03-02	18.21	18.87	17.87	18.80	2795922
2018-03-05	18.63	19.49	18.63	19.22	2576825
2018-03-06	19.41	19.54	19.01	19.38	2492236
2018-03-07	19.08	19.42	18.68	19.02	2899162
2018-03-08	19.10	19.51	18.96	19.46	4175999
2018-03-09	19.78	20.32	19.65	19.93	3145473
2018-03-12	19.86	19.99	19.49	19.72	2582077
2018-03-13	19.79	19.89	19.18	19.29	1998680
2018-03-14	19.46	19.60	19.16	19.30	2019192
2018-03-15	19.38	19.58	18.47	18.57	2504637
2018-03-16	18.71	19.15	18.59	18.95	3873140
2018-03-19	18.79	18.94	18.31	18.60	1984435
2018-03-20	18.75	18.96	18.57	18.82	3889904
2018-03-21	19.06	19.97	18.88	19.82	2504399
2018-03-22	19.47	19.75	18.91	18.91	2521669
2018-03-23	19.04	19.23	18.34	18.35	5375814
2018-03-26	18.59	18.68	17.78	18.18	4813075
2018-03-27	18.36	18.50	17.28	17.46	3690743
2018-03-28	17.44	17.63	17.13	17.19	4979439
2018-03-29	17.28	17.65	17.14	17.51	4551656
2018-04-02	17.24	17.50	16.61	16.94	2916403
2018-04-03	17.12	17.38	16.87	17.30	3132734
2018-04-04	16.86	17.28	16.80	17.23	2376999
2018-04-05	17.37	18.09	17.33	17.82	3491462
2018-04-06	17.61	17.95	17.27	17.56	2574767
2018-04-09	17.74	17.92	17.48	17.67	3354616
2018-04-10	18.06	18.98	17.95	18.67	3125770
2018-04-11	18.48	19.53	18.48	19.27	4304499
2018-04-12	19.28	19.61	18.99	19.45	3320480
2018-04-13	19.87	20.22	19.60	20.01	3135766
2018-04-16	20.11	20.28	19.81	20.01	3268001
2018-04-17	20.05	20.25	19.94	20.19	2046205
2018-04-18	20.48	20.96	20.41	20.62	2944117
2018-04-19	20.32	20.62	19.92	20.30	3337327
2018-04-20	20.12	20.12	19.63	19.99	3088163
2018-04-23	19.88	20.19	19.65	20.05	2463380
2018-04-24	20.17	20.32	19.43	19.64	2897599
2018-04-25	19.62	19.93	19.25	19.86	3845071
2018-04-26	20.10	21.25	20.01	21.11	5523908
2018-04-27	21.17	21.58	20.99	21.13	3781379
2018-04-30	21.18	21.55	21.09	21.42	3255733
2018-05-01	21.29	21.50	20.76	21.50	3182316
2018-05-02	21.52	22.11	21.48	21.83	3404366
2018-05-03	21.67	21.87	21.33	21.72	3601230
2018-05-04	21.64	22.17	21.50	21.91	4333057
2018-05-07	22.29	23.08	22.01	22.07	3728387
2018-05-08	22.03	22.50	21.72	22.45	4233843
2018-05-09	22.71	23.19	22.23	22.25	4599288
2018-05-10	22.35	22.75	22.23	22.62	3515756
2018-05-11	22.56	22.82	22.47	22.59	2012317
2018-05-14	22.73	22.95	22.55	22.82	2983697
2018-05-15	22.70	23.01	22.52	22.98	2522600
2018-05-16	23.00	23.56	22.79	23.25	3605942
2018-05-17	23.29	23.99	23.29	23.63	3673727
2018-05-18	23.54	23.71	22.89	23.01	2540156
2018-05-21	23.21	23.25	22.73	23.07	3963459
2018-05-22	23.18	23.33	22.18	22.44	3384203
2018-05-23	22.21	22.52	22.05	22.28	2719179
2018-05-24	21.87	22.16	21.79	22.00	2380362
2018-05-25	21.53	21.58	20.72	21.00	3800388
2018-05-29	20.72	21.11	20.53	20.78	2368492
2018-05-30	20.96	21.81	20.85	21.36	2779454
2018-05-31	21.13	21.39	20.63	20.68	3528733
2018-06-01	21.25	21.25	19.25	19.50	6460684
2018-06-04	19.57	19.57	18.63	18.92	4775542
2018-06-05	18.78	19.39	18.50	19.18	4611655
2018-06-06	19.17	19.27	18.89	19.12	3960969
2018-06-07	19.26	20.04	19.19	19.80	4326606
2018-06-08	19.71	19.93	18.63	18.69	6217922
2018-06-11	18.59	18.90	18.37	18.68	4100100
2018-06-12	18.73	18.97	18.44	18.70	5847103
2018-06-13	18.73	19.15	18.72	18.95	5132217
2018-06-14	19.11	19.25	18.68	18.69	3400018
2018-06-15	18.50	18.54	17.80	17.90	6519358
2018-06-18	17.78	18.28	17.75	17.78	3476296
2018-06-19	17.53	18.06	17.50	17.92	4103713
2018-06-20	17.98	18.27	17.82	18.18	2821283
2018-06-21	18.06	18.15	17.75	17.86	3144817
2018-06-22	18.73	19.20	17.97	18.06	6378474
2018-06-25	17.96	18.11	17.34	17.62	2932174
2018-06-26	17.62	18.03	17.45	17.91	2156968
2018-06-27	18.41	19.19	18.30	18.69	5251394
2018-06-28	18.62	18.79	18.16	18.29	3413420
2018-06-29	18.27	18.50	17.99	18.00	2542153
2018-07-02	17.87	17.87	17.28	17.35	3402316
2018-07-03	17.57	18.07	17.54	17.81	2120727
2018-07-05	17.96	18.09	17.71	17.75	2130114
2018-07-06	17.40	18.12	17.23	18.08	3359117
2018-07-09	18.17	18.91	18.16	18.79	2807731
2018-07-10	19.08	19.29	18.41	18.70	2187825
2018-07-11	18.47	18.78	17.52	17.70	3705801
2018-07-12	17.85	17.96	17.22	17.46	3002687
2018-07-13	17.38	17.51	16.95	17.28	2748974
2018-07-16	17.00	17.24	16.63	17.22	2926682
2018-07-17	17.14	17.19	16.84	17.07	3475016
2018-07-18	17.01	17.31	16.69	17.09	3128592
2018-07-19	16.99	17.16	16.81	16.96	2873331
2018-07-20	17.04	17.10	16.77	16.90	2774849
2018-07-23	16.99	16.99	15.65	15.96	6294187
2018-07-24	16.05	16.48	15.87	16.20	6536856
2018-07-25	16.26	16.29	15.95	16.19	5547545
2018-07-26	15.35	16.34	14.60	16.04	9716683
2018-07-27	16.43	17.25	16.38	16.97	5456816
2018-07-30	17.08	17.52	17.06	17.08	3809730
2018-07-31	16.99	17.27	16.63	17.20	3591293
2018-08-01	16.96	17.36	16.78	17.19	2709336
2018-08-02	16.92	17.17	16.68	16.74	2658549
2018-08-03	16.66	17.26	16.60	16.71	2234292
2018-08-06	16.79	16.98	16.61	16.69	2088509
2018-08-07	16.96	17.11	16.72	16.80	2200462
2018-08-08	16.60	17.04	16.51	16.82	2614550
2018-08-09	16.80	16.89	16.59	16.68	3006200
2018-08-10	16.71	16.99	16.57	16.92	2064847
2018-08-13	16.92	17.09	16.74	16.83	2288855
2018-08-14	16.97	17.34	16.97	17.15	2453779
2018-08-15	16.97	17.07	15.72	16.41	4786909
2018-08-16	16.55	16.91	16.46	16.55	2697012
2018-08-17	16.61	17.08	16.53	16.99	2380500
2018-08-20	17.03	17.35	16.96	17.31	2872480
2018-08-21	17.58	18.03	17.54	17.71	3528305
2018-08-22	17.82	17.99	17.64	17.79	1818810
2018-08-23	17.68	17.78	17.44	17.45	2011973
2018-08-24	17.59	17.76	17.41	17.48	2707742
2018-08-27	17.48	17.98	17.48	17.75	2906924
2018-08-28	17.78	17.98	17.32	17.50	2526545
2018-08-29	17.56	17.81	17.41	17.71	1463814
2018-08-30	17.66	17.70	16.86	17.31	6771459
2018-08-31	17.25	17.25	16.96	17.13	2772323
2018-09-04	17.19	17.34	16.97	17.25	1681810
2018-09-05	17.03	17.10	16.39	16.46	4277905
2018-09-06	16.37	16.73	16.01	16.16	4016444
2018-09-07	15.91	16.20	15.61	16.05	2713228
2018-09-10	16.11	16.38	16.02	16.18	1520545
2018-09-11	16.20	17.09	16.04	16.92	3648657
2018-09-12	17.15	17.73	16.81	17.58	3510237
2018-09-13	17.53	17.70	17.29	17.35	2592285
2018-09-14	17.27	18.01	17.23	17.63	2422066
2018-09-17	17.67	17.79	16.88	17.00	2472551
2018-09-18	17.31	17.75	17.23	17.46	2950032
2018-09-19	17.48	18.19	17.45	17.89	2582594
2018-09-20	18.11	18.25	17.78	17.89	1735408
2018-09-21	17.98	18.22	17.81	17.89	3268473
2018-09-24	18.09	18.39	17.63	17.70	2461884
2018-09-25	17.90	18.16	17.70	17.71	1994550
2018-09-26	17.52	17.60	17.16	17.29	2762280
2018-09-27	17.35	17.35	16.80	17.09	4744736
2018-09-28	16.99	17.55	16.93	17.11	2424691
2018-10-01	17.20	17.89	17.00	17.82	2346178
2018-10-02	17.87	18.10	17.65	17.69	3132056
2018-10-03	17.74	17.99	17.44	17.83	3667511
2018-10-04	17.78	18.05	17.42	17.65	2421291
2018-10-05	17.74	18.11	17.59	17.82	2512152
2018-10-08	17.61	18.02	17.49	17.86	2068631
2018-10-09	17.95	18.24	17.71	17.95	1840323
2018-10-10	17.94	17.94	16.72	16.75	3906851
2018-10-11	16.44	17.13	16.16	16.49	3060547
2018-10-12	16.83	16.91	16.11	16.53	3170308
2018-10-15	16.65	17.07	16.32	16.82	2346243
2018-10-16	16.95	17.07	16.67	16.95	1788250
2018-10-17	16.76	16.88	16.44	16.58	1871154
2018-10-18	16.34	16.52	16.06	16.28	1785292
2018-10-19	16.25	16.70	16.00	16.17	1748568
2018-10-22	16.17	16.20	15.64	15.72	2521972
2018-10-23	15.24	15.33	14.61	14.90	4005090
2018-10-24	15.07	15.07	13.89	13.94	4953900
2018-10-25	14.60	15.48	14.07	15.29	10211603
2018-10-26	15.12	16.39	14.87	16.19	7023169
2018-10-29	16.33	16.35	15.46	15.67	5067019
2018-10-30	15.64	16.26	15.47	16.23	4925322
2018-10-31	16.37	16.87	16.32	16.64	4398519
2018-11-01	16.79	16.99	16.23	16.52	3692327
2018-11-02	16.64	16.88	16.18	16.26	2682936
2018-11-05	16.46	17.19	16.40	17.17	3968894
2018-11-06	17.20	17.42	16.64	16.94	2184296
2018-11-07	17.22	17.34	16.67	16.93	1628166
2018-11-08	16.80	16.89	16.40	16.46	1994104
2018-11-09	16.16	16.44	15.61	16.13	2847844
2018-11-12	16.34	16.38	15.54	15.57	1951305
2018-11-13	15.54	15.71	14.63	14.69	4956082
2018-11-14	15.12	15.35	14.55	14.78	3167182
2018-11-15	14.64	15.28	14.63	15.09	3440051
2018-11-16	15.15	15.43	14.94	15.37	2233435
2018-11-19	15.17	15.64	15.17	15.49	2425673
2018-11-20	15.13	15.13	14.25	14.42	2694100
2018-11-21	14.61	14.92	14.58	14.64	2125078
2018-11-23	14.03	14.31	13.92	14.08	962961
2018-11-26	14.26	14.85	14.24	14.79	2998525
2018-11-27	14.69	15.12	14.53	14.63	3085501
2018-11-28	14.65	14.92	14.10	14.90	3434060
2018-11-29	14.88	15.12	14.68	14.74	2458431
2018-11-30	14.40	14.47	13.73	13.88	6250220
2018-12-03	14.43	14.62	14.09	14.55	3439101
2018-12-04	14.56	14.77	13.59	13.62	3283315
2018-12-06	13.15	13.30	12.55	12.82	5283011
2018-12-07	13.16	13.74	12.88	13.01	3982907
2018-12-10	12.96	13.03	12.44	12.57	3988642
2018-12-11	12.88	12.88	12.27	12.60	3515516
2018-12-12	12.77	13.47	12.77	13.20	3062385
2018-12-13	13.13	13.16	12.57	12.65	2967893
2018-12-14	12.46	12.60	12.24	12.29	2600898
2018-12-17	12.25	12.73	12.06	12.10	3687386
2018-12-18	12.09	12.17	10.80	11.68	5052864
2018-12-19	11.56	11.78	10.60	10.79	4307825
2018-12-20	10.71	11.16	10.20	10.29	10440731
2018-12-21	10.26	10.36	9.92	10.00	6501356
2018-12-24	9.85	10.23	9.65	9.67	2265060
2018-12-26	9.68	10.48	9.49	10.46	4537043
2018-12-27	10.20	10.40	9.85	10.29	4936986
2018-12-28	10.51	10.63	10.20	10.31	3897642
2018-12-31	10.39	10.39	9.82	10.35	5001842
2019-01-02	10.03	10.85	9.85	10.61	3622963
2019-01-03	10.62	11.27	10.41	10.88	3907105
2019-01-04	11.22	11.64	11.10	11.46	7045689
2019-01-07	11.50	11.94	11.34	11.70	4576010
2019-01-08	12.04	12.17	11.66	11.80	3772288
2019-01-09	11.95	12.78	11.75	12.68	5116544
2019-01-10	12.54	13.05	12.46	12.77	6154439
2019-01-11	12.65	12.84	12.41	12.72	3680572
2019-01-14	12.56	13.07	12.51	12.77	3228812
2019-01-15	12.94	13.10	12.65	12.76	3503322
2019-01-16	12.72	12.86	12.50	12.62	3519680
2019-01-17	12.20	12.61	11.82	12.51	6153649
2019-01-18	12.62	12.88	12.62	12.86	3068927
