MCHP Historical Prices

Summary

Key Stock Metrics

50.21

(February 7, 2025)

52-Week Low

100.57

(May 24, 2024)

52-Week High

100.57

(May 24, 2024)

All-Time High

53.45

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	0.51	0.52	0.50	0.51	1603298
1993-05-28	0.50	0.51	0.50	0.51	223165
1993-06-01	0.50	0.51	0.50	0.50	437263
1993-06-02	0.51	0.51	0.50	0.50	132085
1993-06-03	0.50	0.51	0.50	0.50	419038
1993-06-04	0.50	0.51	0.46	0.47	2714704
1993-06-07	0.47	0.48	0.47	0.48	2354852
1993-06-08	0.47	0.47	0.43	0.44	5037663
1993-06-09	0.46	0.47	0.44	0.46	2268329
1993-06-10	0.46	0.48	0.46	0.47	405369
1993-06-11	0.49	0.52	0.48	0.52	1343683
1993-06-14	0.52	0.54	0.50	0.53	7173906
1993-06-15	0.54	0.54	0.53	0.54	2113462
1993-06-16	0.54	0.59	0.54	0.58	4946583
1993-06-17	0.58	0.58	0.57	0.58	5834779
1993-06-18	0.57	0.58	0.57	0.58	883639
1993-06-21	0.59	0.63	0.58	0.61	1917588
1993-06-22	0.63	0.67	0.60	0.61	4445533
1993-06-23	0.64	0.64	0.62	0.64	4354453
1993-06-24	0.64	0.68	0.61	0.66	1621523
1993-06-25	0.67	0.67	0.65	0.65	2787559
1993-06-28	0.66	0.66	0.65	0.65	765176
1993-06-29	0.66	0.66	0.64	0.64	696878
1993-06-30	0.63	0.64	0.63	0.64	209496
1993-07-01	0.63	0.64	0.63	0.63	250502
1993-07-02	0.64	0.64	0.62	0.64	1521331
1993-07-06	0.62	0.64	0.62	0.62	327913
1993-07-07	0.64	0.64	0.61	0.61	746997
1993-07-08	0.61	0.63	0.61	0.63	892751
1993-07-09	0.63	0.63	0.61	0.63	865414
1993-07-12	0.64	0.64	0.61	0.63	1384644
1993-07-13	0.63	0.63	0.61	0.61	1635192
1993-07-14	0.65	0.68	0.63	0.66	23557817
1993-07-15	0.66	0.67	0.64	0.65	5087782
1993-07-16	0.64	0.65	0.60	0.60	5575164
1993-07-19	0.60	0.61	0.59	0.59	1812840
1993-07-20	0.60	0.60	0.58	0.58	15463821
1993-07-21	0.58	0.60	0.58	0.60	628534
1993-07-22	0.60	0.61	0.59	0.61	4942027
1993-07-23	0.61	0.61	0.60	0.60	15368140
1993-07-26	0.60	0.63	0.60	0.63	3930859
1993-07-27	0.63	0.63	0.61	0.63	4869127
1993-07-28	0.63	0.63	0.61	0.61	36404
1993-07-29	0.61	0.63	0.61	0.61	9273700
1993-07-30	0.63	0.64	0.61	0.63	1402869
1993-08-02	0.61	0.64	0.61	0.64	4541214
1993-08-03	0.62	0.64	0.62	0.62	327913
1993-08-04	0.64	0.64	0.62	0.64	122973
1993-08-05	0.64	0.65	0.63	0.64	874526
1993-08-06	0.63	0.68	0.63	0.68	1421094
1993-08-09	0.68	0.68	0.65	0.66	1097691
1993-08-10	0.66	0.68	0.66	0.67	2263772
1993-08-11	0.68	0.69	0.65	0.65	3370577
1993-08-12	0.66	0.75	0.66	0.74	16638969
1993-08-13	0.77	0.83	0.75	0.80	7296879
1993-08-16	0.80	0.82	0.78	0.81	2965207
1993-08-18	0.82	0.85	0.81	0.85	13145373
1993-08-19	0.87	0.87	0.85	0.85	6586332
1993-08-20	0.85	0.87	0.83	0.85	7848049
1993-08-23	0.86	0.86	0.83	0.85	2477825
1993-08-24	0.83	0.93	0.83	0.92	6016983
1993-08-25	0.94	1.04	0.93	0.97	24386827
1993-08-26	0.99	1.03	0.96	1.02	6645564
1993-08-27	1.02	1.05	1.00	1.04	5661687
1993-08-30	1.04	1.05	1.00	1.05	4345341
1993-08-31	1.04	1.05	1.01	1.02	4195030
1993-09-01	1.00	1.02	0.92	1.00	11487399
1993-09-02	1.00	1.05	0.99	1.04	22724297
1993-09-03	1.05	1.11	1.05	1.09	12995062
1993-09-07	1.10	1.15	1.09	1.13	7561096
1993-09-08	1.09	1.10	1.05	1.08	7433567
1993-09-09	1.06	1.08	1.03	1.05	7132946
1993-09-10	1.05	1.06	1.05	1.06	6572664
1993-09-13	1.06	1.08	1.04	1.05	3256716
1993-09-14	1.08	1.08	0.99	1.05	4404549
1993-09-15	1.05	1.06	0.98	1.05	8870631
1993-09-16	1.06	1.09	1.03	1.03	3939971
1993-09-17	1.03	1.04	1.01	1.04	3712227
1993-09-20	1.05	1.09	1.03	1.05	4010570
1993-09-21	1.08	1.09	1.02	1.06	7128389
1993-09-22	1.09	1.09	1.05	1.07	4527545
1993-09-23	1.09	1.09	1.03	1.08	3976398
1993-09-24	1.05	1.09	1.05	1.06	3224845
1993-09-27	1.05	1.09	1.04	1.04	7633974
1993-09-28	1.04	1.06	1.01	1.03	3976398
1993-09-29	1.03	1.13	1.01	1.12	24154527
1993-09-30	1.17	1.17	1.10	1.14	10032110
1993-10-01	1.14	1.20	1.11	1.20	11182222
1993-10-04	1.20	1.22	1.14	1.14	3284053
1993-10-05	1.16	1.16	1.06	1.14	5190275
1993-10-06	1.14	1.16	1.13	1.14	6367723
1993-10-07	1.16	1.16	1.13	1.15	3671221
1993-10-08	1.13	1.23	1.13	1.22	9041422
1993-10-11	1.23	1.30	1.18	1.25	8834181
1993-10-12	1.27	1.36	1.25	1.36	12680795
1993-10-13	1.56	1.56	1.48	1.50	24024719
1993-10-14	1.50	1.51	1.42	1.49	11501068
1993-10-15	1.50	1.54	1.48	1.50	3985511
1993-10-18	1.50	1.50	1.43	1.43	11924663
1993-10-19	1.45	1.45	1.32	1.32	6916569
1993-10-20	1.32	1.35	1.31	1.31	6477028
1993-10-21	1.33	1.33	1.21	1.28	7105608
1993-10-22	1.28	1.35	1.25	1.34	7542871
1993-10-25	1.34	1.34	1.28	1.31	2582596
1993-10-26	1.27	1.34	1.27	1.33	2557559
1993-10-27	1.33	1.44	1.33	1.42	6559018
1993-10-28	1.44	1.45	1.41	1.41	2780747
1993-10-29	1.43	1.44	1.41	1.41	2054230
1993-11-01	1.43	1.44	1.38	1.42	1500828
1993-11-02	1.45	1.48	1.44	1.45	7121555
1993-11-03	1.48	1.48	1.45	1.45	2300200
1993-11-04	1.45	1.48	1.45	1.46	5046798
1993-11-05	1.44	1.50	1.43	1.48	4438721
1993-11-08	1.50	1.50	1.47	1.48	2808085
1993-11-09	1.50	1.53	1.48	1.52	28003419
1993-11-10	1.53	1.62	1.51	1.60	13844553
1993-11-11	1.66	1.67	1.57	1.59	6470193
1993-11-12	1.58	1.59	1.51	1.55	2614490
1993-11-15	1.55	1.55	1.48	1.51	6376813
1993-11-16	1.51	1.53	1.47	1.49	4846392
1993-11-17	1.49	1.49	1.46	1.47	1876605
1993-11-18	1.48	1.48	1.38	1.41	5053633
1993-11-19	1.38	1.42	1.31	1.33	6456548
1993-11-22	1.31	1.33	1.19	1.23	6042043
1993-11-23	1.24	1.31	1.23	1.24	9487821
1993-11-24	1.28	1.35	1.26	1.34	3058587
1993-11-26	1.35	1.44	1.34	1.42	1655695
1993-11-29	1.46	1.46	1.39	1.39	1858380
1993-11-30	1.42	1.43	1.36	1.41	7444935
1993-12-01	1.43	1.47	1.39	1.45	4529823
1993-12-02	1.47	1.47	1.44	1.45	1268528
1993-12-03	1.48	1.68	1.47	1.64	9911415
1993-12-06	1.51	1.59	1.51	1.56	6984913
1993-12-07	1.59	1.61	1.56	1.58	3165636
1993-12-08	1.60	1.60	1.55	1.56	1074933
1993-12-09	1.53	1.55	1.50	1.55	2291087
1993-12-10	1.56	1.60	1.53	1.58	2721539
1993-12-13	1.58	1.59	1.57	1.57	2753410
1993-12-14	1.57	1.59	1.53	1.53	4718839
1993-12-15	1.53	1.56	1.51	1.54	3375156
1993-12-16	1.54	1.57	1.53	1.55	824430
1993-12-17	1.57	1.65	1.56	1.62	6458803
1993-12-20	1.65	1.66	1.62	1.63	1245747
1993-12-21	1.65	1.65	1.58	1.58	2689645
1993-12-22	1.60	1.60	1.56	1.59	2896886
1993-12-23	1.59	1.59	1.56	1.59	1799172
1993-12-27	1.56	1.59	1.54	1.55	1068098
1993-12-28	1.54	1.56	1.50	1.54	3577840
1993-12-29	1.53	1.64	1.53	1.64	3361487
1993-12-30	1.64	1.66	1.60	1.66	1787781
1993-12-31	1.66	1.71	1.64	1.71	2969763
1994-01-03	1.69	1.69	1.57	1.62	4390903
1994-01-04	1.54	1.59	1.45	1.57	7911814
1994-01-05	1.56	1.57	1.54	1.56	4333950
1994-01-06	1.56	1.56	1.47	1.51	2860459
1994-01-07	1.48	1.56	1.44	1.54	3821531
1994-01-10	1.56	1.57	1.51	1.57	1320902
1994-01-11	1.56	1.65	1.56	1.62	1418839
1994-01-12	1.66	1.75	1.64	1.73	6529425
1994-01-13	1.71	1.72	1.67	1.69	2350318
1994-01-14	1.75	1.77	1.66	1.69	12737725
1994-01-17	1.69	1.77	1.69	1.75	3377434
1994-01-18	1.77	1.79	1.73	1.77	3883018
1994-01-19	1.72	1.73	1.69	1.69	3539135
1994-01-20	1.69	1.81	1.69	1.81	5345141
1994-01-21	1.83	1.83	1.75	1.75	2978876
1994-01-24	1.75	1.78	1.75	1.76	5846169
1994-01-25	1.77	1.80	1.75	1.78	2603099
1994-01-26	1.80	1.80	1.75	1.76	1487160
1994-01-27	1.78	1.78	1.73	1.77	1762722
1994-01-28	1.77	1.77	1.73	1.76	446375
1994-01-31	1.77	1.78	1.73	1.75	1086323
1994-02-01	1.75	1.77	1.71	1.72	2696479
1994-02-02	1.75	1.75	1.67	1.67	1705791
1994-02-03	1.64	1.66	1.57	1.66	4247427
1994-02-04	1.66	1.66	1.59	1.59	2209097
1994-02-07	1.56	1.66	1.55	1.66	5272264
1994-02-08	1.69	1.77	1.66	1.76	2240991
1994-02-09	1.75	1.78	1.72	1.75	2329815
1994-02-10	1.77	1.77	1.66	1.67	865414
1994-02-11	1.68	1.68	1.62	1.62	405369
1994-02-14	1.61	1.76	1.60	1.75	4641406
1994-02-15	1.75	1.77	1.71	1.73	2140776
1994-02-16	1.76	1.79	1.73	1.76	2776191
1994-02-17	1.78	1.83	1.76	1.77	5035408
1994-02-18	1.78	1.80	1.77	1.77	1059009
1994-02-22	1.79	1.80	1.77	1.78	1833321
1994-02-23	1.80	1.86	1.79	1.86	3689446
1994-02-24	1.86	1.89	1.80	1.86	2739741
1994-02-25	1.88	1.92	1.84	1.89	7624861
1994-02-28	1.91	1.95	1.89	1.95	3491317
1994-03-01	1.98	1.99	1.88	1.92	4308914
1994-03-02	1.84	1.94	1.84	1.92	3368321
1994-03-03	1.94	1.95	1.89	1.91	983853
1994-03-04	1.89	1.92	1.86	1.89	1332293
1994-03-07	1.91	1.94	1.89	1.90	1268528
1994-03-08	1.93	1.93	1.89	1.93	1571427
1994-03-09	1.94	1.94	1.86	1.92	4051554
1994-03-10	1.92	1.92	1.86	1.86	1678454
1994-03-11	1.91	1.92	1.86	1.88	2445954
1994-03-14	1.91	1.91	1.88	1.90	1455266
1994-03-15	1.91	1.99	1.88	1.96	3245348
1994-03-16	1.98	2.03	1.94	2.01	3277219
1994-03-17	2.02	2.05	2.00	2.01	2696479
1994-03-18	2.02	2.06	1.99	2.01	1106827
1994-03-21	2.01	2.03	1.92	1.96	3133743
1994-03-22	1.94	2.00	1.94	2.00	1375554
1994-03-23	2.00	2.00	1.93	1.98	2227322
1994-03-24	1.96	1.96	1.84	1.89	2855903
1994-03-25	1.90	1.91	1.76	1.76	4839557
1994-03-28	1.79	1.80	1.61	1.72	10817836
1994-03-29	1.72	1.72	1.64	1.66	8535838
1994-03-30	1.64	1.70	1.60	1.64	5595667
1994-03-31	1.67	1.71	1.61	1.68	2880962
1994-04-04	1.59	1.66	1.57	1.65	2744297
1994-04-05	1.76	1.88	1.71	1.83	5031876
1994-04-06	1.81	1.86	1.68	1.78	2380792
1994-04-07	1.79	1.81	1.76	1.78	883684
1994-04-08	1.79	1.91	1.75	1.79	3507431
1994-04-11	1.81	1.88	1.76	1.84	7172767
1994-04-12	1.84	1.84	1.73	1.74	4029744
1994-04-13	1.75	1.78	1.61	1.70	3721514
1994-04-14	1.65	1.70	1.56	1.68	3757964
1994-04-15	1.65	1.70	1.58	1.58	6626154
1994-04-18	1.58	1.63	1.43	1.47	3240192
1994-04-19	1.49	1.55	1.40	1.45	2118124
1994-04-20	1.43	1.43	1.27	1.30	10021228
1994-04-21	1.35	1.50	1.32	1.47	6137253
1994-04-22	1.68	1.73	1.53	1.66	13036722
1994-04-25	1.71	1.88	1.63	1.83	4957473
1994-04-26	1.83	1.91	1.75	1.91	5362873
1994-04-28	1.91	1.93	1.76	1.79	6665641
1994-04-29	1.78	1.84	1.76	1.84	1229868
1994-05-02	1.81	1.94	1.79	1.93	2933480
1994-05-03	1.94	1.94	1.88	1.91	2058908
1994-05-04	1.94	1.94	1.81	1.81	2101418
1994-05-05	1.86	1.89	1.81	1.85	1632246
1994-05-06	1.78	1.94	1.73	1.94	5326438
1994-05-09	2.01	2.01	1.89	1.94	4520179
1994-05-10	1.99	1.99	1.91	1.91	5519274
1994-05-11	1.94	1.94	1.84	1.88	3455809
1994-05-12	1.86	1.99	1.86	1.91	3876396
1994-05-13	1.93	1.93	1.78	1.81	2051314
1994-05-16	1.81	1.88	1.79	1.84	3325227
1994-05-17	1.86	1.86	1.60	1.79	7813528
1994-05-18	1.84	1.93	1.78	1.91	5742469
1994-05-19	1.93	1.99	1.89	1.99	7310943
1994-05-20	1.96	2.01	1.93	1.98	3993310
1994-05-23	2.01	2.01	1.96	1.96	1840254
1994-05-24	2.01	2.04	1.96	2.04	6134200
1994-05-25	2.04	2.06	1.96	2.01	1667162
1994-05-26	2.01	2.03	1.98	1.98	699961
1994-05-27	2.01	2.03	1.96	2.02	2427873
1994-05-31	2.03	2.07	1.98	2.04	2947149
1994-06-01	2.07	2.21	2.03	2.16	5081980
1994-06-02	2.16	2.35	2.16	2.24	9602160
1994-06-03	2.19	2.39	2.16	2.31	8791360
1994-06-06	2.32	2.32	2.27	2.27	3287258
1994-06-07	2.32	2.32	2.22	2.26	2801379
1994-06-08	2.27	2.29	2.11	2.17	3797436
1994-06-09	2.17	2.22	2.11	2.16	1349819
1994-06-10	2.14	2.26	2.09	2.13	1545692
1994-06-13	2.16	2.16	2.07	2.11	1998173
1994-06-14	2.11	2.26	2.07	2.14	3467944
1994-06-15	2.19	2.26	2.14	2.26	1941995
1994-06-16	2.17	2.27	2.17	2.26	1237462
1994-06-17	2.26	2.26	2.14	2.19	1278453
1994-06-20	2.12	2.19	2.11	2.17	1153961
1994-06-21	2.12	2.16	2.03	2.09	3269048
1994-06-22	2.06	2.26	2.06	2.17	2635881
1994-06-23	2.22	2.22	2.01	2.03	3650148
1994-06-24	1.96	2.11	1.93	2.00	3844503
1994-06-27	1.98	2.16	1.96	2.11	2646513
1994-06-28	2.17	2.24	2.12	2.22	6964759
1994-06-29	2.22	2.35	2.17	2.32	3020034
1994-06-30	2.27	2.37	2.27	2.32	5821429
1994-07-01	2.34	2.35	2.26	2.32	2481014
1994-07-05	2.35	2.35	2.31	2.31	3387480
1994-07-06	2.30	2.31	2.24	2.24	3484650
1994-07-07	2.24	2.27	2.17	2.22	2957780
1994-07-08	2.24	2.35	2.19	2.29	6609463
1994-07-11	2.26	2.35	2.26	2.34	5794092
1994-07-12	2.31	2.40	2.29	2.40	5792573
1994-07-13	2.44	2.57	2.42	2.50	14949861
1994-07-14	2.52	2.55	2.47	2.52	4321269
1994-07-15	2.57	2.62	2.40	2.40	12221350
1994-07-18	2.09	2.24	2.09	2.14	17862110
1994-07-19	2.14	2.27	2.12	2.17	7175805
1994-07-20	2.16	2.19	2.07	2.12	6922249
1994-07-21	2.12	2.17	2.11	2.12	4509548
1994-07-22	2.12	2.14	2.03	2.03	7570589
1994-07-25	2.06	2.06	1.98	2.03	11214677
1994-07-26	2.04	2.14	1.99	2.13	3871840
1994-07-27	2.14	2.22	2.09	2.16	2626769
1994-07-28	2.21	2.29	2.04	2.09	8887011
1994-07-29	2.12	2.16	2.04	2.11	2907677
1994-08-01	2.14	2.27	2.12	2.26	4041894
1994-08-02	2.27	2.35	2.24	2.35	4713015
1994-08-03	2.32	2.37	2.27	2.27	3677486
1994-08-04	2.27	2.31	2.21	2.25	1958686
1994-08-05	2.19	2.24	2.17	2.17	1071964
1994-08-08	2.17	2.26	2.14	2.22	690849
1994-08-09	2.27	2.32	2.22	2.31	3313077
1994-08-10	2.29	2.37	2.29	2.32	10487378
1994-08-11	2.34	2.35	2.26	2.31	5859383
1994-08-12	2.29	2.32	2.24	2.24	1065889
1994-08-15	2.29	2.34	2.24	2.29	1577571
1994-08-16	2.30	2.37	2.30	2.35	3338895
1994-08-17	2.37	2.44	2.34	2.39	4468557
1994-08-18	2.39	2.39	2.31	2.31	6290601
1994-08-19	2.31	2.35	2.31	2.31	3244748
1994-08-22	2.34	2.35	2.27	2.35	3785286
1994-08-23	2.32	2.47	2.32	2.42	5381098
1994-08-24	2.42	2.47	2.35	2.45	4378966
1994-08-25	2.42	2.47	2.40	2.43	1662606
1994-08-26	2.42	2.47	2.40	2.43	6383215
1994-08-29	2.47	2.47	2.40	2.43	2285141
1994-08-30	2.40	2.45	2.40	2.45	721224
1994-08-31	2.42	2.45	2.42	2.42	3123279
1994-09-01	2.39	2.42	2.35	2.39	3062544
1994-09-02	2.40	2.44	2.39	2.42	1730934
1994-09-06	2.42	2.49	2.39	2.45	2351951
1994-09-07	2.45	2.54	2.44	2.50	2508337
1994-09-08	2.47	2.52	2.47	2.49	945938
1994-09-09	2.42	2.47	2.35	2.40	1541136
1994-09-12	2.45	2.50	2.40	2.42	2037646
1994-09-13	2.45	2.52	2.45	2.48	3877915
1994-09-14	2.55	2.60	2.52	2.56	3387480
1994-09-15	2.60	2.60	2.49	2.52	2594890
1994-09-16	2.50	2.59	2.49	2.55	1972355
1994-09-19	2.54	2.62	2.54	2.59	1773444
1994-09-20	2.54	2.67	2.54	2.60	2602484
1994-09-21	2.59	2.62	2.50	2.59	2859077
1994-09-22	2.57	2.63	2.57	2.62	1765850
1994-09-23	2.63	2.63	2.59	2.60	757658
1994-09-26	2.60	2.60	2.45	2.50	1401441
1994-09-27	2.52	2.54	2.45	2.45	1033995
1994-09-28	2.50	2.54	2.45	2.49	815356
1994-09-29	2.47	2.54	2.47	2.50	1680831
1994-09-30	2.50	2.67	2.50	2.59	2025496
1994-10-03	2.57	2.62	2.55	2.60	1437891
1994-10-04	2.59	2.59	2.44	2.47	4055563
1994-10-05	2.44	2.45	2.37	2.40	6723339
1994-10-06	2.44	2.44	2.37	2.37	2928924
1994-10-07	2.40	2.50	2.29	2.50	5429683
1994-10-10	2.52	2.65	2.47	2.59	3912831
1994-10-11	2.67	2.78	2.65	2.71	11507720
1994-10-12	2.72	2.77	2.67	2.73	1948055
1994-10-13	2.78	2.85	2.73	2.77	5449426
1994-10-14	2.78	2.82	2.75	2.78	3572722
1994-10-17	2.75	2.78	2.73	2.73	2481014
1994-10-18	2.73	2.78	2.73	2.75	3326745
1994-10-19	2.78	2.78	2.75	2.75	1445485
1994-10-20	2.77	2.82	2.70	2.72	1064370
1994-10-21	2.70	2.83	2.70	2.83	2110530
1994-10-24	2.83	2.90	2.77	2.77	2361063
1994-10-25	2.73	2.83	2.73	2.77	983891
1994-10-26	2.83	2.88	2.78	2.86	2317020
1994-10-27	2.86	2.95	2.83	2.90	2455196
1994-10-28	2.85	3.00	2.83	2.98	2660181
1994-10-31	2.98	3.13	2.95	3.09	4227136
1994-11-01	3.08	3.08	3.00	3.05	1679312
1994-11-02	3.03	3.10	2.96	3.03	2254766
1994-11-03	2.90	3.05	2.90	2.98	2446083
1994-11-04	2.99	3.05	2.98	3.03	1451560
1994-11-07	3.00	3.10	3.00	3.08	3750370
1994-11-08	3.03	3.03	2.95	2.96	5460058
1994-11-09	3.09	3.11	2.96	3.01	3186702
1994-11-10	2.94	3.11	2.91	3.04	1837312
1994-11-11	3.04	3.09	2.99	2.99	1541723
1994-11-14	3.04	3.06	2.96	2.96	2512518
1994-11-15	3.01	3.01	2.96	2.98	1359514
1994-11-16	2.96	3.04	2.96	2.99	1860600
1994-11-17	2.99	3.04	2.99	2.99	15078170
1994-11-18	3.01	3.01	2.99	3.00	2465953
1994-11-21	3.01	3.04	2.91	2.91	3400299
1994-11-22	2.91	2.94	2.72	2.77	5192069
1994-11-23	2.64	2.77	2.59	2.77	9227084
1994-11-25	2.77	2.82	2.74	2.82	1264359
1994-11-28	2.86	2.99	2.79	2.99	3741450
1994-11-29	3.01	3.06	2.91	2.96	2202754
1994-11-30	2.91	3.06	2.91	2.94	2800008
1994-12-01	2.89	2.91	2.77	2.83	2610711
1994-12-02	2.84	2.96	2.84	2.95	2124802
1994-12-05	2.94	3.06	2.91	2.96	3506591
1994-12-06	2.94	2.99	2.84	2.91	2358649
1994-12-07	2.89	2.91	2.79	2.86	2658288
1994-12-08	2.89	2.94	2.74	2.77	2125814
1994-12-09	2.72	2.77	2.64	2.68	6277246
1994-12-12	2.67	2.72	2.64	2.67	4015777