2019-01-22	12.64	12.70	11.90	12.15	3453021
2019-01-23	12.20	12.34	11.36	11.46	4927134
2019-01-24	11.45	11.93	11.39	11.73	3215784
2019-01-25	11.87	12.14	11.73	12.00	6602899
2019-01-28	11.71	12.02	11.59	11.64	2848927
2019-01-29	11.83	12.20	11.75	11.80	3090445
2019-01-30	11.96	12.30	11.43	12.15	5672550
2019-01-31	12.19	12.44	11.98	12.13	5251196
2019-02-01	12.17	12.84	11.95	12.58	3635797
2019-02-04	12.45	12.95	12.30	12.89	4051041
2019-02-05	12.76	13.12	12.71	12.75	2584457
2019-02-06	12.68	12.87	12.49	12.73	3714088
2019-02-07	12.34	13.39	12.09	12.80	5770964
2019-02-08	12.79	13.10	12.36	12.68	4086733
2019-02-11	12.49	13.17	12.36	13.06	4945939
2019-02-12	13.28	13.75	13.28	13.47	4103426
2019-02-13	13.57	13.87	13.42	13.58	2123639
2019-02-14	13.57	13.96	13.54	13.77	3069432
2019-02-15	13.95	14.43	13.93	14.41	4082806
2019-02-19	14.37	14.66	14.31	14.46	3106471
2019-02-20	14.45	14.70	14.28	14.32	4242220
2019-02-21	14.25	14.37	13.80	13.89	3248376
2019-02-22	14.11	14.16	13.75	13.98	2723720
2019-02-25	13.95	14.25	13.89	14.18	3033168
2019-02-26	14.10	14.31	13.59	13.62	3225934
2019-02-27	13.65	13.87	13.54	13.57	3267846
2019-02-28	13.59	13.59	12.90	13.26	3895321
2019-03-01	13.32	13.70	13.25	13.51	3812453
2019-03-04	13.62	13.84	13.41	13.76	2920757
2019-03-05	13.78	13.87	13.34	13.46	3439805
2019-03-06	13.24	13.34	12.91	12.97	3105419
2019-03-07	12.99	13.08	12.61	12.94	6389489
2019-03-08	12.67	12.86	12.34	12.76	2541635
2019-03-11	12.92	13.31	12.87	13.19	2436292
2019-03-12	13.26	13.65	13.20	13.59	2510929
2019-03-13	13.75	14.01	13.73	13.92	2665778
2019-03-14	13.97	14.29	13.97	14.08	2585600
2019-03-15	14.00	14.16	13.86	13.90	3607489
2019-03-18	13.93	14.48	13.93	14.42	2380338
2019-03-19	14.55	14.65	14.20	14.29	2187476
2019-03-20	14.29	14.79	14.20	14.56	1753558
2019-03-21	14.47	14.74	14.43	14.67	1736631
2019-03-22	14.46	14.54	13.81	13.84	3463797
2019-03-25	13.75	14.12	13.58	14.09	2957349
2019-03-26	14.21	14.56	14.18	14.36	2322626
2019-03-27	14.37	14.55	13.83	14.09	4867265
2019-03-28	13.95	14.37	13.90	14.31	3981309
2019-03-29	14.52	14.58	13.95	14.02	2825535
2019-04-01	14.22	14.50	14.08	14.45	5565603
2019-04-02	14.52	14.58	14.17	14.27	3378581
2019-04-03	14.37	14.47	13.93	13.96	3428248
2019-04-04	13.99	14.46	13.86	14.44	2085313
2019-04-05	14.52	15.14	14.28	15.05	3849466
2019-04-08	15.06	15.41	14.94	15.32	5716221
2019-04-09	15.23	15.40	15.06	15.20	3910044
2019-04-10	15.26	15.55	15.26	15.39	2842052
2019-04-11	15.25	15.67	14.97	15.12	4354285
2019-04-12	14.81	15.60	14.77	15.20	2985806
2019-04-15	15.19	15.27	14.90	14.93	4457477
2019-04-16	15.08	15.75	15.01	15.64	5623768
2019-04-17	15.75	15.91	15.42	15.49	3448688
2019-04-18	15.51	15.66	15.25	15.38	2415717
2019-04-22	15.57	16.27	15.51	16.16	5760321
2019-04-23	16.18	16.26	15.80	15.83	3977899
2019-04-24	15.79	15.79	15.11	15.14	5662443
2019-04-25	15.68	15.70	14.29	14.80	6684122
2019-04-26	14.48	14.61	13.58	14.28	4496387
2019-04-29	14.27	14.27	13.75	14.08	4503004
2019-04-30	14.18	14.24	13.54	13.59	4941677
2019-05-01	13.59	13.83	12.77	12.80	6108128
2019-05-02	12.63	13.13	12.54	13.07	4320744
2019-05-03	13.21	13.72	13.13	13.57	4353051
2019-05-06	13.31	13.79	13.17	13.72	2992321
2019-05-07	13.46	13.59	13.06	13.27	2116842
2019-05-08	13.27	13.54	12.88	12.91	3525719
2019-05-09	12.76	13.02	12.63	12.87	3968386
2019-05-10	12.79	12.82	12.23	12.47	4645917
2019-05-13	12.28	12.37	11.90	12.11	3508443
2019-05-14	12.29	13.06	12.26	12.78	3791320
2019-05-15	12.56	12.95	12.45	12.82	2465938
2019-05-16	12.86	13.20	12.79	13.06	2629174
2019-05-17	12.92	12.99	12.40	12.44	2440456
2019-05-20	12.28	12.50	12.24	12.28	2289015
2019-05-21	12.35	12.68	12.26	12.43	1845431
2019-05-22	12.27	12.36	11.79	12.04	2403412
2019-05-23	11.69	11.69	11.16	11.41	2884829
2019-05-24	11.60	11.65	11.00	11.04	2271398
2019-05-28	11.12	11.12	10.60	10.92	3945992
2019-05-29	10.83	11.34	10.77	11.29	5139377
2019-05-30	11.30	11.66	10.91	11.13	4873978
2019-05-31	10.85	10.90	10.54	10.63	3562698
2019-06-03	10.74	11.16	10.65	11.03	3584249
2019-06-04	11.22	11.33	10.84	10.90	3014781
2019-06-05	10.85	11.03	10.07	10.46	5808689
2019-06-06	10.43	10.83	10.27	10.78	4540391
2019-06-07	10.78	11.12	10.45	10.89	5445402
2019-06-10	10.99	11.25	10.82	10.99	3896342
2019-06-11	11.17	11.19	10.80	10.82	2735769
2019-06-12	10.64	10.74	10.22	10.31	3279127
2019-06-13	10.56	11.63	10.29	11.03	10270747
2019-06-14	11.00	11.44	10.74	11.09	9490767
2019-06-17	11.04	11.41	10.93	11.31	5207507
2019-06-18	11.37	11.85	11.37	11.51	4456586
2019-06-19	11.52	11.80	11.28	11.74	4343573
2019-06-20	12.11	12.31	11.73	11.93	4504042
2019-06-21	11.94	12.34	11.85	11.99	5235666
2019-06-24	12.01	12.16	11.86	12.01	2977848
2019-06-25	11.98	12.09	11.79	11.82	3135992
2019-06-26	11.99	12.39	11.94	12.14	3791130
2019-06-27	11.94	12.17	11.66	11.72	5394971
2019-06-28	11.71	11.89	11.33	11.51	5560281
2019-07-01	11.85	12.15	11.63	11.82	4498171
2019-07-02	11.76	11.77	11.10	11.16	2717450
2019-07-03	11.23	11.27	11.02	11.17	1339894
2019-07-05	11.11	11.49	11.09	11.46	1922678
2019-07-08	11.40	11.85	11.29	11.52	2195175
2019-07-09	11.45	11.61	11.23	11.49	3627443
2019-07-10	11.65	11.84	11.48	11.73	3279737
2019-07-11	11.73	11.78	11.48	11.56	2742467
2019-07-12	11.53	11.87	11.48	11.61	3035768
2019-07-15	11.62	11.76	10.99	11.01	3777338
2019-07-16	10.98	11.05	10.56	10.68	4939332
2019-07-17	10.64	10.82	10.50	10.60	3607576
2019-07-18	10.53	10.71	10.43	10.60	3318032
2019-07-19	10.67	10.82	10.42	10.77	3490399
2019-07-22	10.84	11.07	10.66	10.94	2546659
2019-07-23	10.95	11.36	10.93	11.30	5386104
2019-07-24	11.29	11.53	11.19	11.24	5194508
2019-07-25	11.45	11.45	9.95	10.42	6258584
2019-07-26	10.38	10.65	10.26	10.59	3264877
2019-07-29	10.56	10.56	10.22	10.25	4278452
2019-07-30	10.15	11.56	10.15	11.56	8734493
2019-07-31	11.65	12.05	11.55	11.63	4939054
2019-08-01	11.40	11.40	10.23	10.43	4851953
2019-08-02	10.44	10.59	9.98	10.33	3158823
2019-08-05	9.96	10.09	9.73	9.99	3683614
2019-08-06	10.03	10.17	9.38	9.71	3686798
2019-08-07	9.22	9.74	9.19	9.69	4852424
2019-08-08	9.77	9.93	9.47	9.75	5954096
2019-08-09	9.83	9.83	8.92	9.17	4945530
2019-08-12	9.14	9.14	8.77	8.92	4355046
2019-08-13	8.87	9.42	8.79	8.97	3726259
2019-08-14	8.70	8.79	8.51	8.54	3443614
2019-08-15	8.44	8.61	8.32	8.47	3550939
2019-08-16	8.54	8.66	8.47	8.58	3692165
2019-08-19	8.79	8.89	8.70	8.76	3454790
2019-08-20	8.70	8.78	8.30	8.38	6049713
2019-08-21	8.53	8.73	8.51	8.55	3812864
2019-08-22	8.66	8.80	8.32	8.36	3035442
2019-08-23	8.21	8.39	7.87	7.90	3969097
2019-08-26	8.24	8.29	8.01	8.08	4451204
2019-08-27	8.16	8.41	8.07	8.15	5408299
2019-08-28	8.26	8.70	8.15	8.57	4615766
2019-08-29	8.69	8.99	8.58	8.88	4601820
2019-08-30	8.94	9.04	8.56	8.65	3886501
2019-09-03	8.35	8.51	8.22	8.44	3898929
2019-09-04	8.58	8.75	8.19	8.46	4010400
2019-09-05	8.62	9.07	8.57	8.96	4075440
2019-09-06	8.91	9.16	8.59	8.97	3232539
2019-09-09	9.14	9.65	8.78	9.63	3002317
2019-09-10	9.75	9.97	9.60	9.65	3705808
2019-09-11	9.73	9.89	9.33	9.59	3999559
2019-09-12	9.15	9.39	8.94	8.98	4799538
2019-09-13	9.05	9.27	8.95	9.11	3412736
2019-09-16	10.45	11.19	10.01	11.02	10579283
2019-09-17	10.98	11.02	9.73	9.86	5521713
2019-09-18	9.68	9.95	9.58	9.73	3456117
2019-09-19	9.80	9.91	9.57	9.64	4154685
2019-09-20	9.64	9.86	9.55	9.67	5432925
2019-09-23	9.60	9.80	9.47	9.71	3546702
2019-09-24	9.52	9.58	8.87	9.03	4478058
2019-09-25	8.87	9.23	8.84	9.10	4551315
2019-09-26	8.98	9.08	8.85	8.93	2382481
2019-09-27	8.72	8.97	8.50	8.63	3633616
2019-09-30	8.51	8.60	8.36	8.55	3819828
2019-10-01	8.61	8.82	8.22	8.36	3115591
2019-10-02	8.34	8.60	8.07	8.14	4638836
2019-10-03	7.99	8.30	7.85	8.29	4291260
2019-10-04	8.33	8.41	8.08	8.29	3212774
2019-10-07	8.35	8.45	8.00	8.01	5554261
2019-10-08	7.70	8.15	7.69	7.91	2877338
2019-10-09	8.02	8.07	7.80	7.83	2612234
2019-10-10	7.92	8.03	7.68	7.88	2290314
2019-10-11	7.98	8.35	7.98	8.26	3005233
2019-10-14	8.06	8.25	7.72	8.15	3876550
2019-10-15	8.12	8.31	7.92	7.98	3675182
2019-10-16	7.97	8.18	7.75	7.84	4237472
2019-10-17	7.84	7.96	7.67	7.78	3562385
2019-10-18	7.78	8.10	7.74	7.83	6052613
2019-10-21	7.82	8.43	7.79	8.30	4032579
2019-10-22	8.30	8.71	8.09	8.56	5024469
2019-10-23	8.51	8.93	8.18	8.63	6113847
2019-10-24	8.62	8.88	8.16	8.56	7327450
2019-10-25	8.51	9.19	8.51	9.19	6134417
2019-10-28	9.29	9.39	8.87	8.91	4250106
2019-10-29	8.84	9.25	8.66	9.19	3571825
2019-10-30	9.52	9.52	8.41	8.47	4148327
2019-10-31	8.41	8.57	8.05	8.32	4260329
2019-11-01	8.45	8.97	8.33	8.93	5209041
2019-11-04	9.13	9.82	9.01	9.73	5709788
2019-11-05	9.83	9.91	9.27	9.39	6187342
2019-11-06	9.30	9.47	8.87	8.90	3772005
2019-11-07	9.16	9.42	8.94	9.06	4607938
2019-11-08	8.90	9.17	8.78	9.15	3429833
2019-11-11	8.98	9.18	8.83	9.13	2483000
2019-11-12	9.15	9.35	8.91	9.04	3343740
2019-11-13	8.91	8.91	8.50	8.58	3085282
2019-11-14	8.62	8.78	8.43	8.47	3045401
2019-11-15	8.51	8.83	8.48	8.76	3051243
2019-11-18	8.63	8.66	8.38	8.57	3433010
2019-11-19	8.49	8.60	8.35	8.47	2307779
2019-11-20	8.23	8.79	8.20	8.48	4471957
2019-11-21	8.53	8.89	8.38	8.86	3411434
2019-11-22	8.96	9.08	8.78	9.02	3132212
2019-11-25	8.96	9.23	8.93	9.16	2950365
2019-11-26	9.11	9.16	8.68	8.73	2759974
2019-11-27	8.70	9.24	8.65	9.18	3153290
2019-11-29	9.02	9.11	8.75	8.94	1835133
2019-12-02	9.06	9.25	8.82	9.15	2356609
2019-12-03	8.71	9.16	8.65	8.95	4457169
2019-12-04	9.06	9.45	9.06	9.30	4162695
2019-12-05	9.40	9.46	8.97	9.04	5764807
2019-12-06	9.09	9.82	9.09	9.76	4257884
2019-12-09	9.64	9.96	9.61	9.83	3945887
2019-12-10	9.87	10.06	9.80	9.98	4472719
2019-12-11	9.98	10.17	9.95	10.08	2555392
2019-12-12	10.13	10.45	10.07	10.38	3966237
2019-12-13	10.08	10.32	9.92	10.05	4115514
2019-12-16	10.19	10.38	10.04	10.15	5098038
2019-12-17	10.23	10.41	10.02	10.10	6256907
2019-12-18	10.07	10.15	9.88	10.00	5343379
2019-12-19	9.98	10.22	9.98	10.05	3729312