1994-12-13	2.69	2.74	2.62	2.64	2725103
1994-12-14	2.67	2.74	2.64	2.74	5193082
1994-12-15	2.73	2.74	2.64	2.67	5537261
1994-12-16	2.69	2.72	2.62	2.62	3129009
1994-12-19	2.62	2.62	2.44	2.59	5800460
1994-12-20	2.59	2.67	2.52	2.57	3462051
1994-12-21	2.59	2.72	2.54	2.72	7471764
1994-12-22	2.72	2.77	2.66	2.66	5533211
1994-12-23	2.68	2.72	2.57	2.62	3181649
1994-12-27	2.64	2.74	2.62	2.74	1719893
1994-12-28	2.77	2.77	2.69	2.77	2167327
1994-12-29	2.72	2.81	2.72	2.77	2660313
1994-12-30	2.77	2.79	2.64	2.72	2514543
1995-01-03	2.67	2.72	2.60	2.60	687345
1995-01-04	2.59	2.64	2.44	2.53	4678833
1995-01-05	2.57	2.57	2.44	2.44	3691848
1995-01-06	2.49	2.59	2.44	2.57	5420844
1995-01-09	2.49	2.72	2.49	2.72	3006517
1995-01-10	2.79	2.94	2.74	2.86	5352014
1995-01-11	2.96	2.99	2.77	2.83	4122069
1995-01-12	2.79	2.84	2.77	2.79	3562268
1995-01-13	2.64	2.77	2.47	2.74	22723041
1995-01-16	2.74	2.86	2.67	2.74	4698070
1995-01-17	2.67	2.74	2.40	2.49	8640968
1995-01-18	2.62	2.72	2.52	2.58	16261540
1995-01-19	2.54	2.59	2.52	2.52	3847732
1995-01-20	2.52	2.57	2.42	2.47	6744930
1995-01-23	2.44	2.57	2.37	2.57	4086642
1995-01-24	2.57	2.62	2.52	2.53	2444691
1995-01-25	2.49	2.49	2.37	2.42	9821300
1995-01-26	2.42	2.49	2.30	2.31	6361274
1995-01-27	2.35	2.47	2.15	2.36	15654161
1995-01-30	2.35	2.37	2.20	2.27	8603506
1995-01-31	2.25	2.30	2.17	2.21	6939290
1995-02-01	2.25	2.27	2.20	2.22	2006370
1995-02-02	2.25	2.30	2.20	2.20	4477386
1995-02-03	2.25	2.37	2.22	2.36	7641833
1995-02-06	2.37	2.44	2.35	2.41	6604223
1995-02-07	2.44	2.54	2.44	2.49	4234437
1995-02-08	2.52	2.52	2.44	2.47	2653225
1995-02-09	2.44	2.59	2.44	2.57	6376461
1995-02-10	2.62	2.64	2.57	2.59	5059462
1995-02-13	2.59	2.62	2.54	2.59	5361126
1995-02-14	2.59	2.62	2.54	2.61	3573406
1995-02-15	2.62	2.74	2.60	2.73	7000030
1995-02-16	2.77	2.79	2.67	2.72	3342596
1995-02-17	2.67	2.69	2.59	2.61	3355759
1995-02-21	2.59	2.62	2.52	2.57	4136244
1995-02-22	2.52	2.57	2.52	2.52	3309194
1995-02-23	2.49	2.54	2.49	2.49	3828505
1995-02-24	2.52	2.54	2.47	2.52	1963855
1995-02-27	2.49	2.57	2.47	2.49	1566023
1995-02-28	2.49	2.52	2.44	2.49	3398274
1995-03-01	2.47	2.54	2.37	2.42	6146664
1995-03-02	2.37	2.47	2.32	2.46	6887662
1995-03-03	2.42	2.64	2.42	2.63	10105762
1995-03-06	2.62	2.62	2.44	2.45	6686226
1995-03-07	2.49	2.54	2.40	2.42	5915865
1995-03-08	2.42	2.49	2.40	2.40	4575578
1995-03-09	2.42	2.47	2.31	2.42	3503553
1995-03-10	2.37	2.44	2.37	2.44	8823178
1995-03-13	2.44	2.64	2.44	2.57	16902331
1995-03-14	2.57	2.67	2.49	2.59	6017095
1995-03-15	2.59	2.64	2.54	2.62	2321196
1995-03-16	2.59	2.64	2.57	2.62	2382939
1995-03-17	2.59	2.64	2.59	2.59	3149249
1995-03-20	2.59	2.69	2.54	2.69	2132902
1995-03-21	2.67	2.79	2.64	2.67	2775718
1995-03-22	2.67	2.67	2.52	2.54	2176439
1995-03-23	2.52	2.64	2.44	2.58	6777330
1995-03-24	2.57	2.67	2.57	2.62	3108759
1995-03-27	2.62	2.77	2.62	2.75	5098939
1995-03-28	2.77	2.77	2.69	2.74	4323516
1995-03-29	2.69	2.91	2.69	2.75	5954330
1995-03-30	2.72	2.77	2.67	2.72	2554021
1995-03-31	2.62	2.82	2.62	2.78	3910497
1995-04-03	2.79	2.82	2.72	2.73	1675343
1995-04-04	2.72	2.74	2.64	2.65	2151127
1995-04-05	2.64	2.69	2.62	2.69	2094437
1995-04-06	2.67	2.77	2.67	2.72	3403336
1995-04-07	2.67	2.70	2.59	2.68	4925832
1995-04-10	2.62	2.89	2.62	2.82	10039960
1995-04-11	2.89	2.94	2.84	2.91	5131329
1995-04-12	2.94	3.05	2.86	2.98	4644418
1995-04-13	2.99	3.06	2.86	3.00	2382939
1995-04-17	2.99	3.14	2.96	2.99	4381219
1995-04-18	3.01	3.06	2.94	2.99	2303984
1995-04-19	2.94	2.99	2.84	2.86	1749245
1995-04-20	2.84	2.96	2.84	2.96	1159079
1995-04-21	2.99	2.99	2.69	2.82	8758388
1995-04-24	2.77	2.88	2.74	2.79	4392356
1995-04-25	2.84	2.84	2.74	2.75	5905740
1995-04-26	2.77	2.79	2.67	2.67	4017802
1995-04-27	2.72	2.79	2.67	2.79	4023877
1995-04-28	2.79	2.79	2.70	2.79	2101524
1995-05-01	2.79	2.79	2.73	2.77	1286624
1995-05-02	2.79	2.84	2.69	2.77	1636878
1995-05-03	2.77	2.82	2.64	2.73	4541163
1995-05-04	2.72	2.77	2.62	2.67	4124094
1995-05-05	2.64	2.72	2.64	2.67	1532611
1995-05-08	2.64	2.69	2.54	2.65	4324529
1995-05-09	2.67	2.69	2.62	2.64	1324076
1995-05-10	2.69	2.69	2.49	2.53	6969665
1995-05-11	2.49	2.54	2.49	2.53	8970972
1995-05-12	2.57	2.74	2.57	2.70	10247482
1995-05-15	2.67	2.72	2.59	2.62	1497183
1995-05-16	2.62	2.96	2.62	2.83	7822018
1995-05-17	2.86	2.89	2.69	2.73	8372706
1995-05-18	2.86	2.96	2.75	2.79	9207857
1995-05-19	2.72	2.79	2.69	2.77	3613896
1995-05-22	2.72	2.82	2.72	2.79	3574418
1995-05-23	2.86	2.96	2.82	2.89	4327566
1995-05-24	2.99	3.06	2.89	2.91	11694061
1995-05-25	2.89	2.94	2.77	2.82	2396101
1995-05-26	2.77	2.86	2.72	2.85	2613748
1995-05-30	2.86	2.89	2.72	2.77	4249624
1995-05-31	2.79	2.99	2.64	2.94	10562308
1995-06-01	2.99	3.01	2.93	2.96	8245162
1995-06-02	2.94	3.01	2.89	2.90	2354599
1995-06-05	2.99	3.06	2.89	2.99	4538126
1995-06-06	3.01	3.06	2.99	2.99	2365736
1995-06-07	3.01	3.04	2.94	2.99	2320184
1995-06-08	3.00	3.04	2.90	2.96	3626046
1995-06-09	2.98	3.01	2.94	2.99	1800873
1995-06-12	2.96	3.04	2.96	2.99	785538
1995-06-13	3.06	3.26	3.03	3.19	7797718
1995-06-14	3.19	3.43	3.14	3.36	8552901
1995-06-15	3.41	3.51	3.31	3.38	7069882
1995-06-16	3.36	3.46	3.31	3.42	2968052
1995-06-19	3.42	3.72	3.38	3.58	7276392
1995-06-20	3.78	3.88	3.67	3.75	7810880
1995-06-21	3.83	3.85	3.70	3.74	4307316
1995-06-22	3.77	3.79	3.73	3.78	4634293
1995-06-23	3.77	3.79	3.70	3.71	3002467
1995-06-26	3.70	3.80	3.70	3.70	3045994
1995-06-27	3.72	3.73	3.53	3.57	7638796
1995-06-28	3.51	3.58	3.42	3.48	4536101
1995-06-29	3.48	3.59	3.43	3.58	7367496
1995-06-30	3.56	3.63	3.56	3.59	4596841
1995-07-03	3.61	3.61	3.41	3.45	1359514
1995-07-05	3.43	3.56	3.43	3.46	4145357
1995-07-06	3.46	3.63	3.43	3.62	5538273
1995-07-07	3.63	3.88	3.63	3.63	9232147
1995-07-10	3.66	3.83	3.58	3.78	5795398
1995-07-11	3.73	3.73	3.63	3.63	3228214
1995-07-12	3.75	4.00	3.70	3.79	9320214
1995-07-13	3.73	3.88	3.70	3.75	7422161
1995-07-14	3.56	3.78	3.53	3.78	8728023
1995-07-17	3.78	3.86	3.61	3.70	9334389
1995-07-18	3.68	3.68	3.56	3.56	2743318
1995-07-19	3.46	3.61	3.06	3.57	14118513
1995-07-20	3.61	3.63	3.41	3.50	5566623
1995-07-21	3.48	3.58	3.46	3.56	5944205
1995-07-24	3.56	3.90	3.54	3.90	10662526
1995-07-25	3.95	4.17	3.88	4.00	11460214
1995-07-26	4.07	4.10	3.98	4.05	6474654
1995-07-27	4.05	4.07	4.01	4.07	3413461
1995-07-28	4.05	4.10	3.85	3.88	3449901
1995-07-31	3.88	3.95	3.75	3.80	4417659
1995-08-01	3.78	3.86	3.68	3.80	2115699
1995-08-02	3.88	4.00	3.83	3.85	6660913
1995-08-03	3.80	3.80	3.66	3.73	4557363
1995-08-04	3.75	3.80	3.68	3.73	2848597
1995-08-07	3.78	3.78	3.61	3.61	1846425
1995-08-08	3.68	3.75	3.61	3.63	3455976
1995-08-09	3.70	3.80	3.67	3.75	939407
1995-08-10	3.73	3.78	3.68	3.70	788575
1995-08-11	3.78	3.80	3.68	3.70	1855537
1995-08-14	3.68	3.73	3.66	3.70	2276656
1995-08-15	3.73	3.75	3.63	3.68	2175427
1995-08-16	3.75	3.90	3.70	3.83	3615921
1995-08-17	3.88	3.88	3.78	3.79	1011285
1995-08-18	3.78	3.85	3.70	3.83	1429356
1995-08-21	3.85	3.98	3.66	3.66	4990622
1995-08-22	3.75	3.75	3.61	3.66	2627923
1995-08-23	3.68	3.83	3.68	3.78	2158214
1995-08-24	3.82	3.82	3.70	3.78	1038612
1995-08-25	3.73	3.78	3.68	3.69	869555
1995-08-28	3.70	3.83	3.68	3.74	2765593
1995-08-29	3.70	3.75	3.53	3.68	11708226
1995-08-30	3.73	3.83	3.70	3.72	3889245
1995-08-31	3.75	3.83	3.70	3.75	2829370
1995-09-01	3.73	3.80	3.73	3.78	1775560
1995-09-05	3.75	3.93	3.75	3.88	2733203
1995-09-06	3.93	3.95	3.78	3.82	1934492
1995-09-07	3.85	3.88	3.70	3.75	1738108
1995-09-08	3.78	3.98	3.70	3.95	3504566
1995-09-11	3.96	4.05	3.93	3.93	2874922
1995-09-12	3.98	3.98	3.85	3.88	1594363
1995-09-13	3.85	3.93	3.80	3.84	1343314
1995-09-14	3.85	3.88	3.70	3.73	982935
1995-09-15	3.70	3.75	3.58	3.73	1988145
1995-09-18	3.68	3.75	3.56	3.75	2385976
1995-09-19	3.75	4.00	3.75	3.95	5253822
1995-09-20	4.05	4.05	3.85	3.86	2429514
1995-09-21	3.75	3.83	3.63	3.77	3266679
1995-09-22	3.73	3.80	3.68	3.72	956620
1995-09-25	3.68	3.75	3.58	3.63	2553008
1995-09-26	3.70	3.73	3.46	3.47	6673063
1995-09-27	3.41	3.48	3.31	3.43	7418111
1995-09-28	3.51	3.68	3.46	3.61	4319466
1995-09-29	3.74	3.82	3.56	3.74	6033285
1995-10-02	3.73	3.78	3.63	3.66	2262481
1995-10-03	3.68	3.68	3.41	3.49	6473641
1995-10-04	3.38	3.56	3.26	3.26	6919050
1995-10-05	3.31	3.48	3.24	3.46	4599878
1995-10-06	3.48	3.61	3.46	3.56	2069134
1995-10-09	3.46	3.51	3.38	3.48	3050044
1995-10-10	3.27	3.80	3.19	3.80	10385151
1995-10-11	3.88	3.93	3.58	3.77	8243137
1995-10-12	3.83	3.88	3.70	3.70	3136097
1995-10-13	3.80	3.85	3.70	3.73	2326259
1995-10-16	3.73	3.86	3.70	3.78	1599426
1995-10-17	3.78	3.80	3.70	3.78	2120762
1995-10-18	3.85	4.00	3.80	3.96	5701255
1995-10-19	3.93	4.25	3.93	4.10	4884330
1995-10-20	4.10	4.10	3.78	3.78	2012445
1995-10-23	3.75	4.03	3.73	4.00	2987280
1995-10-24	4.03	4.07	3.90	3.93	932320
1995-10-25	3.95	3.95	3.70	3.78	3584543
1995-10-26	3.70	3.78	3.51	3.73	5132342
1995-10-27	3.69	3.78	3.58	3.68	4282014
1995-10-30	3.68	4.10	3.58	3.93	7814930
1995-10-31	4.00	4.00	3.90	3.92	1398991
1995-11-01	3.93	4.03	3.90	3.98	2112662
1995-11-02	3.88	4.12	3.85	4.04	3385121
1995-11-03	4.04	4.32	4.00	4.30	4780063
1995-11-06	4.27	4.40	4.05	4.12	3080419
1995-11-07	3.98	4.07	3.78	3.86	3439776
1995-11-08	4.00	4.05	3.85	3.94	5884477
1995-11-09	4.05	4.32	4.00	4.32	5119179
1995-11-10	4.27	4.35	4.15	4.22	3969212
1995-11-13	4.20	4.35	4.12	4.12	1487058
1995-11-14	4.05	4.12	3.93	3.94	3030817
1995-11-15	3.95	4.19	3.95	4.15	3185699
1995-11-16	4.12	4.17	4.05	4.07	1077077
1995-11-17	4.07	4.45	3.86	4.33	7740025
1995-11-20	4.37	4.40	3.95	4.00	4384256
1995-11-21	3.95	4.05	3.78	3.90	5002772
1995-11-22	3.95	4.00	3.73	3.75	2932625
1995-11-24	3.78	3.88	3.66	3.78	1368616
1995-11-27	3.88	3.95	3.78	3.79	2189592
1995-11-28	3.73	4.20	3.70	4.10	3346646
1995-11-29	4.15	4.17	3.95	3.96	2138977
1995-11-30	3.95	4.17	3.93	4.00	5575726
1995-12-01	3.98	4.00	3.83	3.88	4077529
1995-12-04	3.95	4.00	3.83	3.83	3863932
1995-12-05	3.88	3.90	3.63	3.73	4391344
1995-12-06	3.75	3.75	3.58	3.61	4039065
1995-12-07	3.66	3.66	3.28	3.48	9357676
1995-12-08	3.53	3.70	3.43	3.56	4980497
1995-12-11	3.61	3.70	3.58	3.68	6057585
1995-12-12	3.68	3.70	3.56	3.63	5482596
1995-12-13	3.66	3.66	3.46	3.48	4915707
1995-12-14	3.51	3.51	3.41	3.46	6476679
1995-12-15	3.45	3.46	3.28	3.36	4441959
1995-12-18	3.31	3.36	3.21	3.28	7929322
1995-12-19	3.28	3.41	3.24	3.36	5173844
1995-12-20	3.36	3.61	3.35	3.46	7416086
1995-12-21	3.51	3.58	3.46	3.51	2374849
1995-12-22	3.58	3.63	3.51	3.58	3878107
1995-12-26	3.53	3.66	3.51	3.59	1330151
1995-12-27	3.66	3.75	3.53	3.63	2642088
1995-12-28	3.56	3.63	3.51	3.58	861465
1995-12-29	3.61	3.75	3.56	3.61	3569356
1996-01-02	3.66	3.66	3.48	3.58	3575431
1996-01-03	3.36	3.58	3.19	3.24	8529613
1996-01-04	3.21	3.24	2.84	2.98	23797081
1996-01-05	2.91	2.99	2.86	2.90	9171407
1996-01-08	2.86	2.94	2.82	2.89	921182
1996-01-09	2.86	2.95	2.51	2.74	11652548
1996-01-10	2.54	2.79	2.54	2.73	13805711
1996-01-11	2.86	3.09	2.83	3.04	16466024
1996-01-12	3.16	3.17	2.77	2.98	10321384
1996-01-15	3.01	3.04	2.72	2.75	3733350
1996-01-16	2.91	2.91	2.69	2.82	8811028
1996-01-17	2.69	3.09	2.69	2.99	9790935
1996-01-18	3.01	3.04	2.86	2.86	2241219
1996-01-19	2.91	2.91	2.84	2.86	3273766
1996-01-22	2.89	3.14	2.86	3.09	7278417
1996-01-23	3.16	3.21	3.09	3.14	4413609
1996-01-24	3.16	3.22	3.16	3.21	4709198
1996-01-25	3.20	3.63	3.19	3.46	12858203
1996-01-26	3.38	3.53	3.38	3.48	3032842
1996-01-29	3.43	3.48	3.21	3.30	4828653
1996-01-30	3.26	3.33	3.19	3.24	3330456
1996-01-31	3.24	3.36	3.16	3.28	2426476
1996-02-01	3.33	3.43	3.28	3.41	3958075
1996-02-02	3.41	3.56	3.33	3.51	9272637
1996-02-05	3.48	3.58	3.46	3.54	5409716
1996-02-06	3.58	3.72	3.51	3.63	6485781
1996-02-07	3.56	3.63	3.53	3.61	2928575
1996-02-08	3.56	3.70	3.51	3.63	2481141
1996-02-09	3.61	3.68	3.53	3.66	1800873
1996-02-12	3.61	3.63	3.53	3.61	1299786
1996-02-13	3.38	3.63	3.38	3.57	12628406
1996-02-14	3.53	3.61	3.48	3.51	5569651
1996-02-15	3.51	3.58	3.51	3.54	3277816
1996-02-16	3.53	3.58	3.48	3.51	1991182
1996-02-20	3.48	3.48	3.19	3.38	4402481
1996-02-21	3.33	3.51	3.33	3.48	7132647
1996-02-22	3.56	3.63	3.51	3.63	6767205
1996-02-23	3.63	3.80	3.61	3.80	9877990
1996-02-26	3.70	3.75	3.53	3.56	4446009
1996-02-27	2.94	3.04	2.74	2.82	72369146
1996-02-28	2.91	2.94	2.84	2.91	24200988
1996-02-29	2.86	2.89	2.74	2.74	22441617
1996-03-01	2.75	2.75	2.49	2.53	15592409
1996-03-04	2.59	2.64	2.52	2.62	5638491
1996-03-05	2.64	2.73	2.62	2.62	4322504
1996-03-06	2.64	2.67	2.57	2.57	3140137
1996-03-07	2.62	2.64	2.58	2.58	4476373
1996-03-08	2.58	2.58	2.35	2.37	6849198
1996-03-11	2.42	2.49	2.40	2.47	7250067
1996-03-12	2.49	2.62	2.40	2.59	3937835
1996-03-13	2.77	2.82	2.59	2.72	11509816
1996-03-14	2.77	2.89	2.67	2.79	6445291
1996-03-15	2.84	2.86	2.68	2.86	8408134
1996-03-18	2.94	3.06	2.89	3.01	9856738
1996-03-19	3.06	3.09	2.82	2.83	7602346
1996-03-20	2.82	2.86	2.72	2.77	5297349
1996-03-21	2.79	2.82	2.72	2.72	2672463
1996-03-22	2.77	2.77	2.69	2.77	1210707
1996-03-25	2.79	2.79	2.62	2.72	2920475
1996-03-26	2.67	2.69	2.62	2.67	4387294
1996-03-27	2.68	2.82	2.64	2.73	4418671
1996-03-28	2.74	2.79	2.72	2.79	3303119
1996-03-29	2.84	2.84	2.67	2.72	1935505
1996-04-01	2.72	2.74	2.54	2.55	5374279
1996-04-02	2.52	2.57	2.44	2.51	6408851
1996-04-03	2.54	2.59	2.51	2.58	3759665
1996-04-04	2.58	2.59	2.54	2.57	3990475
1996-04-08	2.52	2.64	2.47	2.64	4621131
1996-04-09	2.72	2.79	2.67	2.75	7087084
1996-04-10	2.72	2.79	2.67	2.68	5488671
1996-04-11	2.68	2.68	2.56	2.62	3816355
1996-04-12	2.64	2.64	2.57	2.59	3722213
1996-04-15	2.63	2.67	2.57	2.59	2599573
1996-04-16	2.67	2.74	2.64	2.72	5538273
1996-04-17	2.69	2.73	2.49	2.52	3941885
1996-04-18	2.53	2.54	2.15	2.17	38404540
1996-04-19	2.30	2.32	2.20	2.27	20925196
1996-04-22	2.42	2.64	2.30	2.59	11657611
1996-04-23	2.59	2.64	2.49	2.59	6053535
1996-04-24	2.65	2.74	2.62	2.67	5737695
1996-04-25	2.70	2.77	2.67	2.67	5352014
1996-04-26	2.68	2.68	2.37	2.41	37382118
1996-04-29	2.47	2.54	2.44	2.52	6761130
1996-04-30	2.54	2.54	2.49	2.52	3048019
1996-05-01	2.54	2.57	2.49	2.54	2931612
1996-05-02	2.57	2.59	2.52	2.52	3634146
1996-05-03	2.62	2.72	2.57	2.64	7314856
1996-05-06	2.64	2.69	2.62	2.69	3080419
1996-05-07	2.79	2.89	2.77	2.82	12075692
1996-05-08	2.86	2.86	2.64	2.84	3823443
1996-05-09	2.82	2.86	2.74	2.77	3232264
1996-05-10	2.84	2.89	2.67	2.74	5124242
1996-05-13	2.77	2.77	2.64	2.77	5489683
1996-05-14	2.82	2.89	2.82	2.84	5784260
1996-05-15	2.84	2.94	2.79	2.80	2622861
1996-05-16	2.82	2.89	2.77	2.89	4891417
1996-05-17	2.89	2.91	2.70	2.78	5295324
1996-05-20	2.82	2.84	2.74	2.77	5709355
1996-05-21	2.77	2.83	2.74	2.79	2044834
1996-05-22	2.77	2.79	2.64	2.74	3637183
1996-05-23	2.73	2.77	2.52	2.66	14106363
1996-05-24	2.67	2.67	2.53	2.57	5857150
1996-05-28	2.57	2.59	2.47	2.59	2907312
1996-05-29	2.62	2.67	2.47	2.51	2789883
1996-05-30	2.54	2.59	2.52	2.58	5320626
1996-05-31	2.57	2.59	2.54	2.54	7218689
1996-06-03	2.58	2.58	2.49	2.53	2600586
1996-06-04	2.56	2.56	2.52	2.54	13339039
1996-06-05	2.54	2.56	2.44	2.46	8178347
1996-06-06	2.52	2.54	2.27	2.35	6578921
1996-06-07	2.28	2.44	2.27	2.40	8572128
1996-06-10	2.40	2.40	2.25	2.30	5110077
1996-06-11	2.32	2.35	2.27	2.31	12954370
1996-06-12	2.42	2.52	2.37	2.37	16184610
1996-06-13	2.40	2.40	2.27	2.27	9185582
1996-06-14	2.30	2.30	2.17	2.17	15674411
1996-06-17	2.20	2.30	2.17	2.27	12419871
1996-06-18	2.25	2.28	2.17	2.20	8044727
1996-06-19	2.21	2.28	2.17	2.25	5655703
1996-06-20	2.27	2.27	2.05	2.22	7105309
1996-06-21	2.20	2.32	2.20	2.26	9499396
1996-06-24	2.27	2.30	2.24	2.24	3605796
1996-06-25	2.26	2.26	2.21	2.21	4400456
1996-06-26	2.22	2.38	2.19	2.38	8324116
1996-06-27	2.38	2.52	2.33	2.51	6574871
1996-06-28	2.52	2.54	2.42	2.44	2792920
1996-07-01	2.49	2.51	2.42	2.48	2953877
1996-07-02	2.47	2.52	2.46	2.49	3206952
1996-07-03	2.49	2.49	2.43	2.47	3659448