2019-12-20	10.00	10.11	9.95	10.08	7369687
2019-12-23	10.07	10.71	10.07	10.66	3990919
2019-12-24	10.67	10.80	10.49	10.52	1235580
2019-12-26	10.60	10.73	10.47	10.50	1496945
2019-12-27	10.55	10.61	10.33	10.40	2119260
2019-12-30	10.47	10.72	10.47	10.51	2607857
2019-12-31	10.39	10.63	10.29	10.50	3043851
2020-01-02	10.67	10.72	10.32	10.49	2159717
2020-01-03	10.76	10.95	10.43	10.57	2399421
2020-01-06	10.59	10.95	10.45	10.94	3197079
2020-01-07	10.92	10.92	10.40	10.61	2812882
2020-01-08	10.61	10.63	10.16	10.30	2794161
2020-01-09	10.22	10.34	10.01	10.20	2766857
2020-01-10	10.12	10.14	9.94	10.08	2907899
2020-01-13	10.06	10.15	9.84	10.09	2271746
2020-01-14	9.97	10.18	9.77	10.14	4113431
2020-01-15	10.04	10.17	9.95	10.03	3266837
2020-01-16	10.16	10.23	9.94	10.04	3817785
2020-01-17	10.05	10.18	9.88	9.95	2916506
2020-01-21	9.91	9.98	9.62	9.64	2318324
2020-01-22	9.51	9.53	9.24	9.26	3309123
2020-01-23	9.11	9.17	8.83	8.95	2891119
2020-01-24	8.92	8.98	8.18	8.49	6470441
2020-01-27	8.20	8.31	7.98	7.99	3881773
2020-01-28	8.05	8.20	7.95	8.06	2986053
2020-01-29	8.16	8.25	7.87	7.87	2643427
2020-01-30	7.83	8.07	7.80	8.04	4004080
2020-01-31	7.85	7.97	7.56	7.94	6420310
2020-02-03	7.85	8.11	7.74	7.98	4302496
2020-02-04	8.21	8.31	7.87	7.91	3587592
2020-02-05	8.10	8.52	8.10	8.43	4895366
2020-02-06	8.35	8.45	7.03	7.05	12709050
2020-02-07	6.96	7.44	6.87	7.38	5290408
2020-02-10	7.29	7.48	7.24	7.33	5006337
2020-02-11	7.48	7.59	7.35	7.47	3199412
2020-02-12	7.64	7.79	7.42	7.66	4255125
2020-02-13	7.58	7.64	7.31	7.47	6025251
2020-02-14	7.50	7.60	7.36	7.49	3885417
2020-02-18	7.38	7.38	7.13	7.34	3981315
2020-02-19	7.45	7.49	7.22	7.38	3274819
2020-02-20	7.44	7.65	7.34	7.53	2619504
2020-02-21	7.39	7.39	7.10	7.32	3128430
2020-02-24	6.92	6.94	6.61	6.63	3972805
2020-02-25	6.64	6.72	6.27	6.29	3732532
2020-02-26	6.33	6.41	6.03	6.03	4606403
2020-02-27	5.71	5.88	5.45	5.61	7112552
2020-02-28	5.38	5.81	5.38	5.73	8940982
2020-03-02	5.83	5.96	5.36	5.74	6223435
2020-03-03	5.73	5.80	5.29	5.41	4124372
2020-03-04	5.51	5.59	5.28	5.37	4004510
2020-03-05	5.19	5.35	5.06	5.20	4335457
2020-03-06	4.95	5.11	4.21	4.30	7673682
2020-03-09	2.92	2.96	2.06	2.38	14142975
2020-03-10	2.70	3.23	2.11	2.30	10658739
2020-03-11	2.27	2.28	1.80	2.11	14721290
2020-03-12	1.94	2.45	1.87	2.12	8457292
2020-03-13	2.34	2.46	2.00	2.46	7892200
2020-03-16	2.10	2.73	2.00	2.28	10892051
2020-03-17	2.30	2.53	2.16	2.49	7998657
2020-03-18	2.31	2.67	2.06	2.07	5716339
2020-03-19	2.07	2.36	2.07	2.17	7063515
2020-03-20	2.27	2.46	2.12	2.21	9619705
2020-03-23	2.25	2.35	2.12	2.20	5461981
2020-03-24	2.44	2.64	2.33	2.62	5188787
2020-03-25	2.63	2.83	2.25	2.71	6890833
2020-03-26	2.69	2.81	2.41	2.55	6937042
2020-03-27	2.41	2.53	2.21	2.30	6653073
2020-03-30	2.23	2.28	1.92	2.14	5117297
2020-03-31	2.19	2.40	2.15	2.35	3442631
2020-04-01	2.29	2.33	1.86	1.89	5371536
2020-04-02	2.00	2.12	1.84	1.88	12122104
2020-04-03	1.92	1.98	1.61	1.70	7660692
2020-04-06	1.90	2.10	1.75	1.93	9229247
2020-04-07	2.06	2.45	1.99	2.08	9864210
2020-04-08	2.20	2.39	2.09	2.32	5643942
2020-04-09	2.40	2.87	2.10	2.31	9618380
2020-04-13	2.47	2.53	2.25	2.33	6536646
2020-04-14	2.22	2.47	2.17	2.25	4843575
2020-04-15	2.09	2.24	1.91	2.07	8808227
2020-04-16	2.13	2.13	1.82	1.84	5461393
2020-04-17	1.86	2.10	1.85	2.06	6782658
2020-04-20	1.93	2.21	1.82	2.07	5995158
2020-04-21	2.01	2.29	1.96	2.22	6512830
2020-04-22	2.29	2.43	2.20	2.30	6742785
2020-04-23	2.42	2.99	2.21	2.89	12493394
2020-04-24	2.94	3.20	2.59	2.59	9824452
2020-04-27	2.44	2.74	2.36	2.66	6697600
2020-04-28	2.70	3.02	2.68	2.82	9638373
2020-04-29	3.00	3.62	2.98	3.60	9552978
2020-04-30	3.71	3.78	3.35	3.69	10773881
2020-05-01	3.46	3.66	3.22	3.26	5726008
2020-05-04	3.07	3.23	2.97	3.20	4637707
2020-05-05	3.52	3.53	3.00	3.01	6380914
2020-05-06	3.01	3.06	2.82	2.84	4395054
2020-05-07	2.93	3.07	2.84	2.93	4022421
2020-05-08	3.00	3.38	3.00	3.36	5186737
2020-05-11	3.25	3.41	3.14	3.35	4837255
2020-05-12	3.42	3.59	3.31	3.40	7287652
2020-05-13	3.34	3.35	2.88	3.15	7981305
2020-05-14	3.01	3.42	2.91	3.19	5518486
2020-05-15	3.18	3.49	3.09	3.27	12064747
2020-05-18	3.56	3.89	3.47	3.79	6210770
2020-05-19	3.79	3.84	3.58	3.58	4269237
2020-05-20	3.70	3.97	3.66	3.88	5154979
2020-05-21	3.91	3.94	3.69	3.89	10856454
2020-05-22	3.81	3.84	3.46	3.55	7045227
2020-05-26	3.75	3.98	3.63	3.89	4297619
2020-05-27	4.11	4.26	4.06	4.17	11012929
2020-05-28	4.15	4.47	4.07	4.28	9079536
2020-05-29	4.23	4.32	3.69	3.69	38517817
2020-06-01	3.82	3.91	3.73	3.79	8848599
2020-06-02	3.92	4.27	3.83	4.19	9281198
2020-06-03	4.30	4.47	4.01	4.44	12612720
2020-06-04	4.36	5.21	4.31	5.17	12726977
2020-06-05	5.47	6.14	5.45	5.79	12425864
2020-06-08	6.21	6.33	5.93	6.16	8174602
2020-06-09	5.75	5.87	5.39	5.50	7620130
2020-06-10	5.42	5.62	5.08	5.16	6473200
2020-06-11	4.60	4.96	4.15	4.16	5985233
2020-06-12	4.63	4.81	4.23	4.46	8368032
2020-06-15	4.10	4.82	3.97	4.57	5032918
2020-06-16	5.05	5.08	4.50	4.81	7618111
2020-06-17	4.83	4.83	4.33	4.37	5926753
2020-06-18	4.31	4.68	4.21	4.52	7602087
2020-06-19	4.69	4.73	4.28	4.34	8281281
2020-06-22	4.33	4.36	4.12	4.31	7330312
2020-06-23	4.56	4.57	4.16	4.21	5458526
2020-06-24	4.12	4.19	3.68	3.69	5506088
2020-06-25	3.65	3.95	3.55	3.88	5363565
2020-06-26	3.85	3.85	3.48	3.57	22101924
2020-06-29	3.57	3.70	3.36	3.46	7750518
2020-06-30	3.41	3.50	3.28	3.47	7010664
2020-07-01	3.52	3.65	3.21	3.26	5769858
2020-07-02	3.34	3.43	3.21	3.36	5567291
2020-07-06	3.47	3.56	3.33	3.50	10608792
2020-07-07	3.44	3.54	3.33	3.35	4767266
2020-07-08	3.33	3.57	3.24	3.53	5435153
2020-07-09	3.49	3.53	3.25	3.32	7223375
2020-07-10	3.25	3.45	3.16	3.39	5270709
2020-07-13	3.43	3.47	3.21	3.26	5198492
2020-07-14	3.25	3.56	3.19	3.53	3958104
2020-07-15	3.63	3.81	3.47	3.66	4970881
2020-07-16	3.45	3.62	3.32	3.50	3972432
2020-07-17	3.52	3.53	3.31	3.32	2318067
2020-07-20	3.34	3.54	3.25	3.40	3250815
2020-07-21	3.46	4.00	3.46	3.84	5602573
2020-07-22	3.69	3.79	3.56	3.67	5147040
2020-07-23	3.74	4.17	3.70	3.94	9894178
2020-07-24	3.97	4.04	3.84	3.93	5459371
2020-07-27	3.97	4.16	3.82	4.16	5245253
2020-07-28	4.10	4.28	3.95	4.01	11716251
2020-07-29	4.03	4.14	3.90	4.07	8088396
2020-07-30	3.97	4.06	3.86	3.95	5783808
2020-07-31	3.90	3.95	3.75	3.88	6568007
2020-08-03	3.90	4.01	3.85	3.95	4685207
2020-08-04	3.96	4.24	3.90	4.20	6284541
2020-08-05	4.34	4.47	4.21	4.35	5006986
2020-08-06	4.35	4.36	4.14	4.15	2150256
2020-08-07	4.14	4.17	3.99	4.12	3931324
2020-08-10	4.14	4.52	4.13	4.40	5867075
2020-08-11	4.54	4.74	4.45	4.48	4885161
2020-08-12	4.59	4.65	4.47	4.56	2891156
2020-08-13	4.51	4.55	4.31	4.42	2563119
2020-08-14	4.34	4.57	4.34	4.50	1613717
2020-08-17	4.50	4.56	4.37	4.43	2990516
2020-08-18	4.37	4.42	4.10	4.14	4665942
2020-08-19	4.14	4.27	4.08	4.10	2671345
2020-08-20	4.01	4.07	3.89	3.94	4382616
2020-08-21	3.85	3.88	3.67	3.72	5585352
2020-08-24	3.76	3.98	3.69	3.96	2206525
2020-08-25	4.01	4.10	3.84	3.94	1687118
2020-08-26	3.96	3.96	3.74	3.86	2728007
2020-08-27	3.89	3.92	3.75	3.85	2779716
2020-08-28	3.87	4.03	3.83	3.97	2341719
2020-08-31	3.97	3.98	3.70	3.85	2968971
2020-09-01	3.81	3.94	3.79	3.89	1264836
2020-09-02	3.92	3.92	3.60	3.64	2930971
2020-09-03	3.61	3.77	3.52	3.60	2372493
2020-09-04	3.67	3.71	3.51	3.66	2052351
2020-09-08	3.52	3.60	3.29	3.36	2235943
2020-09-09	3.46	3.52	3.39	3.46	2716361
2020-09-10	3.46	3.47	3.18	3.21	3391702
2020-09-11	3.22	3.28	3.06	3.17	1907612
2020-09-14	3.19	3.24	3.04	3.23	3162083
2020-09-15	3.27	3.45	3.25	3.29	3462834
2020-09-16	3.32	3.52	3.24	3.49	4757744
2020-09-17	3.43	3.50	3.35	3.47	3094454
2020-09-18	3.48	3.58	3.35	3.45	6094033
2020-09-21	3.35	3.36	3.10	3.17	2414655
2020-09-22	3.16	3.28	3.11	3.17	1937843
2020-09-23	3.18	3.25	2.88	2.88	3422278
2020-09-24	2.93	3.02	2.79	2.90	4884412
2020-09-25	2.84	2.93	2.79	2.86	6451657
2020-09-28	2.96	3.11	2.96	3.00	3749615
2020-09-29	3.00	3.03	2.77	2.91	2057257
2020-09-30	2.94	3.05	2.83	2.85	2718853
2020-10-01	2.83	2.88	2.53	2.57	6505574
2020-10-02	2.42	2.73	2.41	2.57	5669632
2020-10-05	2.64	2.71	2.57	2.62	3996646
2020-10-06	2.66	2.87	2.66	2.69	5016045
2020-10-07	2.72	2.92	2.71	2.84	4136156
2020-10-08	2.93	3.07	2.87	3.04	2977983
2020-10-09	3.09	3.12	2.88	2.96	2293134
2020-10-12	2.93	2.97	2.85	2.94	1656715
2020-10-13	2.98	2.98	2.79	2.79	2680971
2020-10-14	2.84	2.98	2.81	2.87	2158919
2020-10-15	2.80	2.86	2.73	2.84	2248953
2020-10-16	2.80	2.81	2.64	2.65	2588166
2020-10-19	2.66	2.74	2.57	2.62	2490969
2020-10-20	2.66	2.73	2.61	2.68	2077783
2020-10-21	2.66	2.79	2.58	2.61	1896935
2020-10-22	2.59	2.89	2.59	2.81	3897940
2020-10-23	2.87	2.96	2.82	2.89	4075259
2020-10-26	2.82	2.84	2.64	2.67	2581001
2020-10-27	2.68	2.68	2.57	2.65	1604098
2020-10-28	2.51	2.60	2.45	2.49	2895062
2020-10-29	2.49	2.54	2.38	2.52	2965293
2020-10-30	2.49	2.58	2.47	2.56	2131117
2020-11-02	2.60	2.81	2.53	2.78	2759300
2020-11-03	2.87	2.93	2.71	2.80	2641543
2020-11-04	2.85	2.88	2.63	2.87	2668323
2020-11-05	2.88	2.96	2.72	2.90	2059729
2020-11-06	2.89	2.97	2.79	2.87	2133941
2020-11-09	3.25	3.67	3.23	3.48	4433057
2020-11-10	3.49	3.59	3.30	3.55	3715720
2020-11-11	3.64	3.64	3.39	3.46	1756155
2020-11-12	3.40	3.48	3.26	3.28	2994998
2020-11-13	3.27	3.57	3.27	3.56	2414775
2020-11-16	3.71	4.08	3.71	4.03	3936001
2020-11-17	3.90	4.21	3.89	4.08	3928469
2020-11-18	4.17	4.60	4.13	4.16	4330366
2020-11-19	4.13	4.32	4.06	4.24	6069757
2020-11-20	4.16	4.25	4.00	4.09	2558204
2020-11-23	4.27	4.59	4.23	4.50	5320793
2020-11-24	4.71	5.04	4.68	4.84	4917010
2020-11-25	4.82	4.88	4.66	4.84	3494102
2020-11-27	4.84	4.84	4.51	4.65	1358679
2020-11-30	4.59	4.60	4.28	4.31	2314522
2020-12-01	4.47	4.63	4.42	4.51	2627586
2020-12-02	4.50	4.82	4.39	4.68	2520146
2020-12-03	4.70	4.90	4.62	4.84	2505751
2020-12-04	4.97	5.18	4.89	5.17	2448030
2020-12-07	5.10	5.27	5.01	5.13	3490924
2020-12-08	5.01	5.41	5.00	5.35	3931921
2020-12-09	5.40	5.56	5.03	5.18	3104627
2020-12-10	5.28	5.83	5.15	5.61	6083602
2020-12-11	5.51	5.63	5.29	5.56	2805012
2020-12-14	5.70	5.80	5.33	5.47	3074431
2020-12-15	5.54	5.81	5.53	5.72	3512675
2020-12-16	5.74	5.79	5.52	5.58	2834897
2020-12-17	5.64	5.75	5.49	5.75	2418054
2020-12-18	5.74	5.74	5.38	5.43	4508066
2020-12-21	5.18	5.47	4.98	5.39	2435963
2020-12-22	5.39	5.45	5.17	5.27	1966785
2020-12-23	5.27	5.56	5.27	5.42	1312301
2020-12-24	5.49	5.54	5.25	5.30	923951
2020-12-28	5.36	5.51	5.22	5.25	1671464
2020-12-29	5.34	5.34	5.14	5.21	1054585
2020-12-30	5.22	5.42	5.19	5.36	838391
2020-12-31	5.33	5.45	5.24	5.26	2180539
2021-01-04	5.35	5.53	5.21	5.42	2498848
2021-01-05	5.50	6.30	5.49	6.08	3044430
2021-01-06	6.20	6.44	6.08	6.28	2834008
2021-01-07	6.33	6.46	6.16	6.30	1659994
2021-01-08	6.41	6.41	6.06	6.20	1464626
2021-01-11	6.00	6.18	5.82	6.11	1884354
2021-01-12	6.20	6.61	6.12	6.60	2991584
2021-01-13	6.58	6.60	6.28	6.35	2441467
2021-01-14	6.44	7.08	6.42	6.87	2755150
2021-01-15	6.70	6.82	6.39	6.59	3822159
2021-01-19	6.78	6.78	6.54	6.58	1753388
2021-01-20	6.68	6.78	6.52	6.62	1632153
2021-01-21	6.52	6.60	5.91	5.96	2357873
2021-01-22	5.72	6.26	5.66	6.24	2961996
2021-01-25	6.08	6.28	5.88	6.23	2206636
2021-01-26	6.33	6.42	5.88	5.91	2051657
2021-01-27	5.75	6.50	5.72	6.06	4152095
2021-01-28	6.19	6.36	5.91	6.23	3053353
2021-01-29	6.15	6.37	6.03	6.15	2958270
2021-02-01	6.20	6.41	6.07	6.36	2046093
2021-02-02	6.54	6.63	6.23	6.44	2425767
2021-02-03	6.49	6.70	6.48	6.69	2099738
2021-02-04	6.48	6.50	5.93	6.07	4903652
2021-02-05	6.19	6.28	6.04	6.24	2608026
2021-02-08	6.31	6.45	6.25	6.41	2310010
2021-02-09	6.31	6.40	6.03	6.21	2213294
2021-02-10	6.27	6.36	6.00	6.29	3902756
2021-02-11	6.22	6.38	6.00	6.08	3482528
2021-02-12	5.97	6.38	5.96	6.25	2274665
2021-02-16	6.38	6.59	6.29	6.35	1844283
2021-02-17	6.34	6.38	6.11	6.30	1946317
2021-02-18	6.24	6.29	5.99	6.16	2220369
2021-02-19	6.14	6.37	6.07	6.28	1500133
2021-02-22	6.32	7.19	6.28	6.92	4299053
2021-02-23	6.98	7.00	6.29	6.84	4208614
2021-02-24	6.91	7.49	6.90	7.47	3022557
2021-02-25	7.49	7.83	7.33	7.50	2591733
2021-02-26	7.43	7.54	6.86	7.40	2571431
2021-03-01	7.64	7.91	7.56	7.91	2971968
2021-03-02	7.84	7.99	7.59	7.59	2084623
2021-03-03	7.67	7.95	7.60	7.60	2067708
2021-03-04	7.70	8.15	7.51	8.04	2941273
2021-03-05	8.35	9.31	8.16	9.31	4170367
2021-03-08	9.36	9.74	9.13	9.65	3949150
2021-03-09	9.65	9.66	9.09	9.10	3058067
2021-03-10	9.02	9.66	8.95	9.55	2151492
2021-03-11	9.55	9.71	9.30	9.42	1563159
2021-03-12	9.52	9.63	8.87	9.00	2171753
2021-03-15	9.00	9.02	8.67	8.97	2321627
2021-03-16	8.78	8.80	8.32	8.47	2355605
2021-03-17	8.39	8.71	8.26	8.64	1818062
2021-03-18	8.61	8.63	7.69	7.78	2468371
2021-03-19	7.77	8.21	7.65	7.95	4944976
2021-03-22	7.88	7.91	7.39	7.58	1598328
2021-03-23	7.52	7.52	6.84	7.02	2465336
2021-03-24	7.40	7.49	6.98	6.98	1983395
2021-03-25	6.80	7.43	6.69	7.40	3451920
2021-03-26	7.52	7.71	7.17	7.47	2151418
2021-03-29	7.30	7.37	6.95	7.12	2024725
2021-03-30	7.04	7.27	6.97	7.16	1439156
2021-03-31	7.14	7.30	6.94	7.13	2455270
2021-04-01	7.16	7.39	7.01	7.35	1681559
2021-04-05	7.27	7.27	6.83	6.95	2148850
2021-04-06	7.05	7.36	6.96	6.97	1477538
2021-04-07	7.03	7.19	6.95	7.12	1352417
2021-04-08	6.97	7.07	6.80	7.05	1301355
2021-04-09	6.97	7.06	6.82	6.85	1470484
2021-04-12	6.98	7.09	6.78	6.82	1219384
2021-04-13	6.82	6.95	6.64	6.76	1398978
2021-04-14	6.82	7.37	6.82	7.15	1500941
2021-04-15	7.14	7.14	6.74	6.90	1533137
2021-04-16	7.00	7.00	6.71	6.77	818863
2021-04-19	6.77	6.89	6.62	6.72	1019678
2021-04-20	6.71	6.71	6.07	6.35	2188764
2021-04-21	6.21	6.45	6.10	6.43	1655980
2021-04-22	6.48	6.48	6.20	6.24	1241591
2021-04-23	6.30	6.45	6.18	6.32	1612491
2021-04-26	6.35	6.43	6.30	6.42	1810221
2021-04-27	6.42	6.54	6.08	6.37	2988975
2021-04-28	6.41	6.86	6.41	6.81	2214071
2021-04-29	7.00	7.29	6.72	7.04	2632319
2021-04-30	6.93	7.11	6.75	6.76	2194358
2021-05-03	7.04	7.51	7.03	7.39	2530035
2021-05-04	7.55	7.60	7.24	7.56	1789612
2021-05-05	7.68	8.13	7.50	8.08	3512978
2021-05-06	8.14	8.19	7.62	8.01	2534502
2021-05-07	7.80	8.61	7.71	8.56	2937567
2021-05-10	8.75	8.99	8.30	8.32	2532237
2021-05-11	7.93	8.60	7.76	8.24	2560908
2021-05-12	8.35	8.74	8.13	8.26	2087168
2021-05-13	8.05	8.31	7.57	8.05	2327435
2021-05-14	8.21	8.68	8.15	8.52	1531867
2021-05-17	8.42	9.03	8.34	8.98	1810850
2021-05-18	8.99	9.02	8.62	8.62	1590230
2021-05-19	8.28	8.41	8.15	8.28	1577951
2021-05-20	8.26	8.34	7.92	8.26	1415717
2021-05-21	8.45	8.55	8.24	8.40	1319991
2021-05-24	8.49	8.61	8.18	8.41	1434909
2021-05-25	8.37	8.43	7.99	8.03	1418481
2021-05-26	8.03	8.36	8.02	8.31	1086238
2021-05-27	8.39	8.56	8.31	8.55	1432347
2021-05-28	8.63	8.64	8.29	8.37	1066002
2021-06-01	8.67	8.97	8.52	8.92	2426144
2021-06-02	8.95	10.08	8.85	9.89	4395229
2021-06-03	9.77	10.27	9.66	10.12	3180640
2021-06-04	10.23	10.49	9.88	10.44	2432798
2021-06-07	10.50	10.67	10.08	10.20	1818240
2021-06-08	10.15	10.92	10.01	10.72	3168065
2021-06-09	10.80	10.99	10.41	10.54	2116890
2021-06-10	10.69	10.78	10.19	10.37	1605542
2021-06-11	10.52	10.70	10.24	10.40	1321605
2021-06-14	10.51	10.85	10.21	10.28	2157465
2021-06-15	10.38	10.60	10.31	10.55	1722578
2021-06-16	10.46	10.88	10.41	10.58	1952789
2021-06-17	10.59	10.71	9.63	10.03	2348789
2021-06-18	9.72	10.31	9.63	9.79	4083715
2021-06-21	9.90	10.44	9.90	10.38	1510187
2021-06-22	10.31	10.42	10.08	10.35	1639270
2021-06-23	10.96	11.27	10.62	10.65	2050811
2021-06-24	10.64	11.08	10.54	10.97	1550477
2021-06-25	10.96	11.04	10.29	10.40	3765185
2021-06-28	10.31	10.38	9.76	10.09	2213074
2021-06-29	10.24	10.36	9.93	9.94	1099972
2021-06-30	10.05	10.21	9.83	9.94	1717305
2021-07-01	10.30	10.58	10.15	10.26	1619591
2021-07-02	10.26	10.34	10.01	10.14	1374985
2021-07-06	10.02	10.10	9.27	9.28	2583375
2021-07-07	9.28	9.52	8.83	8.91	2288801
2021-07-08	8.37	8.97	8.13	8.91	2527136
2021-07-09	9.09	9.46	8.91	9.36	1583126
2021-07-12	9.14	9.57	8.99	9.48	1518423
2021-07-13	9.44	9.48	9.16	9.24	1307568
2021-07-14	9.34	9.60	8.69	8.78	1911776
2021-07-15	8.65	8.96	8.46	8.53	1794169
2021-07-16	8.66	8.74	8.12	8.24	1956573
2021-07-19	7.96	8.12	7.66	7.83	2632079
2021-07-20	7.81	8.13	7.70	7.95	2309178
2021-07-21	8.15	8.50	8.15	8.32	1523570
2021-07-22	8.32	8.32	7.95	8.12	1278510
2021-07-23	8.22	8.37	7.76	7.85	1123382
2021-07-26	7.90	8.38	7.90	8.33	1472474
2021-07-27	8.22	8.22	7.97	8.13	1403076
2021-07-28	8.20	8.33	7.94	8.23	1429419
2021-07-29	7.72	8.42	7.72	8.36	1500452
2021-07-30	8.38	8.38	7.99	8.02	1949992
2021-08-02	8.05	8.66	7.87	7.98	1798861
2021-08-03	7.96	8.13	7.69	8.09	2133473
2021-08-04	7.85	7.91	7.24	7.27	2479298
2021-08-05	7.34	7.63	7.31	7.36	1448656
2021-08-06	7.50	7.69	7.42	7.65	1410137
2021-08-09	7.43	7.57	7.28	7.46	1153061
2021-08-10	7.58	8.00	7.53	7.88	1298956
2021-08-11	7.74	8.06	7.57	7.99	1575485
2021-08-12	7.93	8.05	7.67	7.83	932176
2021-08-13	7.86	7.91	7.52	7.57	1012341
2021-08-16	7.40	7.43	7.12	7.27	1253198
2021-08-17	7.15	7.38	7.01	7.12	1495210
2021-08-18	7.18	7.35	6.97	6.99	1443904
2021-08-19	6.79	6.93	6.50	6.61	1616916
2021-08-20	6.48	6.68	6.44	6.60	1217272
2021-08-23	6.92	7.17	6.89	7.08	1801849
2021-08-24	7.17	7.40	7.16	7.28	1138866
2021-08-25	7.36	7.53	7.20	7.36	1162018
2021-08-26	7.29	7.43	7.17	7.21	845520
2021-08-27	7.34	8.00	7.19	7.92	1773944
2021-08-30	8.01	8.06	7.62	7.70	1163579
2021-08-31	7.61	7.82	7.58	7.76	1229265
2021-09-01	7.72	7.77	7.45	7.61	1476030
2021-09-02	7.72	8.13	7.72	7.99	1696873
2021-09-03	7.94	8.10	7.71	7.77	1211119
2021-09-07	7.61	7.94	7.61	7.78	1374431
2021-09-08	7.85	7.95	7.55	7.59	1900732
2021-09-09	7.75	7.99	7.48	7.80	2092234
2021-09-10	7.95	8.01	7.72	7.78	1568387
2021-09-13	7.98	8.64	7.83	8.51	2868206
2021-09-14	8.51	8.71	8.09	8.10	1901800
2021-09-15	8.33	8.63	8.24	8.32	1934055
2021-09-16	8.25	8.35	7.96	8.03	1905833
2021-09-17	8.05	8.16	7.75	7.88	3277279
2021-09-20	7.52	7.65	7.32	7.58	1994677
2021-09-21	7.71	7.77	7.31	7.70	2043982
2021-09-22	7.88	8.17	7.88	7.95	1453410
2021-09-23	8.06	8.56	7.90	8.56	1519262
2021-09-24	8.51	8.74	8.44	8.62	1564381
2021-09-27	8.93	9.38	8.91	9.19	2817367
2021-09-28	9.05	9.53	9.05	9.09	1812324
2021-09-29	9.03	9.12	8.79	9.09	1532443
2021-09-30	9.05	9.24	8.88	9.00	1839941
2021-10-01	9.04	9.59	8.81	9.44	1880942
2021-10-04	9.71	10.05	9.58	9.85	2754074
2021-10-05	9.91	10.13	9.60	9.75	4255993
2021-10-06	9.41	9.65	9.04	9.08	3266643
2021-10-07	9.03	9.33	8.86	9.15	2872883
2021-10-08	9.29	9.50	9.06	9.09	2559098
2021-10-11	9.36	9.55	8.96	9.00	2719900
2021-10-12	9.00	9.14	8.81	8.82	2876440
2021-10-13	8.70	9.00	8.46	8.96	7039877
2021-10-14	9.16	9.19	8.90	8.98	3896178
2021-10-15	9.24	9.28	9.02	9.08	3363955
2021-10-18	9.19	9.61	9.18	9.43	3209733
2021-10-19	9.41	9.46	9.00	9.26	3578805
2021-10-20	9.19	9.49	9.05	9.41	6320696
2021-10-21	9.41	9.47	9.04	9.21	4372537
2021-10-22	9.13	9.30	8.94	9.14	2300150
2021-10-25	9.37	9.62	9.23	9.45	4144860
2021-10-26	9.47	9.92	9.36	9.84	9335450
2021-10-27	9.50	9.61	8.96	9.09	4953974
2021-10-28	8.85	9.23	8.74	9.09	4285824
2021-10-29	9.13	9.17	8.42	8.56	4143691
2021-11-01	8.72	9.00	8.65	8.84	2110305
2021-11-02	9.06	9.08	8.85	9.01	2383719
2021-11-03	8.74	9.37	8.59	9.13	2569705
2021-11-04	9.39	9.66	8.88	9.10	3598545
2021-11-05	9.24	9.51	9.24	9.36	2176629
2021-11-08	9.46	9.79	9.28	9.38	2673691
2021-11-09	9.29	9.67	9.11	9.65	1661102
2021-11-10	9.34	9.59	9.03	9.08	2551162
2021-11-11	9.08	9.22	8.98	9.01	2238334
2021-11-12	8.84	9.00	8.56	8.65	2231355
2021-11-15	8.59	8.69	8.36	8.48	2158200
2021-11-16	8.51	8.71	8.34	8.71	2248812
2021-11-17	8.52	8.70	8.26	8.33	2915521
2021-11-18	8.33	8.43	7.94	8.03	3424447
2021-11-19	7.68	7.86	7.30	7.36	4411917
2021-11-22	7.34	7.59	7.25	7.25	2983625
2021-11-23	7.46	7.81	7.46	7.63	3570800
2021-11-24	7.53	7.72	7.50	7.54	1329011
2021-11-26	7.00	7.20	6.80	7.16	2345507