1996-07-05	2.37	2.37	2.30	2.32	1133767
1996-07-08	2.30	2.37	2.25	2.28	2713965
1996-07-09	2.32	2.41	2.27	2.38	2980202
1996-07-10	2.30	2.31	2.16	2.30	11790228
1996-07-11	2.22	2.28	2.17	2.25	5955342
1996-07-12	2.27	2.32	2.10	2.20	15006293
1996-07-15	2.20	2.22	2.01	2.07	15127773
1996-07-16	2.07	2.15	1.95	2.10	10946977
1996-07-17	2.20	2.21	2.10	2.16	5085777
1996-07-18	2.16	2.44	2.12	2.40	7997140
1996-07-19	2.46	2.77	2.46	2.72	40777364
1996-07-22	2.65	2.69	2.57	2.65	8612618
1996-07-23	2.67	2.67	2.58	2.59	6150714
1996-07-24	2.49	2.72	2.47	2.64	8309941
1996-07-25	2.74	2.82	2.67	2.79	8544801
1996-07-26	2.82	3.06	2.82	3.04	14136728
1996-07-29	2.96	3.09	2.88	3.01	20143708
1996-07-30	3.00	3.06	2.91	3.04	6581948
1996-07-31	3.04	3.19	3.04	3.15	10947990
1996-08-01	3.11	3.48	3.11	3.33	21984058
1996-08-02	3.42	3.59	3.42	3.52	14746131
1996-08-05	3.49	3.57	3.48	3.49	5481583
1996-08-06	3.33	3.67	3.33	3.64	8066992
1996-08-07	3.70	3.72	3.46	3.56	10312272
1996-08-08	3.53	3.61	3.48	3.51	6383539
1996-08-09	3.43	3.56	3.43	3.53	6358236
1996-08-12	3.51	3.53	3.38	3.50	3594658
1996-08-13	3.38	3.48	3.26	3.28	5570673
1996-08-14	3.28	3.41	3.24	3.35	3409411
1996-08-15	3.37	3.38	3.31	3.37	3604783
1996-08-16	3.36	3.41	3.36	3.38	2816208
1996-08-19	3.38	3.41	3.33	3.36	1576138
1996-08-20	3.38	3.41	3.33	3.35	1139842
1996-08-21	3.36	3.58	3.33	3.57	6381514
1996-08-22	3.57	3.57	3.51	3.51	2525681
1996-08-23	3.54	3.68	3.49	3.62	5637478
1996-08-26	3.61	3.62	3.51	3.62	1660165
1996-08-27	3.58	3.62	3.54	3.57	1183369
1996-08-28	3.61	3.73	3.58	3.67	5187007
1996-08-29	3.70	3.72	3.58	3.64	2200729
1996-08-30	3.64	3.66	3.56	3.62	1042662
1996-09-03	3.53	3.68	3.53	3.64	2794945
1996-09-04	3.67	3.69	3.53	3.59	4085629
1996-09-05	3.46	3.51	2.99	3.07	31992641
1996-09-06	3.11	3.26	3.10	3.17	17645354
1996-09-09	3.19	3.36	3.17	3.32	6595111
1996-09-10	3.33	3.33	3.21	3.25	3798130
1996-09-11	3.24	3.45	3.21	3.42	5932055
1996-09-12	3.43	3.45	3.35	3.42	3533928
1996-09-13	3.48	3.61	3.46	3.56	6280284
1996-09-16	3.53	3.66	3.53	3.61	3075357
1996-09-17	3.64	3.68	3.61	3.66	6422014
1996-09-18	3.66	3.66	3.59	3.61	2318159
1996-09-19	3.54	3.69	3.54	3.67	2803045
1996-09-20	3.63	3.69	3.54	3.56	4018815
1996-09-23	3.58	3.59	3.51	3.56	1992195
1996-09-24	3.57	3.85	3.57	3.62	7546668
1996-09-25	3.66	3.85	3.62	3.80	7197427
1996-09-26	3.85	3.94	3.70	3.70	5114127
1996-09-27	3.70	3.80	3.70	3.75	3664510
1996-09-30	3.73	3.78	3.68	3.69	1852500
1996-10-01	3.61	3.77	3.58	3.68	3421561
1996-10-02	3.75	3.82	3.70	3.82	2178454
1996-10-03	3.80	3.86	3.68	3.70	1357489
1996-10-04	3.77	3.85	3.75	3.77	4146369
1996-10-07	3.77	3.89	3.75	3.88	3829518
1996-10-08	3.93	3.96	3.78	3.78	5805523
1996-10-09	3.88	3.95	3.80	3.84	4540151
1996-10-10	3.80	3.85	3.75	3.76	1781635
1996-10-11	3.80	3.88	3.78	3.83	1167179
1996-10-14	3.84	3.98	3.78	3.95	2575283
1996-10-15	4.00	4.01	3.83	3.93	3165449
1996-10-16	3.96	3.98	3.73	3.90	7076970
1996-10-17	3.95	3.96	3.88	3.91	3371959
1996-10-18	3.94	3.94	3.78	3.88	2654238
1996-10-21	3.86	3.87	3.58	3.70	3823443
1996-10-22	3.66	3.77	3.53	3.61	4030965
1996-10-23	3.59	3.95	3.59	3.91	5808560
1996-10-24	3.93	3.98	3.78	3.85	3749540
1996-10-25	3.84	3.91	3.80	3.80	3809268
1996-10-28	3.80	3.85	3.74	3.75	884742
1996-10-29	3.78	3.79	3.46	3.46	8952757
1996-10-30	3.52	3.57	3.48	3.51	4248612
1996-10-31	3.53	3.63	3.51	3.58	4021852
1996-11-01	3.58	3.61	3.53	3.54	4011727
1996-11-04	3.54	3.58	3.48	3.48	2252356
1996-11-05	3.48	3.53	3.46	3.49	3475213
1996-11-06	3.52	3.69	3.48	3.67	6722665
1996-11-07	3.67	3.91	3.67	3.90	9091440
1996-11-08	3.88	3.95	3.88	3.89	3574418
1996-11-11	3.89	3.99	3.88	3.98	8089267
1996-11-12	4.04	4.37	4.04	4.25	28132758
1996-11-13	4.24	4.27	4.17	4.26	6904875
1996-11-14	4.22	4.62	4.22	4.53	16839566
1996-11-15	4.52	4.56	4.41	4.52	11189927
1996-11-18	4.52	4.61	4.27	4.38	7881745
1996-11-19	4.32	4.54	4.30	4.54	5727570
1996-11-20	4.51	4.54	4.33	4.43	4332629
1996-11-21	4.43	4.46	4.37	4.46	4231399
1996-11-22	4.51	4.83	4.51	4.82	14450542
1996-11-25	4.87	5.03	4.84	4.99	11555368
1996-11-26	5.00	5.04	4.75	4.80	8456724
1996-11-27	4.82	4.82	4.63	4.77	5849050
1996-11-29	4.72	4.79	4.72	4.72	2057997
1996-12-02	4.74	4.77	4.64	4.64	2158214
1996-12-03	4.67	5.03	4.67	4.82	14170140
1996-12-04	4.82	5.04	4.78	4.89	6130464
1996-12-05	4.87	5.26	4.87	5.16	10230269
1996-12-06	4.87	5.11	4.87	5.00	10769830
1996-12-09	5.05	5.16	5.05	5.11	4775000
1996-12-10	5.20	5.30	5.11	5.12	12220449
1996-12-11	5.04	5.14	4.90	4.99	4329591
1996-12-12	5.08	5.27	5.05	5.10	7514278
1996-12-13	5.08	5.11	4.85	4.85	5815648
1996-12-16	4.89	4.90	4.57	4.59	5403641
1996-12-17	4.46	4.72	4.46	4.66	13251984
1996-12-18	4.74	4.94	4.67	4.85	11708226
1996-12-19	4.93	4.93	4.73	4.74	3556193
1996-12-20	4.79	4.80	4.61	4.74	5409716
1996-12-23	4.77	4.88	4.77	4.78	2760530
1996-12-24	4.80	4.90	4.77	4.82	3729300
1996-12-26	4.82	4.89	4.80	4.80	3387146
1996-12-27	4.83	4.90	4.73	4.77	1846425
1996-12-30	4.79	4.95	4.77	4.89	1714830
1996-12-31	4.88	5.05	4.84	5.03	4174709
1997-01-02	5.00	5.24	4.90	5.22	5639503
1997-01-03	5.26	5.36	5.20	5.30	6360261
1997-01-06	5.36	5.52	5.32	5.42	8506326
1997-01-07	5.33	5.39	5.15	5.32	3919806
1997-01-08	5.37	5.39	5.06	5.35	4539368
1997-01-09	5.48	5.59	5.33	5.52	3489223
1997-01-10	5.32	5.69	5.30	5.61	4167497
1997-01-13	5.70	5.91	5.57	5.85	4375363
1997-01-14	5.93	6.04	5.63	5.69	5731911
1997-01-15	5.06	5.41	4.89	4.96	29455954
1997-01-16	5.15	5.20	5.00	5.15	13798303
1997-01-17	5.15	5.20	5.00	5.06	7528491
1997-01-20	5.06	5.19	4.85	5.19	10581057
1997-01-21	5.17	5.63	5.13	5.46	7745814
1997-01-22	5.48	5.50	5.30	5.33	5832472
1997-01-23	5.37	5.67	5.33	5.35	2793399
1997-01-24	5.30	5.48	5.11	5.41	4924732
1997-01-27	5.41	5.41	5.06	5.07	3137602
1997-01-28	5.33	5.48	5.04	5.48	4809327
1997-01-29	5.52	5.52	5.33	5.41	6615357
1997-01-30	5.37	5.45	5.33	5.37	6817149
1997-01-31	5.33	5.74	5.33	5.65	8352544
1997-02-03	5.70	5.74	5.56	5.67	4665573
1997-02-04	5.67	5.78	5.45	5.56	3164595
1997-02-05	5.56	5.59	5.13	5.24	3321850
1997-02-06	5.33	5.33	5.02	5.07	4103379
1997-02-07	5.15	5.45	5.13	5.41	4912582
1997-02-10	5.45	5.45	5.19	5.26	3312400
1997-02-11	5.30	5.30	5.04	5.15	3401487
1997-02-12	5.19	5.39	5.15	5.36	2693520
1997-02-13	5.41	5.63	5.33	5.41	3475723
1997-02-14	5.37	5.37	5.15	5.30	2137401
1997-02-18	5.28	5.33	5.19	5.32	6680144
1997-02-19	5.33	5.50	5.30	5.45	2170469
1997-02-20	5.39	5.52	5.33	5.45	2428285
1997-02-21	5.45	5.54	5.41	5.45	3420380
1997-02-24	5.45	5.54	5.33	5.41	2466753
1997-02-25	5.43	5.45	5.28	5.40	1937628
1997-02-26	5.43	5.43	5.30	5.41	2314224
1997-02-27	5.35	5.39	5.30	5.33	2340542
1997-02-28	5.30	5.56	5.30	5.54	6308273
1997-03-03	5.50	5.72	5.43	5.47	6402759
1997-03-04	5.48	5.48	5.33	5.43	2191394
1997-03-05	5.45	5.48	5.09	5.20	3859069
1997-03-06	5.26	5.39	5.07	5.27	5770379
1997-03-07	5.17	5.17	4.17	4.33	73570707
1997-03-10	4.52	4.52	3.82	3.98	27038468
1997-03-11	4.07	4.07	3.98	4.05	18035318
1997-03-12	4.13	4.19	4.00	4.00	9845421
1997-03-13	4.00	4.22	3.96	4.00	10811198
1997-03-14	4.02	4.02	3.74	3.85	6599157
1997-03-17	3.85	3.89	3.54	3.78	9798178
1997-03-18	3.80	3.85	3.56	3.82	6492521
1997-03-19	3.74	3.83	3.56	3.72	6064638
1997-03-20	3.78	4.00	3.74	3.96	3983924
1997-03-21	4.00	4.04	3.95	3.95	4872764
1997-03-24	3.96	3.96	3.80	3.80	3844894
1997-03-25	3.85	3.85	3.63	3.80	8824302
1997-03-26	3.83	3.85	3.46	3.70	19069938
1997-03-27	3.80	4.37	3.80	4.35	20701838
1997-03-31	4.43	4.54	4.30	4.45	11019739
1997-04-01	4.37	4.43	4.30	4.31	8088660
1997-04-02	4.32	4.43	4.26	4.34	6075432
1997-04-03	4.56	4.67	4.41	4.61	8101478
1997-04-04	4.56	4.96	4.48	4.91	6362941
1997-04-07	4.95	4.95	4.65	4.67	3949506
1997-04-08	4.69	4.91	4.67	4.87	5298628
1997-04-09	4.89	4.98	4.82	4.82	3921156
1997-04-10	4.83	4.91	4.67	4.69	3544566
1997-04-11	4.65	4.76	4.43	4.57	4550836
1997-04-14	4.57	4.89	4.45	4.74	4140504
1997-04-15	4.91	5.06	4.80	4.89	6371041