2021-11-29	7.44	7.47	7.06	7.18	2325992
2021-11-30	6.92	7.10	6.76	7.06	3506166
2021-12-01	7.35	7.44	6.82	6.94	4413075
2021-12-02	6.82	7.31	6.71	7.29	2880682
2021-12-03	7.13	7.69	7.13	7.48	3072277
2021-12-06	7.58	7.85	7.36	7.68	3199893
2021-12-07	8.32	8.41	8.00	8.06	2434841
2021-12-08	8.02	8.54	8.01	8.47	2372427
2021-12-09	8.30	8.54	8.19	8.45	2605039
2021-12-10	8.70	9.13	8.53	9.06	3326778
2021-12-13	8.88	8.91	8.45	8.49	3171140
2021-12-14	8.34	8.66	8.16	8.19	1979116
2021-12-15	8.03	8.39	7.90	8.29	3123830
2021-12-16	8.37	8.60	8.18	8.28	2601789
2021-12-17	8.20	8.56	7.82	8.01	11236181
2021-12-20	7.65	7.80	7.48	7.74	2331711
2021-12-21	8.13	8.75	8.09	8.72	2973097
2021-12-22	8.66	8.83	8.51	8.80	1593823
2021-12-23	8.85	8.91	8.68	8.75	1367801
2021-12-27	8.76	9.00	8.55	8.94	1392645
2021-12-28	8.97	9.05	8.67	8.78	1516992
2021-12-29	8.73	8.85	8.49	8.53	1549898
2021-12-30	8.51	8.74	8.48	8.50	1121110
2021-12-31	8.42	8.61	8.31	8.45	1732123
2022-01-03	8.45	9.09	8.44	9.07	2368134
2022-01-04	9.16	9.68	9.16	9.57	4659898
2022-01-05	9.77	9.80	9.01	9.02	3066247
2022-01-06	9.30	9.74	9.25	9.69	3229816
2022-01-07	9.68	9.85	9.59	9.64	2179979
2022-01-10	9.65	9.99	9.52	9.98	3416250
2022-01-11	10.00	10.39	9.97	10.26	2809255
2022-01-12	10.42	10.42	9.95	9.98	2751165
2022-01-13	10.08	10.26	9.89	9.92	1415698
2022-01-14	9.87	10.40	9.87	10.31	3229030
2022-01-18	10.50	10.54	10.04	10.20	2289655
2022-01-19	10.40	10.41	9.98	10.10	2115664
2022-01-20	10.00	10.31	9.78	9.80	2384732
2022-01-21	9.57	9.79	9.33	9.40	2505139
2022-01-24	9.00	9.84	8.77	9.81	3495039
2022-01-25	9.74	10.47	9.40	10.32	3221973
2022-01-26	10.51	10.78	9.89	10.14	3397252
2022-01-27	10.34	10.62	9.71	9.90	2911873
2022-01-28	9.86	10.27	9.70	10.08	2478434
2022-01-31	9.99	10.18	9.77	9.96	2266490
2022-02-01	9.86	10.65	9.86	10.58	2796345
2022-02-02	10.57	10.67	10.32	10.50	2060632
2022-02-03	10.39	10.53	10.20	10.44	1778338
2022-02-04	10.52	10.99	10.42	10.85	2925207
2022-02-07	10.71	11.01	10.59	10.78	2411690
2022-02-08	10.76	10.82	10.51	10.63	2531568
2022-02-09	10.67	11.01	10.60	10.97	3548821
2022-02-10	10.42	11.64	10.29	11.40	4194635
2022-02-11	11.49	12.93	11.42	12.74	6898448
2022-02-14	12.69	13.08	12.47	13.06	5785269
2022-02-15	12.68	13.64	12.63	13.57	5979420
2022-02-16	13.74	14.01	13.65	13.86	6094324
2022-02-17	13.80	14.13	13.60	13.93	3829529
2022-02-18	13.62	13.79	12.95	13.15	4187619
2022-02-22	13.45	13.53	12.87	13.06	3700352
2022-02-23	13.12	13.45	13.02	13.41	3774192
2022-02-24	13.86	13.86	12.75	13.15	3731616
2022-02-25	13.13	13.52	12.96	13.50	2285491
2022-02-28	13.48	14.43	13.40	14.43	6184532
2022-03-01	14.57	14.88	13.95	14.16	4254977
2022-03-02	14.35	14.94	14.20	14.69	7661849
2022-03-03	14.54	14.63	13.88	14.53	3211596
2022-03-04	14.33	15.16	14.33	15.10	6302107
2022-03-07	15.48	16.49	15.33	16.04	8769268
2022-03-08	16.01	17.09	15.20	15.79	6715309
2022-03-09	15.16	15.96	14.58	15.66	5918314
2022-03-10	15.79	16.22	15.63	16.13	5096342
2022-03-11	16.00	16.39	15.86	16.11	4182168
2022-03-14	15.51	15.84	14.86	15.33	5381621
2022-03-15	14.70	15.23	14.40	14.73	4548564
2022-03-16	14.85	15.00	14.24	14.62	3874686
2022-03-17	15.01	15.40	14.58	15.12	4316790
2022-03-18	15.03	15.09	14.65	14.76	10985643
2022-03-21	15.10	15.53	14.99	15.23	5355598
2022-03-22	15.24	15.47	14.63	14.93	3232171
2022-03-23	15.34	15.61	15.06	15.33	3301050
2022-03-24	15.19	15.99	15.07	15.57	4973817
2022-03-25	15.47	16.21	15.38	16.10	4196818
2022-03-28	15.40	15.73	14.86	15.06	3320251
2022-03-29	14.61	15.34	14.34	15.31	3843802
2022-03-30	15.59	15.82	15.22	15.42	3011471
2022-03-31	15.14	16.02	15.14	15.48	3126665
2022-04-01	15.38	15.93	15.38	15.85	2547349
2022-04-04	16.25	16.68	15.45	15.96	2712921
2022-04-05	15.51	16.29	15.24	15.33	2892130
2022-04-06	15.58	15.73	15.05	15.26	2676147
2022-04-07	15.53	15.63	15.03	15.49	2738051
2022-04-08	15.66	16.29	15.54	16.26	4194271
2022-04-11	16.20	16.43	15.86	16.13	4570222
2022-04-12	16.40	17.33	16.38	16.65	4860347
2022-04-13	16.99	17.54	16.89	17.49	4175683
2022-04-14	17.45	17.80	17.23	17.67	3765555
2022-04-18	17.80	18.43	17.62	17.98	4317386
2022-04-19	17.88	18.53	17.72	18.36	5246393
2022-04-20	18.37	18.72	18.03	18.40	4992851
2022-04-21	18.69	18.77	17.38	17.67	4565416
2022-04-22	17.50	18.03	16.74	16.87	3805553
2022-04-25	16.07	16.22	15.09	15.92	5270187
2022-04-26	16.10	16.59	15.89	15.90	3892923
2022-04-27	15.90	16.57	15.68	16.23	3645740
2022-04-28	16.17	17.61	15.77	17.44	5505841
2022-04-29	17.44	17.53	16.16	16.44	4170376
2022-05-02	16.43	16.72	15.70	16.24	3273848
2022-05-03	16.10	17.10	16.05	16.91	3721319
2022-05-04	17.45	17.68	16.74	17.57	3066602
2022-05-05	17.53	17.72	15.93	16.24	2981910
2022-05-06	16.59	16.71	15.94	16.46	2544245
2022-05-09	16.01	16.07	14.09	14.47	5808955
2022-05-10	14.60	14.89	13.81	14.34	4846963
2022-05-11	14.91	15.44	14.44	14.50	3182750
2022-05-12	14.36	14.59	13.92	14.30	2870453
2022-05-13	14.48	15.24	14.48	15.12	3110709
2022-05-16	15.28	16.10	15.20	15.83	2865777
2022-05-17	16.06	16.58	15.93	16.20	2338402
2022-05-18	16.40	16.55	15.53	16.00	3582610
2022-05-19	15.48	16.31	15.37	15.79	3817061
2022-05-20	15.97	16.15	15.55	15.80	2730335
2022-05-23	16.09	17.17	15.92	17.16	3443240
2022-05-24	16.97	17.59	16.78	17.45	3095995
2022-05-25	17.55	18.39	17.48	18.30	3654512
2022-05-26	18.58	19.82	18.56	19.49	4600539
2022-05-27	19.26	19.97	19.26	19.81	2354555
2022-05-31	20.00	20.53	18.77	19.08	3908437
2022-06-01	18.83	19.11	18.39	18.89	3742186
2022-06-02	18.84	19.15	18.43	18.73	2446560
2022-06-03	18.82	19.45	18.43	19.24	3185924
2022-06-06	19.40	19.55	18.79	19.15	1991671
2022-06-07	19.19	19.83	19.06	19.67	4335168
2022-06-08	19.86	19.95	19.53	19.75	3605426
2022-06-09	19.31	19.54	18.71	18.73	2066894
2022-06-10	18.24	18.81	17.61	18.19	3480321
2022-06-13	17.53	17.60	16.45	16.96	3723563
2022-06-14	17.30	17.45	16.32	16.67	3756204
2022-06-15	16.68	17.06	16.28	16.60	2935489
2022-06-16	16.05	16.32	15.68	15.94	3780175
2022-06-17	16.01	16.14	14.70	15.24	8221160
2022-06-21	15.74	16.60	15.63	16.40	4018028
2022-06-22	15.48	15.88	15.10	15.56	5231435
2022-06-23	15.58	15.63	14.15	14.55	5361396
2022-06-24	14.87	15.99	14.81	15.77	10001878
2022-06-27	15.92	16.27	15.60	16.03	2838521
2022-06-28	16.66	16.83	16.29	16.44	3791887
2022-06-29	16.45	16.84	16.26	16.48	3030731
2022-06-30	16.10	16.32	15.45	15.76	4161452
2022-07-01	15.80	15.97	14.68	15.13	4829947
2022-07-05	14.63	14.63	12.77	13.00	7734369
2022-07-06	12.92	13.10	12.22	12.83	4860331
2022-07-07	13.36	14.08	13.34	13.79	4853984
2022-07-08	14.14	14.50	13.69	14.20	3808771
2022-07-11	13.88	14.14	13.56	13.81	2149860
2022-07-12	13.18	13.45	12.81	13.16	3193152
2022-07-13	12.94	13.37	12.87	13.01	2494476
2022-07-14	12.34	12.75	12.20	12.69	2946083
2022-07-15	13.05	13.17	12.31	12.72	3311786
2022-07-18	13.40	13.86	13.23	13.76	5063322
2022-07-19	13.79	14.24	13.66	14.19	2363780
2022-07-20	13.90	14.36	13.72	14.30	2193507
2022-07-21	13.57	13.76	12.90	13.32	2645009
2022-07-22	13.47	13.92	13.20	13.33	2213545
2022-07-25	13.66	14.40	13.44	14.36	1670069
2022-07-26	14.54	14.78	14.10	14.14	1568116
2022-07-27	14.48	15.45	14.34	15.31	4445544
2022-07-28	15.51	15.96	15.04	15.81	3785730
2022-07-29	16.09	17.17	16.09	16.55	3071252
2022-08-01	16.26	16.45	15.83	16.40	2665793
2022-08-02	16.48	16.83	16.02	16.30	1849998
2022-08-03	16.53	16.56	15.25	15.53	2462323
2022-08-04	15.48	15.56	13.80	13.86	3351160
2022-08-05	13.73	14.82	13.70	14.37	2171525
2022-08-08	14.33	14.52	14.05	14.37	1881053
2022-08-09	14.65	15.01	14.52	14.66	1517112
2022-08-10	14.74	14.78	14.09	14.71	1568497
2022-08-11	15.09	15.43	15.09	15.27	1370825
2022-08-12	15.07	15.40	14.81	15.39	2105439
2022-08-15	14.52	14.69	13.90	14.50	3063107
2022-08-16	14.69	14.96	14.12	14.27	2198985
2022-08-17	14.17	14.51	14.08	14.31	1571162
2022-08-18	14.68	15.41	14.58	15.24	2369792
2022-08-19	15.03	15.29	14.81	15.07	1559739
2022-08-22	14.76	15.29	14.50	15.22	3181998
2022-08-23	15.93	16.38	15.67	15.94	2573940
2022-08-24	15.96	16.46	15.72	16.32	2037028
2022-08-25	16.40	16.70	16.31	16.39	1975383
2022-08-26	16.24	16.25	15.41	15.70	2549603
2022-08-29	15.51	16.18	15.42	16.00	2957269
2022-08-30	15.48	15.60	14.59	14.79	2418118
2022-08-31	14.22	15.17	14.20	14.90	2128274
2022-09-01	14.70	14.70	14.03	14.28	2373118
2022-09-02	14.89	15.48	14.59	15.34	2077057
2022-09-06	15.67	15.75	14.64	15.06	1905878
2022-09-07	14.49	14.68	13.93	14.36	3289739
2022-09-08	14.36	14.51	14.04	14.35	2189625
2022-09-09	14.96	15.10	14.66	14.99	2506237
2022-09-12	15.39	15.40	14.91	15.34	2310160
2022-09-13	14.98	15.49	14.62	14.85	2418819
2022-09-14	15.12	15.75	15.10	15.45	2325767
2022-09-15	14.85	14.97	14.53	14.67	1903513
2022-09-16	14.59	14.59	13.68	13.98	4927338
2022-09-19	13.40	14.21	13.36	14.15	2136428
2022-09-20	13.94	13.99	13.37	13.57	2173490
2022-09-21	14.04	14.10	13.37	13.39	1655940
2022-09-22	13.75	13.90	12.96	12.99	2287465
2022-09-23	12.19	12.19	10.69	10.86	7821176
2022-09-26	11.02	11.69	10.76	11.11	5316399
2022-09-27	11.47	11.74	11.11	11.39	3316296
2022-09-28	11.48	12.08	11.32	11.99	2393115
2022-09-29	11.78	11.87	11.45	11.84	1533793
2022-09-30	11.62	11.92	11.39	11.68	2747148
2022-10-03	12.42	12.76	12.37	12.60	2764307
2022-10-04	12.85	13.38	12.78	13.37	2776986
2022-10-05	13.45	14.45	13.34	14.31	2889357
2022-10-06	14.14	14.60	14.00	14.41	2506020
2022-10-07	14.55	14.73	14.18	14.29	2173861
2022-10-10	14.17	14.45	13.74	13.88	1825906
2022-10-11	13.47	14.09	13.45	13.68	1887424
2022-10-12	13.56	13.86	13.13	13.78	1761394
2022-10-13	13.46	14.49	13.16	14.45	3298647
2022-10-14	14.04	14.27	13.25	13.29	2128773
2022-10-17	13.69	14.04	13.43	13.62	2220359
2022-10-18	14.02	14.39	13.71	14.14	2235103
2022-10-19	14.04	14.68	13.92	14.57	2630384
2022-10-20	14.99	15.10	14.66	14.90	2188196
2022-10-21	14.95	15.22	14.62	14.96	2146293
2022-10-24	14.87	15.16	14.68	15.06	1898323
2022-10-25	14.87	14.94	14.42	14.60	3736163
2022-10-26	14.98	16.56	14.80	16.18	5655061
2022-10-27	17.05	18.20	16.74	16.85	5203078
2022-10-28	17.23	17.61	16.44	17.30	3776726
2022-10-31	17.32	18.02	17.11	17.65	3912740
2022-11-01	18.27	18.42	17.79	18.01	3247702
2022-11-02	18.11	18.29	17.50	17.59	3349005
2022-11-03	17.64	18.42	17.34	18.26	2751529
2022-11-04	18.69	18.97	17.97	18.12	2694030
2022-11-07	18.39	19.11	18.23	19.08	1852652
2022-11-08	18.97	19.41	18.83	19.29	2158096
2022-11-09	18.91	18.91	17.82	17.94	3838899
2022-11-10	18.48	19.14	18.34	18.95	2857723
2022-11-11	19.50	19.81	19.09	19.30	2514240
2022-11-14	18.99	19.62	18.66	18.67	1929075
2022-11-15	18.76	19.08	18.65	18.99	2274253
2022-11-16	18.69	18.90	18.51	18.66	1675700
2022-11-17	18.02	18.82	17.74	18.57	1612689
2022-11-18	18.26	18.72	17.86	18.58	1980152
2022-11-21	17.95	18.04	16.75	17.85	3234329
2022-11-22	18.33	18.69	18.30	18.52	1916032
2022-11-23	17.95	18.15	17.69	18.05	1120452
2022-11-25	17.94	18.13	17.52	17.58	765814
2022-11-28	16.87	17.45	16.85	17.10	2470222
2022-11-29	17.47	17.73	17.24	17.47	1151911
2022-11-30	17.84	18.04	17.41	17.95	1827737
2022-12-01	18.19	18.49	17.42	17.43	1166861
2022-12-02	17.19	17.73	17.12	17.61	1240048
2022-12-05	18.02	18.10	16.24	16.31	2190524
2022-12-06	16.08	16.53	16.01	16.13	2109806
2022-12-07	16.25	16.49	15.66	15.73	1898665
2022-12-08	16.31	16.42	15.62	15.69	1858309
2022-12-09	15.90	15.95	15.22	15.30	2770623
2022-12-12	15.45	16.64	15.45	16.45	2491377
2022-12-13	16.89	17.12	16.63	16.97	2573072
2022-12-14	17.20	17.35	16.66	16.88	2151090
2022-12-15	16.76	17.00	16.45	16.64	2256216
2022-12-16	15.96	16.34	15.79	16.19	9738336
2022-12-19	16.43	16.67	16.07	16.23	1525687
2022-12-20	16.16	17.02	16.14	16.96	2013633
2022-12-21	17.59	17.60	16.33	16.62	3840125
2022-12-22	16.55	16.56	15.65	16.01	1652855
2022-12-23	16.40	16.89	16.08	16.85	1467782
2022-12-27	17.10	17.19	16.66	16.93	1556466
2022-12-28	16.90	16.90	16.12	16.22	1241409
2022-12-29	16.04	17.02	16.04	17.00	1361385
2022-12-30	17.05	17.05	16.63	16.84	1429620
2023-01-03	16.80	16.83	15.35	15.70	2102867
2023-01-04	15.81	16.76	15.67	16.30	4241829
2023-01-05	16.41	16.81	16.30	16.71	2058969
2023-01-06	17.03	17.56	16.65	16.88	2223818
2023-01-09	17.59	17.85	16.82	17.10	1930798
2023-01-10	17.35	17.69	16.80	17.60	1841164
2023-01-11	17.63	17.75	16.91	17.14	1809602
2023-01-12	17.17	17.86	16.87	17.44	2540547
2023-01-13	17.37	17.42	16.57	17.37	2164963
2023-01-17	17.13	17.32	16.89	17.18	2598878
2023-01-18	17.51	17.57	16.07	16.11	3216118
2023-01-19	15.76	16.23	15.73	15.92	3089469
2023-01-20	16.18	16.54	15.76	16.00	2856488
2023-01-23	16.02	16.19	15.89	16.12	1995706
2023-01-24	16.10	16.44	15.76	16.25	2433543
2023-01-25	16.13	17.47	15.99	17.27	3132872
2023-01-26	17.49	17.62	16.46	16.92	3543179
2023-01-27	16.98	17.06	16.58	16.76	2633331
2023-01-30	16.41	16.84	16.29	16.70	2245756
2023-01-31	16.65	17.05	16.44	16.80	3290642
2023-02-01	16.70	16.77	15.77	16.26	3609164
2023-02-02	16.23	16.34	15.66	16.01	3458498
2023-02-03	16.05	16.75	15.86	15.87	2749945
2023-02-06	15.88	16.20	15.83	16.00	3755067
2023-02-07	16.19	16.47	15.90	16.23	3205226
2023-02-08	16.25	16.94	16.25	16.81	4247261
2023-02-09	16.07	16.54	14.37	14.39	7604512
2023-02-10	14.17	15.18	14.09	15.09	5023551
2023-02-13	14.65	15.20	14.57	15.11	2959432
2023-02-14	14.92	15.65	14.89	15.26	4395931
2023-02-15	15.07	15.07	14.59	14.82	3458692
2023-02-16	14.68	14.96	14.38	14.50	4074245
2023-02-17	14.29	14.41	13.85	14.10	5080804
2023-02-21	13.88	14.19	13.45	13.51	4709695
2023-02-22	13.27	13.61	12.93	13.20	5188034
2023-02-23	13.48	13.55	12.87	13.19	3041758
2023-02-24	12.91	13.63	12.81	13.59	3696716
2023-02-27	13.67	14.00	13.61	13.94	2811283
2023-02-28	14.15	14.15	13.70	13.70	3016712
2023-03-01	13.67	14.38	13.63	14.33	3236699
2023-03-02	14.14	15.00	14.09	14.89	2605513
2023-03-03	14.61	15.03	14.41	14.98	4774735
2023-03-06	14.98	15.39	14.89	15.12	5369216
2023-03-07	15.00	15.24	14.63	14.80	2761346
2023-03-08	14.79	14.91	14.22	14.42	1874689
2023-03-09	14.48	14.55	13.30	13.31	3731288
2023-03-10	13.38	13.76	13.12	13.15	2476332
2023-03-13	12.65	13.28	12.43	12.64	4007489
2023-03-14	12.84	13.12	12.40	12.72	3698313
2023-03-15	12.00	12.39	11.45	11.66	5221420
2023-03-16	11.28	11.85	11.11	11.71	5830451
2023-03-17	11.59	11.65	11.18	11.36	10103754
2023-03-20	11.58	12.13	11.46	11.61	3863081
2023-03-21	11.96	12.20	11.79	11.87	5059801
2023-03-22	11.85	11.98	11.06	11.07	5361836
2023-03-23	11.12	11.32	10.58	10.70	3541754
2023-03-24	10.41	10.99	10.40	10.83	3172127
2023-03-27	11.05	11.54	10.83	11.46	2132985
2023-03-28	11.34	12.15	11.32	11.81	3573816
2023-03-29	12.01	12.09	11.68	11.78	2608644
2023-03-30	12.04	12.06	11.32	11.51	3541419
2023-03-31	11.64	11.71	11.44	11.70	4206690
2023-04-03	12.50	12.91	12.33	12.64	5671765
2023-04-04	12.63	12.66	11.97	12.23	3003552
2023-04-05	12.07	12.29	11.84	12.25	2077556
2023-04-06	12.25	12.35	11.98	12.01	1802665
2023-04-10	12.00	12.42	11.94	12.25	2728072
2023-04-11	12.29	12.50	12.10	12.32	2585935
2023-04-12	12.48	12.57	12.03	12.16	1900977
2023-04-13	12.21	12.48	12.17	12.25	1832970
2023-04-14	12.31	12.36	11.78	12.04	2332684
2023-04-17	12.08	12.18	11.80	11.90	2716412
2023-04-18	11.87	11.99	11.64	11.95	2870663
2023-04-19	11.77	12.34	11.72	12.22	4170203
2023-04-20	11.95	12.39	11.81	12.09	4273975
2023-04-21	12.12	12.25	11.50	11.84	5959570
2023-04-24	11.84	12.58	11.81	12.47	3083718
2023-04-25	12.22	12.33	11.58	11.69	3252560
2023-04-26	11.59	12.12	11.52	11.65	4071854
2023-04-27	11.26	12.24	11.03	11.36	6162232
2023-04-28	11.33	11.61	11.02	11.19	5935028
2023-05-01	11.10	11.28	10.83	11.19	3469268
2023-05-02	11.09	11.09	10.46	10.54	4966545
2023-05-03	10.42	10.76	10.23	10.31	3981320
2023-05-04	10.31	10.55	10.19	10.44	2540187
2023-05-05	10.89	10.94	10.61	10.65	2795724
2023-05-08	10.95	11.20	10.53	10.56	3560937
2023-05-09	10.45	10.64	10.28	10.49	2704199
2023-05-10	10.59	10.59	10.10	10.25	2099606
2023-05-11	10.05	10.17	9.94	10.16	2464662
2023-05-12	10.34	10.38	10.08	10.10	2059004
2023-05-15	10.25	10.37	10.04	10.20	2622055
2023-05-16	10.08	10.19	10.00	10.07	2346361
2023-05-17	10.24	10.70	10.20	10.60	2943034
2023-05-18	10.49	11.01	10.40	10.97	2611051
2023-05-19	11.16	11.17	10.52	10.66	2604558
2023-05-22	10.57	10.93	10.55	10.84	3034191
2023-05-23	10.94	11.04	10.70	10.95	1718789
2023-05-24	10.98	11.12	10.82	11.02	1762451
2023-05-25	10.73	10.79	10.49	10.57	1759547
2023-05-26	10.68	10.73	10.36	10.50	1924234
2023-05-30	10.22	10.30	10.01	10.21	2319549
2023-05-31	9.92	10.09	9.70	9.74	3305379
2023-06-01	9.73	10.36	9.73	10.27	2043087
2023-06-02	10.52	11.22	10.50	11.04	3833766
2023-06-05	11.17	11.26	10.41	10.61	2882841
2023-06-06	10.40	10.96	10.38	10.76	4018971
2023-06-07	10.87	11.62	10.80	11.46	5030191
2023-06-08	11.43	11.80	11.34	11.58	4635313
2023-06-09	11.54	11.68	11.23	11.31	3199569
2023-06-12	11.00	11.17	10.76	10.78	3848321
2023-06-13	11.21	11.85	11.11	11.51	5764628
2023-06-14	11.56	11.62	10.88	11.13	3944300
2023-06-15	11.47	12.68	11.43	12.48	12873189
2023-06-16	12.62	12.63	11.66	11.71	14792174
2023-06-20	11.73	11.75	11.45	11.60	5051905
2023-06-21	11.60	11.91	11.52	11.81	3606533
2023-06-22	11.59	11.64	11.14	11.51	4517270
2023-06-23	11.17	11.51	10.92	11.42	11820374
2023-06-26	11.51	11.82	11.43	11.62	3100456
2023-06-27	11.57	11.97	11.50	11.84	3409597
2023-06-28	11.77	11.94	11.50	11.84	3183543
2023-06-29	11.83	12.09	11.75	11.96	2975687
2023-06-30	12.14	12.25	11.88	11.97	2460194
2023-07-03	12.11	12.42	11.65	12.32	2843776
2023-07-05	12.20	12.36	12.01	12.20	3636493
2023-07-06	12.08	12.24	11.66	11.99	3306752
2023-07-07	11.91	13.16	11.91	13.01	5993067
2023-07-10	13.22	13.43	13.08	13.36	4022485
2023-07-11	13.41	13.95	13.27	13.74	5618421
2023-07-12	13.93	13.97	13.68	13.89	3742602
2023-07-13	13.87	14.22	13.78	14.08	2807404
2023-07-14	13.98	14.03	13.53	13.57	3610896
2023-07-17	13.54	14.51	13.52	14.25	4594165
2023-07-18	14.36	14.99	14.34	14.85	5569397
2023-07-19	14.96	15.28	14.91	15.12	6748043
2023-07-20	15.05	15.15	14.68	14.75	4394169
2023-07-21	14.70	14.81	14.48	14.69	3451474
2023-07-24	14.72	15.29	14.72	15.19	2532608
2023-07-25	15.17	15.56	15.04	15.36	2575115
2023-07-26	15.05	15.49	15.01	15.40	3461145
2023-07-27	15.40	15.95	15.18	15.54	6305177
2023-07-28	15.44	15.54	15.09	15.25	3666785
2023-07-31	15.48	15.94	15.39	15.84	3633970
2023-08-01	15.64	15.87	15.44	15.72	2161268
2023-08-02	15.60	15.73	15.22	15.50	4155757
2023-08-03	15.48	15.66	15.31	15.63	3560048
2023-08-04	15.67	15.77	15.21	15.27	4616058
2023-08-07	15.34	15.51	15.03	15.20	2402828
2023-08-08	14.78	15.23	14.68	15.17	1960403
2023-08-09	15.30	15.76	15.25	15.32	2460774
2023-08-10	15.31	15.66	14.88	15.01	2262924
2023-08-11	15.03	15.42	15.03	15.13	2287271
2023-08-14	15.08	15.08	14.79	14.94	1953505
2023-08-15	14.88	14.99	14.50	14.61	2960969
2023-08-16	14.66	15.07	14.51	14.53	2712096
2023-08-17	14.76	14.89	14.42	14.52	2347421
2023-08-18	14.31	14.80	14.23	14.68	2552920
2023-08-21	14.72	14.88	14.27	14.45	2209077
2023-08-22	14.54	14.59	14.19	14.21	1926969
2023-08-23	14.07	14.39	13.83	14.23	2677565
2023-08-24	14.11	14.34	14.03	14.07	1918175
2023-08-25	14.25	14.25	13.92	14.01	1974803
2023-08-28	14.20	14.39	13.95	14.01	3693067
2023-08-29	14.12	14.38	13.85	14.25	4682471
2023-08-30	14.28	14.32	14.00	14.03	6308785
2023-08-31	14.12	14.36	13.81	14.14	18826688
2023-09-01	14.42	15.27	14.31	14.91	5826103
2023-09-05	15.36	15.57	14.68	14.83	12356543
2023-09-06	14.83	15.05	14.20	14.31	9457188
2023-09-07	14.29	14.52	14.02	14.50	7569851
2023-09-08	14.52	15.34	14.31	15.00	7475947
2023-09-11	15.06	15.06	15.06	15.06	425723
2023-09-12	15.28	15.90	15.21	15.74	16161381
2023-09-13	15.79	16.01	15.66	15.73	8008783