1997-04-16	4.85	4.93	4.41	4.57	3843544
1997-04-17	4.59	4.67	4.43	4.48	5964077
1997-04-18	4.54	4.56	4.41	4.48	4010917
1997-04-21	4.46	4.52	4.28	4.39	3250307
1997-04-22	4.41	4.43	4.26	4.32	2802174
1997-04-23	4.33	4.91	4.32	4.78	8603604
1997-04-24	4.83	5.04	4.48	4.59	12918237
1997-04-25	4.56	4.57	4.19	4.39	7586534
1997-04-28	4.37	4.57	4.28	4.45	2311524
1997-04-29	4.52	4.63	4.45	4.57	3431180
1997-04-30	4.48	4.83	4.42	4.63	5704242
1997-05-01	4.63	4.67	4.39	4.45	3385287
1997-05-02	4.48	4.80	4.45	4.78	7504872
1997-05-05	4.91	5.22	4.89	5.20	12273707
1997-05-06	5.19	5.57	4.95	5.33	9060511
1997-05-07	5.26	5.33	4.87	5.04	8720365
1997-05-08	5.00	5.30	4.82	5.19	8122403
1997-05-09	5.28	5.33	5.11	5.30	4390213
1997-05-12	5.30	5.32	4.96	5.02	3545241
1997-05-13	5.02	5.07	4.91	4.95	2704320
1997-05-14	5.02	5.02	4.79	4.83	2417485
1997-05-15	4.83	5.09	4.82	5.00	4058835
1997-05-16	5.00	5.00	4.82	4.89	4950375
1997-05-19	4.89	4.93	4.48	4.68	8361319
1997-05-20	4.67	4.98	4.65	4.94	6442578
1997-05-21	5.06	5.13	4.98	5.02	5383665
1997-05-22	5.04	5.09	4.96	5.02	2037514
1997-05-23	5.06	5.09	4.98	5.02	2200169
1997-05-27	5.02	5.43	4.96	5.37	6317048
1997-05-28	5.37	5.48	5.30	5.33	4228233
1997-05-29	5.39	5.39	5.13	5.22	3813851
1997-05-30	4.93	5.33	4.91	5.26	5140698
1997-06-02	5.28	5.35	5.19	5.28	2911511
1997-06-03	5.26	5.26	5.06	5.13	2921629
1997-06-04	5.07	5.09	4.83	4.95	3648496
1997-06-05	4.93	5.04	4.87	4.89	3234114
1997-06-06	4.87	4.89	4.65	4.68	5455201
1997-06-09	4.70	4.95	4.63	4.81	3377193
1997-06-10	4.80	4.83	4.63	4.66	2284530
1997-06-11	4.69	4.69	4.52	4.64	8702815
1997-06-12	4.65	4.65	4.45	4.50	8160196
1997-06-13	4.56	4.65	4.23	4.30	8831720
1997-06-16	4.30	4.67	4.28	4.61	6816474
1997-06-17	4.63	4.78	4.52	4.54	3574935
1997-06-18	4.52	4.61	4.35	4.39	4390888
1997-06-19	4.41	4.70	4.37	4.70	6193543
1997-06-20	4.72	4.93	4.63	4.74	5564538
1997-06-23	4.67	4.89	4.59	4.62	3489223
1997-06-24	4.66	4.82	4.66	4.80	2859543
1997-06-25	4.76	4.89	4.67	4.78	4217440
1997-06-26	4.69	4.80	4.59	4.59	3232089
1997-06-27	4.60	4.69	4.39	4.53	4686491
1997-06-30	4.53	4.65	4.39	4.41	5036094
1997-07-01	4.43	4.54	4.43	4.43	5067812
1997-07-02	4.46	4.58	4.43	4.57	6439209
1997-07-03	4.56	4.71	4.56	4.63	3432530
1997-07-07	4.74	4.74	4.54	4.60	2044939
1997-07-08	4.57	4.76	4.56	4.76	5783204
1997-07-09	4.74	4.95	4.74	4.85	6744262
1997-07-10	4.83	5.19	4.80	5.19	5414708
1997-07-11	5.09	5.32	5.07	5.15	7099258
1997-07-14	5.17	5.37	5.14	5.33	5328996
1997-07-15	5.37	5.41	5.07	5.33	5069837
1997-07-16	5.47	5.89	5.45	5.84	27409658
1997-07-17	5.85	5.85	5.61	5.74	5102905
1997-07-18	5.71	5.78	5.41	5.61	5284453
1997-07-21	5.57	5.59	5.37	5.46	2566633
1997-07-22	5.48	5.67	5.41	5.56	2781256
1997-07-23	5.56	5.69	5.52	5.57	2404660
1997-07-24	5.52	5.59	5.39	5.43	1888359
1997-07-25	5.48	5.48	5.37	5.37	1676443
1997-07-28	5.43	5.46	5.35	5.41	1143949
1997-07-29	5.37	5.63	5.37	5.63	2026039
1997-07-30	5.63	5.70	5.46	5.54	4414506
1997-07-31	5.54	5.63	5.45	5.52	4581886
1997-08-01	5.52	5.76	5.45	5.72	6427734
1997-08-04	5.76	5.96	5.74	5.93	5335746
1997-08-05	5.91	6.19	5.85	6.07	6157775
1997-08-06	6.19	6.30	6.09	6.22	6518171
1997-08-07	6.26	6.28	6.13	6.20	3481123
1997-08-08	6.09	6.30	6.00	6.13	4038592
1997-08-11	6.09	6.09	5.72	5.81	3025566
1997-08-12	5.83	5.92	5.61	5.67	3261782
1997-08-13	5.72	5.72	5.54	5.59	3752433
1997-08-14	5.59	5.67	5.52	5.57	2542340
1997-08-15	5.59	5.84	5.46	5.70	3306325
1997-08-18	5.74	5.85	5.65	5.80	2928379
1997-08-19	5.92	5.98	5.85	5.93	4625079
1997-08-20	5.93	6.15	5.91	6.07	2839299
1997-08-21	6.09	6.09	5.91	5.95	1327522
1997-08-22	5.90	6.11	5.83	5.89	7807900
1997-08-25	5.96	6.07	5.89	6.06	2967529
1997-08-26	6.03	6.09	5.96	6.00	2263605
1997-08-27	5.98	6.04	5.89	6.00	3269207
1997-08-28	5.93	6.04	5.89	5.94	2889911
1997-08-29	5.93	6.00	5.91	5.99	528444
1997-09-02	6.04	6.29	6.00	6.22	3603960
1997-09-03	6.26	6.33	6.07	6.10	2651001
1997-09-04	6.04	6.19	6.02	6.14	1718286
1997-09-05	6.17	6.32	6.17	6.30	2418835
1997-09-08	6.32	6.41	6.30	6.39	2825124
1997-09-09	6.43	6.61	6.37	6.56	2690820
1997-09-10	6.63	6.69	6.52	6.54	2792049
1997-09-11	6.58	6.59	6.46	6.58	2558540
1997-09-12	6.58	6.65	6.50	6.63	2341892
1997-09-15	6.57	6.69	6.45	6.50	3092384
1997-09-16	6.63	6.70	6.46	6.59	2410735
1997-09-17	6.65	6.82	6.56	6.70	2817699
1997-09-18	6.72	6.85	6.58	6.80	2661795
1997-09-19	6.77	6.82	6.69	6.78	1513795
1997-09-22	6.74	7.04	6.74	6.98	4708766
1997-09-23	6.97	7.28	6.93	7.24	5364765
1997-09-24	7.24	7.32	6.85	6.98	4803252
1997-09-25	6.95	7.13	6.85	6.89	1980828
1997-09-26	6.89	6.91	6.78	6.83	2069907
1997-09-29	6.83	7.13	6.83	7.11	2691495
1997-09-30	7.06	7.11	6.66	6.69	3177420
1997-10-01	6.80	6.95	6.72	6.76	2323674
1997-10-02	6.78	6.87	6.72	6.83	1727736
1997-10-03	6.85	7.20	6.85	7.09	3037041
1997-10-06	7.11	7.20	7.06	7.11	2672595
1997-10-07	7.19	7.24	7.11	7.13	2798799
1997-10-08	7.20	7.20	6.85	7.09	2126601
1997-10-09	7.06	7.28	7.00	7.17	3077534
1997-10-10	7.13	7.22	7.04	7.11	1208067
1997-10-13	7.13	7.13	6.83	6.84	2198819
1997-10-14	6.91	6.93	6.39	6.56	5762286
1997-10-15	6.15	6.78	6.00	6.67	12752883
1997-10-16	6.65	6.83	6.18	6.22	5767679
1997-10-17	6.17	6.45	6.02	6.37	7108701
1997-10-20	6.43	6.48	6.13	6.20	5571963
1997-10-21	6.37	6.41	6.15	6.22	2472153
1997-10-22	6.22	6.24	6.07	6.09	4231615
1997-10-23	5.96	6.22	5.89	6.07	2255505
1997-10-24	6.24	6.30	5.45	5.83	12193395
1997-10-27	5.69	5.70	5.39	5.39	4686491
1997-10-28	4.72	5.80	4.69	5.76	7403636
1997-10-29	5.87	6.00	5.80	5.89	4904489
1997-10-30	5.67	6.00	5.67	5.70	2148201
1997-10-31	6.00	6.04	5.76	5.91	984001
1997-11-03	5.94	6.04	5.89	5.97	1425384
1997-11-04	5.96	6.11	5.95	5.99	4050735
1997-11-05	6.09	6.15	5.90	6.01	1569813
1997-11-06	6.04	6.04	5.56	5.65	5167698
1997-11-07	5.52	5.70	5.45	5.59	2879793
1997-11-10	5.67	5.67	5.37	5.42	1967328
1997-11-11	5.45	5.56	5.42	5.54	2831199
1997-11-12	5.41	5.56	5.33	5.37	3145027
1997-11-13	5.48	5.54	5.09	5.20	4581211
1997-11-14	5.28	5.52	5.19	5.51	2939854
1997-11-17	5.59	5.72	5.51	5.57	5579388
1997-11-18	5.61	5.65	5.28	5.37	6063963
1997-11-19	5.34	5.41	5.28	5.34	3739608
1997-11-20	5.35	5.50	5.33	5.49	4338920
1997-11-21	5.59	5.61	5.43	5.46	3013416
1997-11-24	5.35	5.48	5.35	5.41	1478702
1997-11-25	5.39	5.41	4.77	5.07	9026093
1997-11-26	5.13	5.26	5.08	5.13	3654571
1997-11-28	5.10	5.19	5.10	5.19	206516
1997-12-01	5.26	5.43	5.26	5.43	5347896
1997-12-02	5.35	5.37	4.74	4.76	8785152
1997-12-03	4.76	5.06	4.69	4.89	8208114
1997-12-04	4.95	5.11	4.91	5.07	3707214
1997-12-05	5.04	5.11	4.98	5.07	1794555
1997-12-08	5.11	5.28	5.04	5.22	4584586
1997-12-09	5.19	5.20	4.98	5.14	3676171
1997-12-10	5.07	5.13	4.83	4.93	6026170
1997-12-11	4.48	4.63	4.15	4.20	24441453
1997-12-12	4.33	4.41	4.26	4.37	12086084
1997-12-15	4.45	4.46	3.98	4.02	11670345
1997-12-16	4.07	4.20	3.96	4.15	15928954
1997-12-17	4.26	4.33	3.95	3.99	6705119
1997-12-18	4.04	4.24	3.78	4.24	15984297
1997-12-19	4.17	4.36	3.95	4.23	5557113
1997-12-22	4.43	4.56	4.28	4.52	4674348
1997-12-23	4.50	4.50	4.26	4.31	6080832
1997-12-24	4.30	4.35	4.17	4.22	2414785
1997-12-26	4.26	4.26	4.11	4.17	1943028
1997-12-29	4.17	4.32	4.07	4.09	5263535
1997-12-30	4.08	4.22	4.07	4.22	3142327
1997-12-31	4.19	4.46	4.15	4.45	5255435
1998-01-02	4.46	4.56	4.35	4.45	1523245
1998-01-05	4.46	4.81	4.41	4.72	5673867
1998-01-06	4.63	4.70	4.46	4.49	5505144
1998-01-07	4.35	4.37	4.00	4.10	12339843
1998-01-08	4.06	4.08	3.90	3.95	9599080
1998-01-09	3.98	4.06	3.80	3.88	7375968
1998-01-12	3.74	3.87	3.65	3.78	5075912
1998-01-13	3.87	3.93	3.57	3.74	18053537
1998-01-14	3.85	4.22	3.76	4.09	8571885
1998-01-15	4.19	4.20	3.89	4.11	6205018
1998-01-16	3.19	3.30	3.07	3.24	56374967
1998-01-20	3.37	3.50	3.30	3.44	14672300
1998-01-21	3.41	3.44	3.37	3.39	5948552
1998-01-22	3.39	3.43	3.33	3.42	5509194
1998-01-23	3.42	3.48	3.39	3.41	5397165
1998-01-26	3.43	3.56	3.39	3.39	9354096
1998-01-27	3.39	3.46	3.37	3.38	4540711
1998-01-28	3.41	3.43	3.33	3.39	4739134
1998-01-29	3.35	3.48	3.35	3.44	5962052
1998-01-30	3.42	3.52	3.41	3.42	5281078
1998-02-02	3.57	3.81	3.56	3.81	9253534
1998-02-03	3.82	3.96	3.78	3.96	6634926
1998-02-04	3.91	4.07	3.89	4.02	8070435
1998-02-05	4.06	4.07	3.76	3.82	8304626
1998-02-06	3.83	3.83	3.63	3.76	2961454
1998-02-09	3.80	3.80	3.70	3.71	1585332
1998-02-10	3.70	3.80	3.69	3.76	6411534
1998-02-11	3.80	3.85	3.72	3.75	2276430
1998-02-12	3.76	3.78	3.69	3.70	3641753
1998-02-13	3.70	3.73	3.69	3.69	4002817
1998-02-17	3.70	3.76	3.69	3.70	5390415
1998-02-18	3.70	3.72	3.65	3.70	4537343
1998-02-19	3.70	3.85	3.69	3.83	6687569
1998-02-20	3.85	3.85	3.70	3.76	2246737
1998-02-23	3.87	3.91	3.74	3.80	3231414
1998-02-24	3.80	3.80	3.68	3.70	4427331
1998-02-25	3.72	3.74	3.63	3.70	2958754
1998-02-26	3.71	3.71	3.57	3.65	6923110
1998-02-27	3.69	3.70	3.56	3.58	3890112
1998-03-02	3.59	3.61	3.37	3.59	7489347
1998-03-03	3.56	3.56	3.39	3.42	10047888
1998-03-04	3.44	3.50	3.41	3.46	5392440
1998-03-05	3.29	3.46	3.26	3.44	11288355
1998-03-06	3.43	3.48	3.33	3.39	4888289
1998-03-09	3.33	3.37	3.15	3.19	6395334
1998-03-10	3.25	3.39	3.22	3.28	6746955
1998-03-11	3.28	3.54	3.27	3.42	10922559
1998-03-12	3.41	3.52	3.41	3.51	6840092
1998-03-13	3.52	3.52	3.41	3.47	4510343
1998-03-16	3.44	3.50	3.44	3.47	2529515
1998-03-17	3.46	3.52	3.35	3.39	4514393
1998-03-18	3.34	3.42	3.32	3.37	3045816
1998-03-19	3.41	3.41	3.30	3.32	4382113
1998-03-20	3.32	3.32	3.24	3.26	8435556
1998-03-23	3.26	3.32	3.26	3.32	5871615
1998-03-24	3.32	3.35	3.28	3.34	8256033
1998-03-25	3.40	3.43	3.26	3.33	2402635
1998-03-26	3.30	3.36	3.26	3.29	6462828
1998-03-27	3.31	3.32	3.19	3.21	2769781
1998-03-30	3.24	3.34	3.20	3.26	4326102
1998-03-31	3.28	3.30	3.11	3.11	4417206
1998-04-01	3.17	3.20	3.07	3.13	16450655
1998-04-02	3.47	3.89	3.44	3.83	23381865
1998-04-03	3.86	3.89	3.59	3.68	8134553
1998-04-06	3.68	3.69	3.52	3.63	3270557
1998-04-07	3.56	3.61	3.54	3.57	4797177
1998-04-08	3.59	3.70	3.52	3.70	3074159
1998-04-09	3.70	3.74	3.60	3.67	2291955
1998-04-13	3.69	3.71	3.61	3.70	1494220
1998-04-14	3.70	3.82	3.68	3.77	5120455
1998-04-15	3.76	3.95	3.76	3.93	5237885
1998-04-16	3.83	3.98	3.76	3.89	3326575
1998-04-17	3.83	3.94	3.78	3.87	7726914
1998-04-20	3.85	4.00	3.85	3.99	4002817
1998-04-21	3.98	4.28	3.96	4.15	6061263
1998-04-22	4.13	4.33	4.07	4.30	2668545
1998-04-23	4.24	4.28	3.92	4.11	3204414
1998-04-24	4.11	4.29	4.07	4.26	4428006
1998-04-27	4.11	4.22	3.96	4.11	2678670
1998-04-28	4.15	4.35	4.02	4.13	3270557
1998-04-29	4.15	4.15	3.96	4.04	3192945
1998-04-30	4.11	4.33	4.08	4.20	4306527
1998-05-01	4.22	4.32	4.13	4.15	4899089
1998-05-04	4.15	4.45	4.06	4.11	5337771
1998-05-05	4.12	4.33	4.09	4.32	3301600
1998-05-06	4.38	4.80	4.35	4.65	8424081
1998-05-07	4.69	4.69	4.43	4.46	4456350
1998-05-08	4.48	4.76	4.46	4.70	3931281
1998-05-11	4.70	4.85	4.30	4.30	5314146
1998-05-12	4.37	4.64	4.18	4.56	5882415
1998-05-13	4.54	4.65	4.48	4.48	1974753
1998-05-14	4.45	4.48	4.32	4.32	3582360
1998-05-15	4.32	4.35	4.17	4.19	2696220
1998-05-18	4.20	4.29	4.08	4.13	3787526
1998-05-19	4.17	4.22	4.05	4.08	3675496
1998-05-20	4.13	4.16	3.95	4.00	6848867
1998-05-21	4.01	4.04	3.85	3.88	4713491
1998-05-22	3.91	4.02	3.89	4.02	8414637
1998-05-26	4.06	4.11	3.83	3.85	5812897
1998-05-27	3.74	3.80	3.65	3.68	7306449
1998-05-28	3.69	3.94	3.68	3.83	6512771
1998-05-29	3.84	3.87	3.63	3.63	2350667
1998-06-01	3.65	3.72	3.54	3.57	3902937
1998-06-02	3.61	3.73	3.55	3.65	4864664
1998-06-03	3.70	3.72	3.61	3.61	2648301
1998-06-04	3.63	3.75	3.59	3.70	3007347
1998-06-05	3.72	3.79	3.70	3.78	1844491
1998-06-08	3.82	3.82	3.57	3.58	3913737
1998-06-09	3.58	3.58	3.48	3.54	2922979
1998-06-10	3.50	3.52	3.39	3.43	4059510
1998-06-11	3.43	3.43	3.26	3.30	4356470
1998-06-12	3.28	3.30	3.07	3.13	5208192
1998-06-15	3.11	3.32	3.06	3.22	3495298
1998-06-16	3.30	3.35	3.25	3.26	3195645
1998-06-17	3.32	3.36	3.09	3.17	4048035
1998-06-18	3.20	3.20	3.07	3.08	1995671
1998-06-19	3.17	3.20	3.03	3.10	2466753
1998-06-22	3.15	3.37	3.10	3.32	4807977
1998-06-23	3.34	3.50	3.33	3.49	4448931
1998-06-24	3.52	3.83	3.50	3.80	7845693
1998-06-25	3.87	4.02	3.85	3.95	7681020
1998-06-26	3.91	4.04	3.89	3.96	4285602
1998-06-29	3.98	4.26	3.96	4.14	5753511
1998-06-30	4.06	4.07	3.82	3.87	7670895
1998-07-01	4.63	4.76	4.45	4.48	26869064
1998-07-02	4.48	4.48	4.30	4.37	26290001
1998-07-06	4.38	4.46	4.32	4.45	10302997
1998-07-07	4.45	4.59	4.44	4.59	12121852
1998-07-08	4.67	4.74	4.61	4.71	10530445
1998-07-09	4.70	4.74	4.56	4.58	10176792
1998-07-10	4.56	4.74	4.39	4.59	13660623
1998-07-13	4.56	4.65	4.46	4.59	6086232
1998-07-14	4.57	4.59	4.45	4.45	6944028
1998-07-15	4.48	4.76	4.45	4.67	6375766
1998-07-16	4.63	5.02	4.63	4.86	9726635
1998-07-17	4.85	4.87	4.72	4.74	10173417
1998-07-20	4.74	4.82	4.70	4.71	8327569
1998-07-21	4.72	5.32	4.69	4.95	15415360
1998-07-22	4.91	5.00	4.78	4.79	6824574
1998-07-23	4.83	4.87	4.52	4.54	5353290
1998-07-24	4.53	4.73	4.50	4.65	5026644
1998-07-27	4.52	4.70	4.52	4.67	4803927
1998-07-28	4.68	4.88	4.65	4.68	3858394
1998-07-29	4.69	4.85	4.52	4.54	4162097
1998-07-30	4.57	4.75	4.56	4.72	2638851
1998-07-31	4.69	4.77	4.53	4.54	3561435
1998-08-03	4.52	4.56	4.24	4.38	5633374
1998-08-04	4.35	4.37	4.04	4.13	9205616
1998-08-05	4.11	4.30	3.98	4.06	4408431
1998-08-06	4.07	4.40	3.95	4.36	8158846
1998-08-07	4.45	4.68	4.43	4.57	7183620
1998-08-10	4.53	4.57	4.33	4.39	2990472
1998-08-11	4.37	4.37	4.09	4.26	3632978
1998-08-12	4.35	4.46	4.24	4.30	3344118
1998-08-13	4.32	4.33	4.07	4.12	4656798
1998-08-14	4.15	4.19	3.91	3.95	3185520
1998-08-17	3.89	4.19	3.87	4.15	6648426
1998-08-18	4.21	4.48	4.21	4.46	12545016
1998-08-19	4.52	4.55	4.25	4.33	7103983
1998-08-20	4.24	4.26	4.15	4.19	2138076
1998-08-21	4.16	4.16	3.85	3.85	7739064
1998-08-24	3.95	4.02	3.74	3.81	4926757
1998-08-25	3.94	4.04	3.77	3.78	5233835
1998-08-26	3.74	3.74	3.52	3.57	6117282
1998-08-27	3.58	3.59	3.13	3.34	11267430
1998-08-28	3.44	3.48	3.22	3.36	16314325
1998-08-31	3.41	3.43	2.67	2.71	9425632
1998-09-01	2.81	3.46	2.80	3.43	21306551
1998-09-02	3.46	3.50	3.32	3.37	10403559
1998-09-03	3.33	3.37	3.04	3.19	7518366
1998-09-04	3.26	3.35	3.07	3.11	6863042
1998-09-08	3.39	3.56	3.37	3.45	6628851
1998-09-09	3.44	3.45	3.21	3.26	4665573
1998-09-10	3.09	3.20	2.97	3.17	9543744
1998-09-11	3.22	3.44	3.22	3.34	10985328
1998-09-14	3.54	3.56	3.39	3.44	5265553
1998-09-15	3.37	3.40	3.30	3.33	8298551
1998-09-16	3.40	3.41	3.30	3.37	5014494
1998-09-17	3.26	3.32	3.24	3.30	5490301
1998-09-18	3.30	3.30	2.98	3.02	9009893
1998-09-21	3.00	3.04	2.81	3.04	7178220
1998-09-22	3.15	3.29	2.76	2.87	13659948
1998-09-23	3.00	3.27	2.99	3.22	13780753
1998-09-24	3.15	3.39	3.06	3.25	11465853
1998-09-25	3.19	3.35	3.17	3.35	5995120
1998-09-28	3.35	3.47	3.30	3.39	8706190
1998-09-29	3.40	3.44	3.30	3.37	5922234
1998-09-30	3.32	3.35	3.13	3.24	9009218
1998-10-01	3.06	3.07	2.85	3.03	10285454
1998-10-02	3.02	3.09	2.92	3.06	6190168
1998-10-05	3.00	3.02	2.76	2.94	12925656
1998-10-06	3.02	3.07	2.87	2.88	8090685
1998-10-07	2.83	2.97	2.66	2.72	6108507
1998-10-08	2.52	2.85	2.52	2.80	5313471
1998-10-09	2.87	2.94	2.65	2.89	5375565
1998-10-12	2.93	3.17	2.93	3.04	8613054
1998-10-13	3.06	3.30	3.04	3.16	7081033
1998-10-14	3.02	3.70	2.96	3.57	34936805
1998-10-15	3.52	3.85	3.49	3.68	17235558
1998-10-16	3.69	3.85	3.63	3.79	11433453
1998-10-19	3.76	4.12	3.69	4.00	11685195
1998-10-20	4.09	4.11	3.84	3.85	5698842
1998-10-21	3.82	3.82	3.59	3.60	6970353
1998-10-22	3.59	3.80	3.44	3.74	6362266
1998-10-23	3.70	3.96	3.65	3.93	4697966
1998-10-26	3.91	4.04	3.82	4.01	4295052
1998-10-27	4.07	4.13	4.00	4.04	6566757
1998-10-28	4.00	4.03	3.95	4.00	1957878
1998-10-29	4.00	4.00	3.91	3.95	2940529
1998-10-30	4.01	4.03	3.92	4.01	13944758
1998-11-02	4.03	4.08	3.94	4.08	6076782
1998-11-03	4.02	4.06	3.98	4.01	3197664
1998-11-04	4.03	4.61	4.03	4.59	14467802