2023-09-14	16.00	16.18	15.78	15.81	5541790
2023-09-15	15.72	15.85	15.19	15.58	20590178
2023-09-18	15.63	15.97	15.30	15.57	6330762
2023-09-19	15.81	15.93	15.04	15.15	6589363
2023-09-20	15.15	15.47	14.98	14.98	4428411
2023-09-21	15.11	15.16	14.37	14.42	3655126
2023-09-22	14.48	14.77	14.41	14.48	3242889
2023-09-25	14.35	14.68	14.23	14.63	3357660
2023-09-26	14.42	14.69	14.25	14.34	4345044
2023-09-27	14.61	15.28	14.55	15.13	6527408
2023-09-28	15.06	15.24	14.51	14.56	5313494
2023-09-29	14.57	14.59	13.71	13.84	7238131
2023-10-02	13.91	13.99	12.98	13.06	7144041
2023-10-03	12.91	13.27	12.81	13.01	5477634
2023-10-04	12.78	12.84	12.21	12.31	8039816
2023-10-05	12.15	12.62	12.15	12.21	6151730
2023-10-06	12.23	12.56	11.72	12.32	8715962
2023-10-09	13.23	13.41	12.90	13.22	6684745
2023-10-10	13.28	13.49	13.16	13.23	7271514
2023-10-11	13.05	13.53	12.99	13.51	4986063
2023-10-12	13.73	13.76	13.13	13.36	5168441
2023-10-13	13.69	14.07	13.31	13.78	5328183
2023-10-16	14.05	14.09	13.74	13.83	6737761
2023-10-17	13.60	14.12	13.47	13.95	5983432
2023-10-18	13.97	14.25	13.75	13.81	5523621
2023-10-19	13.69	14.26	13.30	13.96	7766798
2023-10-20	13.83	13.94	13.29	13.68	9176518
2023-10-23	13.55	13.71	13.21	13.42	7728816
2023-10-24	13.46	13.62	13.25	13.43	5260671
2023-10-25	13.33	13.48	13.11	13.39	5498701
2023-10-26	13.16	13.25	12.78	13.04	7235539
2023-10-27	13.08	13.16	12.85	13.01	4465809
2023-10-30	13.10	13.29	12.51	12.72	4623639
2023-10-31	12.71	12.87	12.48	12.70	3939171
2023-11-01	12.77	12.86	12.36	12.56	6266189
2023-11-02	12.58	12.92	12.51	12.80	5448629
2023-11-03	12.77	13.14	12.76	12.83	5406061
2023-11-06	12.97	13.10	12.46	12.49	3759891
2023-11-07	12.30	12.35	11.74	11.76	7256543
2023-11-08	11.60	12.45	11.32	12.21	8691487
2023-11-09	12.25	12.49	11.92	12.11	10734260
2023-11-10	12.26	12.31	11.98	12.20	7547907
2023-11-13	12.04	12.33	12.00	12.13	6716516
2023-11-14	12.03	12.39	12.03	12.17	11134439
2023-11-15	12.22	12.63	11.90	11.92	12876014
2023-11-16	11.71	11.83	11.41	11.52	8606262
2023-11-17	11.82	12.21	11.77	12.08	8515073
2023-11-20	12.17	12.28	12.00	12.02	4415843
2023-11-21	11.91	12.00	11.80	11.92	5825901
2023-11-22	11.61	11.96	11.45	11.91	5995783
2023-11-24	11.91	12.16	11.90	11.97	2852139
2023-11-27	11.89	12.04	11.74	11.80	3908984
2023-11-28	11.86	11.93	11.62	11.74	4262522
2023-11-29	11.83	11.95	11.57	11.82	4647128
2023-11-30	11.89	12.19	11.51	11.71	6288001
2023-12-01	11.63	12.00	11.55	11.77	3987267
2023-12-04	11.67	11.85	11.53	11.82	5742787
2023-12-05	11.80	11.94	11.23	11.24	5886550
2023-12-06	11.13	11.38	10.90	10.91	9477045
2023-12-07	10.98	11.11	10.78	10.82	12021888
2023-12-08	10.99	11.11	10.82	10.85	5715670
2023-12-11	10.85	11.15	10.74	10.84	10666137
2023-12-12	10.61	10.82	10.45	10.73	6759924
2023-12-13	10.72	11.06	10.58	11.01	6413175
2023-12-14	11.32	11.55	11.18	11.34	8928630
2023-12-15	11.39	11.41	11.02	11.07	12051262
2023-12-18	11.37	11.53	11.01	11.04	6477491
2023-12-19	11.00	11.28	10.96	11.14	8984796
2023-12-20	11.22	11.36	10.96	10.98	8312946
2023-12-21	10.98	11.09	10.81	11.00	7454540
2023-12-22	11.12	11.25	10.89	10.91	7002736
2023-12-26	11.13	11.22	10.96	11.17	6336129
2023-12-27	11.13	11.26	11.01	11.07	4593731
2023-12-28	11.00	11.07	10.83	10.87	3322022
2023-12-29	10.88	10.89	10.71	10.80	3200450
2024-01-02	10.89	11.14	10.76	10.83	4944326
2024-01-03	10.82	11.02	10.73	10.82	5009540
2024-01-04	11.00	11.01	10.48	10.54	7835238
2024-01-05	10.57	10.76	10.50	10.73	5644791
2024-01-08	10.41	10.54	10.09	10.53	7129770
2024-01-09	10.50	10.55	10.17	10.30	6215553
2024-01-10	10.23	10.34	10.13	10.34	8428895
2024-01-11	10.41	10.41	10.17	10.20	6305858
2024-01-12	10.42	10.48	10.15	10.28	4486494
2024-01-16	10.17	10.22	10.01	10.04	4629254
2024-01-17	9.87	9.99	9.73	9.89	5931138
2024-01-18	9.93	10.13	9.85	10.11	4902246
2024-01-19	10.18	10.27	9.96	10.11	5194288
2024-01-22	10.18	10.34	10.03	10.29	4493799
2024-01-23	10.33	10.47	10.16	10.24	8514501
2024-01-24	10.39	10.61	10.20	10.52	6574956
2024-01-25	10.66	10.71	10.33	10.64	8221575
2024-01-26	10.70	11.03	10.63	10.78	5629484
2024-01-29	10.70	10.85	10.54	10.84	6423225
2024-01-30	10.63	11.64	10.61	11.54	13742006
2024-01-31	11.50	11.53	11.03	11.09	6797413
2024-02-01	11.12	11.24	10.79	10.84	4921712
2024-02-02	10.72	10.81	10.41	10.45	3995466
2024-02-05	10.32	10.35	10.05	10.15	5548878
2024-02-06	10.21	10.62	10.15	10.56	5742731
2024-02-07	10.57	10.71	10.43	10.66	6205394
2024-02-08	10.66	10.86	10.57	10.65	4434284
2024-02-09	10.63	10.66	10.37	10.50	5758697
2024-02-12	10.50	10.66	10.42	10.46	8700026
2024-02-13	10.44	10.49	10.02	10.33	10919768
2024-02-14	10.44	10.53	10.26	10.34	8902491
2024-02-15	11.37	11.95	10.96	11.75	14027763
2024-02-16	11.75	12.24	11.54	12.06	12031887
2024-02-20	11.91	12.08	11.62	11.67	9827452
2024-02-21	11.78	11.98	11.43	11.59	6981584
2024-02-22	11.54	11.99	11.49	11.84	10467183
2024-02-23	11.60	11.83	11.53	11.57	5573661
2024-02-26	11.48	11.76	11.42	11.54	4336571
2024-02-27	11.63	11.79	11.47	11.63	6991502
2024-02-28	11.56	11.90	11.54	11.61	4912991
2024-02-29	11.55	11.81	11.46	11.57	7127985
2024-03-01	11.63	11.89	11.53	11.74	5691290
2024-03-04	11.80	11.85	11.58	11.63	8042986
2024-03-05	11.56	11.80	11.54	11.56	4959492
2024-03-06	11.78	11.85	11.57	11.65	4853275
2024-03-07	11.61	12.21	11.61	12.10	4985134
2024-03-08	12.12	12.33	11.91	12.01	3539994
2024-03-11	11.95	12.08	11.70	11.99	4015463
2024-03-12	11.92	11.99	11.67	11.75	5617208
2024-03-13	11.83	12.19	11.21	11.32	12679226
2024-03-14	11.32	11.61	11.06	11.51	9145830
2024-03-15	11.43	11.71	11.43	11.54	8887159
2024-03-18	11.52	11.75	11.43	11.65	5028753
2024-03-19	11.60	11.99	11.58	11.92	6351392
2024-03-20	11.79	11.90	11.46	11.73	8741581
2024-03-21	11.76	11.93	11.63	11.84	6699173
2024-03-22	11.85	11.89	11.65	11.69	4322883
2024-03-25	11.72	12.12	11.72	11.84	5454628
2024-03-26	11.92	12.03	11.66	11.69	3833650
2024-03-27	11.67	12.06	11.61	12.05	5255295
2024-03-28	12.12	12.30	11.85	11.94	11047933
2024-04-01	11.96	11.99	11.68	11.75	6511030
2024-04-02	11.88	11.96	11.63	11.92	6264801
2024-04-03	12.13	12.40	12.02	12.32	8538710
2024-04-04	12.25	12.39	12.00	12.15	6709322
2024-04-05	12.12	12.55	12.02	12.52	6682957
2024-04-08	12.52	12.65	12.09	12.12	4537110
2024-04-09	12.20	12.28	11.89	12.02	3784107
2024-04-10	11.83	12.17	11.77	12.11	3739367
2024-04-11	12.12	12.16	11.80	11.82	3462950
2024-04-12	11.86	12.15	11.62	11.68	6272185
2024-04-15	11.75	11.82	11.41	11.49	5087441
2024-04-16	11.35	11.41	11.16	11.33	5301635
2024-04-17	11.28	11.55	11.21	11.22	4505174
2024-04-18	11.34	11.56	11.24	11.34	8579535
2024-04-19	11.25	11.58	11.23	11.51	4694930
2024-04-22	11.46	11.47	11.11	11.34	6505197
2024-04-23	11.30	11.63	11.20	11.60	4805607
2024-04-24	11.43	11.60	11.25	11.53	6967125
2024-04-25	11.43	11.54	11.15	11.26	5560444
2024-04-26	11.22	11.42	11.18	11.25	5225125
2024-04-29	11.22	11.33	11.02	11.26	5430724
2024-04-30	11.10	11.19	10.78	10.82	7801555
2024-05-01	10.82	10.93	10.48	10.50	7443112
2024-05-02	10.40	10.78	10.18	10.59	14922595
2024-05-03	10.73	10.75	10.52	10.68	6862023
2024-05-06	10.73	11.14	10.72	10.97	8510124
2024-05-07	10.89	11.12	10.87	11.00	6878640
2024-05-08	10.87	11.05	10.74	10.77	5116084
2024-05-09	10.77	11.21	10.77	11.16	8551245
2024-05-10	11.23	11.29	10.86	10.89	4437147
2024-05-13	11.00	11.18	10.90	10.94	6057003
2024-05-14	11.04	11.12	10.91	11.00	3091045
2024-05-15	11.01	11.07	10.74	11.01	4617408
2024-05-16	11.03	11.11	10.97	11.06	4554556
2024-05-17	11.12	11.42	11.02	11.31	5640823
2024-05-20	11.37	11.70	11.30	11.60	5227995
2024-05-21	11.59	11.68	11.45	11.47	4337511
2024-05-22	11.32	11.38	10.88	10.98	4868916
2024-05-23	11.05	11.15	10.71	10.74	5207187
2024-05-24	10.83	10.90	10.69	10.80	4103903
2024-05-28	10.96	11.09	10.86	11.00	4681893
2024-05-29	10.90	10.96	10.54	10.56	7669586
2024-05-30	10.52	10.67	10.52	10.58	4520103
2024-05-31	10.60	11.04	10.60	11.02	8701223
2024-06-03	11.03	11.03	10.27	10.40	6353350
2024-06-04	10.27	10.30	10.00	10.18	7611553
2024-06-05	10.21	10.50	10.16	10.35	9257257
2024-06-06	10.33	10.38	10.16	10.35	4896649
2024-06-07	10.22	10.40	10.19	10.22	5957466
2024-06-10	10.29	10.55	10.17	10.42	8348451
2024-06-11	10.28	10.49	10.16	10.41	5221058
2024-06-12	10.65	10.72	10.40	10.44	4164419
2024-06-13	10.36	10.43	9.99	10.10	5754129
2024-06-14	10.04	10.05	9.78	9.83	7913001
2024-06-17	9.80	9.98	9.68	9.91	7111265
2024-06-18	9.91	10.06	9.84	9.86	9065585
2024-06-20	9.86	10.14	9.84	10.01	7023011
2024-06-21	10.04	10.11	9.89	10.10	42674585
2024-06-24	10.18	10.43	10.04	10.36	5955172
2024-06-25	10.27	10.37	10.23	10.31	4210056
2024-06-26	10.27	10.29	10.00	10.09	6276487
2024-06-27	10.18	10.23	10.02	10.16	4467544
2024-06-28	10.31	10.43	10.23	10.36	16327631
2024-07-01	10.41	10.47	10.08	10.09	5137477
2024-07-02	10.18	10.38	10.00	10.06	6422697
2024-07-03	10.11	10.24	10.01	10.13	3902576
2024-07-05	10.03	10.10	9.87	9.91	5183971
2024-07-08	9.93	10.00	9.71	9.74	6422177
2024-07-09	9.70	9.83	9.51	9.78	9130181
2024-07-10	9.76	9.91	9.70	9.81	4484382
2024-07-11	9.86	10.23	9.80	10.19	6238209
2024-07-12	10.34	10.38	10.18	10.25	4387004
2024-07-15	10.26	10.61	10.11	10.49	9382205
2024-07-16	10.42	10.89	10.26	10.85	9706266
2024-07-17	10.87	11.27	10.87	11.00	8632121
2024-07-18	11.04	11.11	10.70	10.71	7258407
2024-07-19	10.35	10.49	10.23	10.38	8399934
2024-07-22	10.42	10.46	10.16	10.22	8077776
2024-07-23	10.17	10.22	10.00	10.18	9059520
2024-07-24	10.19	10.34	9.91	9.93	10742113
2024-07-25	10.04	10.52	9.75	10.44	13129218
2024-07-26	10.41	10.57	10.14	10.43	10483108
2024-07-29	10.36	10.47	10.13	10.17	5438643
2024-07-30	10.13	10.70	10.09	10.65	8640435
2024-07-31	10.77	11.07	10.76	10.99	9672833
2024-08-01	10.94	11.01	10.03	10.21	7261854
2024-08-02	9.97	9.99	9.53	9.67	7936312
2024-08-05	9.19	9.27	8.90	8.92	11419125
2024-08-06	8.92	9.02	8.68	8.70	8499400
2024-08-07	8.89	9.05	8.64	8.65	6130939
2024-08-08	8.70	8.95	8.65	8.87	5294155
2024-08-09	8.84	9.12	8.84	8.97	8747311
2024-08-12	9.08	9.12	8.91	8.94	3575365
2024-08-13	8.90	8.92	8.73	8.79	4621470
2024-08-14	8.87	8.93	8.71	8.75	3956231
2024-08-15	8.92	9.13	8.92	9.03	4810222
2024-08-16	8.98	9.15	8.91	9.13	6579714
2024-08-19	9.16	9.51	9.15	9.44	9172437
2024-08-20	9.43	9.48	9.04	9.06	5502558
2024-08-21	9.25	9.26	8.91	9.11	5976156
2024-08-22	9.08	9.22	9.00	9.02	3571835
2024-08-23	9.12	9.49	9.09	9.31	7871932
2024-08-26	9.51	9.66	9.36	9.40	4646398
2024-08-27	9.35	9.37	9.17	9.22	4545334
2024-08-28	9.09	9.19	9.03	9.07	6183445
2024-08-29	9.17	9.49	9.06	9.35	5913533
2024-08-30	9.19	9.31	9.06	9.21	6754551
2024-09-03	8.90	8.97	8.58	8.73	6548609
2024-09-04	8.70	8.87	8.41	8.45	6012023
2024-09-05	8.49	8.53	8.28	8.33	5140237
2024-09-06	8.42	8.54	8.15	8.20	6651629
2024-09-09	8.20	8.26	8.11	8.13	6755584
2024-09-10	8.09	8.14	7.72	7.86	6071782
2024-09-11	7.82	7.94	7.60	7.83	7641648
2024-09-12	7.95	8.11	7.78	7.91	5365461
2024-09-13	7.94	8.09	7.83	7.91	4573852
2024-09-16	8.03	8.17	7.92	8.13	4039532
2024-09-17	8.14	8.43	8.14	8.40	4138210
2024-09-18	8.37	8.55	8.22	8.23	5667771
2024-09-19	8.55	8.60	8.34	8.50	4628977
2024-09-20	8.41	8.50	8.27	8.37	20328797
2024-09-23	8.37	8.65	8.33	8.53	4537394
2024-09-24	8.65	8.73	8.20	8.27	9449459
2024-09-25	8.19	8.24	7.86	7.89	6590798
2024-09-26	7.75	7.82	7.45	7.50	9968047
2024-09-27	7.60	7.70	7.54	7.62	6401157
2024-09-30	7.57	7.84	7.50	7.65	6529377
2024-10-01	7.52	8.00	7.46	7.92	8902130
2024-10-02	8.05	8.12	7.82	8.01	7070533
2024-10-03	8.06	8.32	7.98	8.29	7727911
2024-10-04	8.42	8.57	8.34	8.48	8841609
2024-10-07	8.49	8.67	8.49	8.56	8913066
2024-10-08	8.41	8.41	8.06	8.19	9010898
2024-10-09	8.10	8.18	8.01	8.04	7856922
2024-10-10	8.05	8.22	7.92	8.07	6929168
2024-10-11	8.01	8.34	7.98	8.29	7580808
2024-10-14	8.17	8.26	8.08	8.25	5410722
2024-10-15	8.00	8.03	7.84	7.89	9138022
2024-10-16	7.97	8.09	7.93	8.05	8444408
2024-10-17	7.83	7.98	7.68	7.97	10977754
2024-10-18	7.91	8.12	7.74	7.98	13755036
2024-10-21	8.06	8.15	7.74	7.90	9279618
2024-10-22	7.96	8.01	7.85	7.86	9894471
2024-10-23	7.81	7.96	7.74	7.80	9335829
2024-10-24	8.10	8.18	7.53	7.97	15640773
2024-10-25	8.09	8.24	8.03	8.17	12017020
2024-10-28	7.89	8.03	7.85	7.98	10734006
2024-10-29	7.96	7.99	7.77	7.79	8278594
2024-10-30	7.82	8.00	7.80	7.85	10366291
2024-10-31	7.91	8.01	7.64	7.67	10678455
2024-11-01	7.77	7.81	7.38	7.42	9479094
2024-11-04	7.51	7.79	7.45	7.61	11018822
2024-11-05	7.61	7.74	7.55	7.69	9131864
2024-11-06	8.20	8.57	8.08	8.50	17643701
2024-11-07	8.55	8.58	8.24	8.40	9125701
2024-11-08	8.30	8.44	8.19	8.30	5755855
2024-11-11	8.29	8.76	8.28	8.70	8591807
2024-11-12	8.62	8.75	8.38	8.39	6122011
2024-11-13	8.41	8.54	8.24	8.37	6923911
2024-11-14	8.44	8.57	8.17	8.26	6267441
2024-11-15	8.30	8.41	8.01	8.04	6472380
2024-11-18	8.18	8.40	8.11	8.28	7148681
2024-11-19	8.15	8.27	8.07	8.11	4668251
2024-11-20	8.11	8.23	8.05	8.13	4545960
2024-11-21	8.22	8.47	8.19	8.36	6043423
2024-11-22	8.42	8.85	8.37	8.68	10438884
2024-11-25	8.75	8.91	8.54	8.62	11098942
2024-11-26	8.65	8.73	8.30	8.34	6904924
2024-11-27	8.42	8.65	8.37	8.46	5869562
2024-11-29	8.63	8.63	8.38	8.40	2874478
2024-12-02	8.39	8.44	8.25	8.33	4964844
2024-12-03	8.41	8.44	8.18	8.20	7250775
2024-12-04	8.17	8.31	7.99	8.19	7119881
2024-12-05	8.25	8.41	8.12	8.13	6356566
2024-12-06	8.08	8.10	7.41	7.49	13252815
2024-12-09	7.65	7.92	7.58	7.69	9176318
2024-12-10	7.71	7.90	7.53	7.84	7326191
2024-12-11	7.98	7.99	7.69	7.81	8861437
2024-12-12	7.72	7.76	7.55	7.62	7416038
2024-12-13	7.73	7.78	7.58	7.72	6560875
2024-12-16	7.64	7.71	7.42	7.54	6333313
2024-12-17	7.43	7.48	7.19	7.34	10254771
2024-12-18	7.34	7.66	7.23	7.26	17014820
2024-12-19	7.37	7.48	7.23	7.29	12176129
2024-12-20	7.18	7.71	7.15	7.68	30319285
2024-12-23	7.61	7.67	7.46	7.52	11754850
2024-12-24	7.53	7.68	7.39	7.68	4468826
2024-12-26	7.63	7.84	7.48	7.82	6491081
2024-12-27	7.83	8.02	7.79	7.85	6745862
2024-12-30	7.91	8.23	7.82	8.11	9910475
2024-12-31	8.16	8.36	8.12	8.26	7460361
2025-01-02	8.43	8.70	8.43	8.53	6150696
2025-01-03	8.60	8.62	8.38	8.57	7011431
2025-01-06	8.56	8.81	8.54	8.62	7369858
2025-01-07	8.70	8.71	8.48	8.62	7609529
2025-01-08	8.51	8.58	8.42	8.42	6877629
2025-01-10	8.59	8.69	8.45	8.50	8781411
2025-01-13	8.55	8.80	8.55	8.68	8008312
2025-01-14	8.67	9.05	8.66	8.95	6968704
2025-01-15	9.16	9.39	9.06	9.33	7330821
2025-01-16	9.25	9.53	9.23	9.45	8817301
2025-01-17	9.50	9.58	9.17	9.29	9201401
2025-01-21	9.47	9.51	9.11	9.25	6655950
2025-01-22	9.28	9.37	8.92	9.13	10689511
2025-01-23	9.14	9.30	9.01	9.02	8169558
2025-01-24	8.98	9.10	8.74	8.75	8413743
2025-01-27	8.64	8.91	8.37	8.40	8330071
2025-01-28	8.39	8.52	8.17	8.28	9436102
2025-01-29	8.23	8.40	8.20	8.27	8228353
2025-01-30	8.30	8.38	8.13	8.24	8569413
2025-01-31	8.20	8.37	8.01	8.07	12795774
2025-02-03	8.00	8.11	7.75	7.88	8928029
2025-02-04	7.77	8.23	7.73	8.21	11877820
2025-02-05	8.23	8.48	8.23	8.38	13598077
2025-02-06	8.41	8.86	8.28	8.38	16639017
2025-02-07	8.50	8.81	8.46	8.62	11734420
2025-02-10	8.81	9.08	8.70	8.98	11221718
2025-02-11	9.03	9.30	8.99	9.23	12145972
2025-02-12	9.11	9.17	8.66	8.73	11860757
2025-02-13	8.72	9.10	8.66	9.08	9315426
2025-02-14	9.17	9.25	8.83	8.92	8147966
2025-02-18	8.95	9.25	8.83	9.09	7078953
2025-02-19	9.03	9.19	8.84	8.86	6019101
2025-02-20	8.86	9.04	8.74	8.83	5825808
2025-02-21	8.83	8.89	8.28	8.34	8875593
2025-02-24	8.37	8.43	8.26	8.27	7707496
2025-02-25	8.25	8.39	7.89	8.11	9258169
2025-02-26	8.09	8.20	7.89	7.90	9067614
2025-02-27	8.04	8.42	8.01	8.11	13553708
2025-02-28	8.08	8.35	7.93	8.31	8509443
2025-03-03	8.41	8.48	7.47	7.49	18383248
2025-03-04	7.40	7.70	7.10	7.51	16698161
2025-03-05	7.37	7.50	7.07	7.30	15405603
2025-03-06	7.21	7.27	7.03	7.15	10422766
2025-03-07	7.27	7.62	7.24	7.51	14799641
2025-03-10	7.45	7.72	7.34	7.38	13694577
2025-03-11	7.41	7.82	7.41	7.80	17926108
2025-03-12	7.77	8.06	7.62	7.84	16669096
2025-03-13	7.85	8.01	7.52	7.61	9049780
2025-03-14	7.78	8.00	7.73	7.91	14881380
2025-03-17	7.93	8.03	7.66	7.86	11809590
2025-03-18	7.91	7.99	7.69	7.92	12322425
2025-03-19	7.91	8.54	7.89	8.43	12234594
2025-03-20	8.29	8.46	8.25	8.41	9824527
2025-03-21	8.30	8.45	8.18	8.38	30315983
2025-03-24	8.45	8.53	8.34	8.46	10236238
2025-03-25	8.53	8.64	8.43	8.49	9970842
2025-03-26	8.59	8.74	8.51	8.57	10349096
2025-03-27	8.54	8.57	8.28	8.38	8033177
2025-03-28	8.32	8.34	8.09	8.19	9577740
2025-03-31	8.10	8.32	8.02	8.22	6756667
2025-04-01	8.16	8.44	8.08	8.38	5674733
2025-04-02	8.23	8.60	8.16	8.56	9444910
2025-04-03	7.91	7.95	6.87	6.93	13384559
2025-04-04	6.50	6.57	5.53	5.66	18658795
2025-04-07	5.46	6.06	5.12	5.69	15991343
2025-04-08	5.97	6.00	5.36	5.46	14320812
2025-04-09	5.24	6.69	5.20	6.56	17696921
2025-04-10	6.18	6.18	5.44	5.59	12219844
2025-04-11	5.64	5.80	5.40	5.76	6984650
2025-04-14	5.97	6.01	5.69	5.75	10754938
2025-04-15	5.76	5.92	5.70	5.79	10698693
2025-04-16	5.79	6.05	5.76	5.83	16455288
2025-04-17	5.95	6.23	5.92	6.07	18649017
2025-04-21	5.95	5.96	5.71	5.88	18191273
2025-04-22	5.95	6.05	5.63	5.88	22295311
2025-04-23	6.18	6.24	5.81	5.88	16179249
2025-04-24	6.21	6.27	6.00	6.10	19958978
2025-04-25	6.02	6.11	5.92	6.09	13104193
2025-04-28	6.10	6.25	5.93	6.01	9856499
2025-04-29	5.88	6.05	5.76	5.95	14734096
2025-04-30	5.77	6.01	5.50	5.64	17068568
2025-05-01	5.57	5.97	5.57	5.86	16252428
2025-05-02	5.93	6.04	5.81	6.03	11460124
2025-05-05	5.88	5.89	5.59	5.60	16110182
2025-05-06	5.61	5.70	5.50	5.54	15477658
2025-05-07	5.58	5.62	5.48	5.57	13195795
2025-05-08	5.62	5.94	5.61	5.84	14362626
2025-05-09	5.97	6.08	5.94	5.99	10509002
2025-05-12	6.50	6.73	6.28	6.32	19457621
2025-05-13	6.35	6.50	6.27	6.37	15722252
2025-05-14	6.27	6.41	6.24	6.28	10718348
2025-05-15	6.11	6.17	5.96	6.12	8955799
2025-05-16	6.11	6.14	5.94	6.11	11265166
2025-05-19	5.99	6.02	5.87	5.93	9358870
2025-05-20	5.91	5.96	5.82	5.84	12380027
2025-05-21	5.81	5.81	5.58	5.59	16826321
2025-05-22	5.55	5.72	5.38	5.69	13082741
2025-05-23	5.55	5.75	5.53	5.72	13670870
2025-05-27	5.77	5.79	5.57	5.78	14275602
2025-05-28	5.83	5.87	5.59	5.61	14320409
2025-05-29	5.60	5.69	5.54	5.65	15157781
2025-05-30	5.59	5.62	5.46	5.52	18043649
2025-06-02	5.63	5.65	5.38	5.51	15698548
2025-06-03	5.49	5.95	5.38	5.76	15675697
2025-06-04	5.69	5.78	5.51	5.61	11671451
2025-06-05	5.65	5.68	5.48	5.57	9727888
2025-06-06	5.69	5.91	5.66	5.80	6113740
2025-06-09	5.88	6.07	5.82	5.93	9620273
2025-06-10	5.97	6.29	5.96	6.16	13429119
2025-06-11	6.25	6.39	6.11	6.35	13379657
2025-06-12	6.27	6.36	6.14	6.35	8120687
2025-06-13	6.63	6.72	6.34	6.53	16459859
2025-06-16	6.45	6.54	6.32	6.43	9350675
2025-06-17	6.50	6.65	6.40	6.57	11372100
2025-06-18	6.59	6.69	6.39	6.44	15586021
2025-06-20	6.49	6.59	6.33	6.35	18234687
2025-06-23	6.45	6.45	6.00	6.04	16953398
2025-06-24	5.95	6.10	5.91	5.98	14107087
2025-06-25	5.94	5.97	5.67	5.75	15803598
2025-06-26	5.78	5.94	5.71	5.89	16036826
2025-06-27	5.88	6.06	5.81	5.91	20362476
2025-06-30	5.86	5.99	5.83	5.93	7977847
2025-07-01	5.94	6.23	5.78	6.10	13720909
2025-07-02	6.21	6.36	6.05	6.35	10420977
2025-07-03	6.34	6.41	6.28	6.31	4256292
2025-07-07	6.30	6.44	6.02	6.17	9237772
2025-07-08	6.16	6.69	6.15	6.60	11797504
2025-07-09	6.61	6.66	6.48	6.53	5352110
2025-07-10	6.53	6.59	6.37	6.56	6476397
2025-07-11	6.55	6.63	6.46	6.55	6094992

Explore More About PTEN

Coins representing dividend payouts and trends

PTEN Dividend History

Discover Patterson-UTI Energy 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

PTEN Stock Split History

Discover Patterson-UTI Energy 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

PTEN Historical Prices

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

Web Analytics