1998-11-05	4.59	4.61	4.41	4.52	7999573
1998-11-06	4.52	4.61	4.41	4.43	13471650
1998-11-09	4.41	4.63	4.40	4.59	6707812
1998-11-10	4.55	5.00	4.55	4.96	14486020
1998-11-11	5.03	5.24	4.81	4.83	6942678
1998-11-12	4.83	4.85	4.58	4.84	6750337
1998-11-13	4.82	4.91	4.57	4.74	4694591
1998-11-16	4.84	4.93	4.67	4.73	3257057
1998-11-17	4.73	4.74	4.59	4.72	3577635
1998-11-18	4.72	5.30	4.67	5.28	13327220
1998-11-19	5.26	5.39	5.07	5.20	7729614
1998-11-20	5.19	5.20	5.04	5.16	5317521
1998-11-23	5.15	5.28	5.13	5.15	3177420
1998-11-24	5.17	5.19	4.93	5.04	2775856
1998-11-25	5.07	5.07	4.87	5.02	2549090
1998-11-27	4.96	5.17	4.96	5.16	838221
1998-11-30	5.11	5.32	5.11	5.16	3167970
1998-12-01	5.13	5.22	4.83	5.20	6130100
1998-12-02	5.19	5.52	5.06	5.45	4533293
1998-12-03	5.49	6.07	5.48	5.78	15831099
1998-12-04	5.93	5.95	5.39	5.45	14683768
1998-12-07	5.52	5.90	5.52	5.72	9585587
1998-12-08	5.74	5.83	5.68	5.72	4805277
1998-12-09	5.70	5.77	5.54	5.64	3775383
1998-12-10	5.67	5.67	5.52	5.61	8015766
1998-12-11	5.57	5.70	5.47	5.61	2356742
1998-12-14	5.50	5.61	5.46	5.55	2921629
1998-12-15	5.56	5.82	5.54	5.78	4515068
1998-12-16	5.76	5.91	5.54	5.60	5852715
1998-12-17	5.63	5.65	5.53	5.57	2812974
1998-12-18	5.61	5.63	5.46	5.53	5738661
1998-12-21	5.54	5.91	5.54	5.81	4976025
1998-12-22	5.81	5.89	5.49	5.49	4677048
1998-12-23	5.63	5.69	5.50	5.50	2913536
1998-12-24	5.54	5.59	5.48	5.56	474450
1998-12-28	5.56	5.69	5.52	5.57	1478027
1998-12-29	5.52	5.54	5.41	5.43	3619478
1998-12-30	5.45	5.50	5.33	5.45	2492397
1998-12-31	5.44	5.52	5.42	5.48	1986228
1999-01-04	5.45	5.57	5.45	5.57	3207114
1999-01-05	5.54	5.77	5.51	5.74	4517093
1999-01-06	5.82	6.26	5.82	6.06	8254008
1999-01-07	5.93	6.15	5.81	5.82	3992699
1999-01-08	5.88	6.09	5.87	6.04	5642149
1999-01-11	6.07	6.28	6.02	6.04	2598358
1999-01-12	6.04	6.07	5.81	5.89	1625832
1999-01-13	5.70	6.04	5.59	5.93	6482396
1999-01-14	5.99	6.15	5.84	5.89	4117554
1999-01-15	5.04	5.32	4.82	5.20	26541743
1999-01-19	5.20	5.20	4.93	4.95	8033991
1999-01-20	4.95	5.20	4.83	4.85	6281955
1999-01-21	4.84	4.85	4.52	4.62	8428806
1999-01-22	4.56	4.56	4.43	4.47	9352071
1999-01-25	4.47	4.57	4.43	4.56	2740081
1999-01-26	4.69	4.85	4.59	4.74	5677242
1999-01-27	4.80	4.83	4.53	4.53	6517496
1999-01-28	4.52	4.55	4.41	4.53	3109927
1999-01-29	4.58	4.58	4.24	4.28	6741562
1999-02-01	4.31	4.61	4.30	4.58	10553388
1999-02-02	4.76	5.14	4.75	5.08	10612107
1999-02-03	5.04	5.09	4.91	5.01	3437255
1999-02-04	5.02	5.04	4.63	4.63	3522966
1999-02-05	4.73	4.74	4.44	4.67	4886264
1999-02-08	4.85	4.89	4.55	4.57	4221490
1999-02-09	4.59	4.61	4.30	4.31	7866618
1999-02-10	4.32	4.50	4.30	4.45	3560085
1999-02-11	4.50	4.57	4.43	4.52	4380763
1999-02-12	4.35	4.42	4.22	4.28	3280007
1999-02-16	4.45	4.46	3.96	4.02	4363213
1999-02-17	3.85	4.25	3.77	4.07	5389065
1999-02-18	4.11	4.46	4.04	4.22	7104658
1999-02-19	4.33	4.39	4.20	4.24	2466753
1999-02-22	4.30	4.65	4.26	4.54	3991349
1999-02-23	4.54	4.57	4.35	4.42	2302749
1999-02-24	4.42	4.54	4.37	4.37	2220412
1999-02-25	4.36	4.36	4.05	4.15	2873718
1999-02-26	4.15	4.15	3.96	4.04	2418160
1999-03-01	4.04	4.33	4.00	4.26	3147045
1999-03-02	4.25	4.32	4.01	4.03	2089482
1999-03-03	4.11	4.15	4.00	4.03	1743261
1999-03-04	4.08	4.24	4.04	4.21	2638851
1999-03-05	4.69	4.78	4.49	4.74	7079008
1999-03-08	4.87	5.04	4.83	5.00	7191720
1999-03-09	5.07	5.45	5.00	5.07	10694443
1999-03-10	5.17	5.22	5.05	5.19	4804602
1999-03-11	5.26	5.30	4.72	4.80	7492722
1999-03-12	4.80	4.91	4.74	4.78	5501094
1999-03-15	4.76	4.82	4.74	4.78	7076308
1999-03-16	4.75	5.00	4.68	4.98	4884914
1999-03-17	5.11	5.32	5.06	5.31	7116126
1999-03-18	5.19	5.22	4.90	5.10	4224865
1999-03-19	5.10	5.12	4.95	4.95	5114380
1999-03-22	4.98	5.02	4.81	4.84	3568185
1999-03-23	4.83	4.85	4.69	4.76	2365517
1999-03-24	4.74	4.97	4.74	4.93	2015921
1999-03-25	5.07	5.24	5.02	5.19	4500900
1999-03-26	5.19	5.39	5.15	5.23	3051216
1999-03-29	5.20	5.40	5.20	5.32	2717813
1999-03-30	5.32	5.33	5.15	5.19	2710388
1999-03-31	5.22	5.24	5.07	5.13	2876418
1999-04-01	5.15	5.34	5.14	5.33	3120052
1999-04-05	5.37	5.59	5.30	5.36	6998022
1999-04-06	5.35	5.46	5.26	5.37	4425981
1999-04-07	5.39	5.42	5.19	5.37	3089009
1999-04-08	5.37	5.37	5.15	5.28	2203537
1999-04-09	5.30	5.43	5.20	5.34	2717138
1999-04-12	5.16	5.28	5.04	5.18	3592485
1999-04-13	5.23	5.24	5.07	5.12	2025371
1999-04-14	5.15	5.22	5.00	5.02	3086309
1999-04-15	5.05	5.20	5.04	5.16	2655051
1999-04-16	5.19	5.22	5.07	5.13	2586883
1999-04-19	5.14	5.37	5.09	5.14	2948629
1999-04-20	5.20	5.20	4.89	5.04	3643103
1999-04-21	5.04	5.46	4.95	5.33	6189493
1999-04-22	5.37	5.60	5.33	5.56	2964154
1999-04-23	5.67	5.77	5.56	5.62	17564911
1999-04-26	5.71	5.76	5.50	5.53	7242331
1999-04-27	5.59	5.59	5.19	5.19	6034938
1999-04-28	5.17	5.28	4.93	4.99	5399190
1999-04-29	5.03	5.30	4.96	5.28	6381841
1999-04-30	5.35	5.45	5.06	5.19	3809801
1999-05-03	5.26	5.26	5.15	5.20	1231011
1999-05-04	5.19	5.83	5.19	5.67	13057935
1999-05-05	5.70	6.22	5.56	6.22	10801080
1999-05-06	6.17	6.28	5.96	6.17	8220939
1999-05-07	6.17	6.57	6.15	6.57	7199145
1999-05-10	6.55	6.55	5.95	6.22	16377768
1999-05-11	6.25	6.43	6.25	6.37	15490271
1999-05-12	6.37	6.69	5.67	6.28	22862196
1999-05-13	6.33	6.65	6.31	6.40	6942003
1999-05-14	6.32	6.54	6.30	6.45	6954153
1999-05-17	6.39	6.54	6.19	6.38	3836794
1999-05-18	6.40	6.50	6.32	6.43	2300724
1999-05-19	6.46	6.83	6.43	6.81	6539764
1999-05-20	6.80	6.93	6.61	6.61	3959631
1999-05-21	6.67	6.67	6.28	6.30	2877093
1999-05-24	6.31	6.33	6.02	6.07	3358293
1999-05-25	6.09	6.26	6.00	6.02	2781256
1999-05-26	6.06	6.20	5.94	6.00	2518047
1999-05-27	6.00	6.33	5.93	6.25	3240864
1999-05-28	6.27	6.51	6.21	6.50	1708161
1999-06-01	6.49	6.50	6.07	6.28	3229389
1999-06-02	6.32	6.32	5.86	6.14	3767283
1999-06-03	6.17	6.17	5.53	5.73	5627974
1999-06-04	5.74	6.13	5.70	6.13	4586611
1999-06-07	6.13	6.20	5.98	6.10	1450352
1999-06-08	6.06	6.24	5.87	5.89	1324147
1999-06-09	5.96	6.39	5.95	6.33	3302275
1999-06-10	6.28	7.21	6.17	6.96	11666970
1999-06-11	7.00	7.04	6.62	6.67	3612053
1999-06-14	6.79	6.95	6.52	6.66	4077060
1999-06-15	6.78	6.78	6.65	6.73	4104729
1999-06-16	6.83	7.37	6.83	7.35	9248809
1999-06-17	7.31	7.35	6.98	6.99	5910759
1999-06-18	6.83	7.20	6.82	7.19	3906987
1999-06-21	7.19	7.35	7.19	7.29	1947078
1999-06-22	7.27	7.41	7.15	7.15	3806426
1999-06-23	7.15	7.47	7.04	7.47	2981697
1999-06-24	7.41	7.47	6.95	6.98	2546390
1999-06-25	7.08	7.17	6.74	6.82	2653026
1999-06-28	6.83	7.06	6.81	6.98	3280675
1999-06-29	6.99	7.28	6.82	7.13	4184365
1999-06-30	7.08	7.15	6.82	7.02	5439683
1999-07-01	7.00	7.26	6.95	7.10	2557190
1999-07-02	7.09	7.30	7.08	7.21	2165744
1999-07-06	7.26	7.30	7.00	7.02	2013896
1999-07-07	7.06	7.22	6.98	6.99	2482272
1999-07-08	7.04	7.65	6.99	7.41	4179647
1999-07-09	7.40	7.67	7.27	7.56	3087659
1999-07-12	7.63	7.65	7.39	7.41	3308350
1999-07-13	7.37	7.41	7.22	7.26	2087457
1999-07-14	7.26	7.32	6.95	7.30	4425306
1999-07-15	7.35	7.76	7.33	7.72	7388786
1999-07-16	8.04	8.14	7.79	8.03	14789054
1999-07-19	8.14	8.14	7.70	7.77	4020367
1999-07-20	7.70	7.74	7.04	7.39	5770379
1999-07-21	7.45	7.47	7.11	7.19	3670771
1999-07-22	7.19	7.32	7.05	7.05	4301127
1999-07-23	7.09	7.32	6.74	7.31	2135376
1999-07-26	7.20	7.21	6.87	6.95	3010047
1999-07-27	7.06	7.30	6.91	7.27	2654370
1999-07-28	7.26	7.28	7.02	7.15	2179244
1999-07-29	7.04	7.30	6.85	7.09	3739608
1999-07-30	7.27	7.43	7.15	7.43	2246062
1999-08-02	7.41	7.85	7.37	7.41	5199417
1999-08-03	7.53	7.56	7.17	7.32	2365517
1999-08-04	7.34	7.52	7.32	7.32	1752711
1999-08-05	7.35	7.46	7.19	7.43	1613682
1999-08-06	7.33	7.50	7.26	7.39	1851241
1999-08-09	7.41	7.74	7.33	7.66	2783281
1999-08-10	7.58	8.02	7.52	8.01	6106482
1999-08-11	8.20	8.24	7.94	8.00	9092229
1999-08-12	8.02	8.14	7.98	8.11	6734812
1999-08-13	8.13	8.20	7.97	8.01	5248010
1999-08-16	8.03	8.17	7.97	8.09	4823496
1999-08-17	8.17	8.17	7.81	7.93	3798326
1999-08-18	7.91	7.94	7.65	7.65	2884518
1999-08-19	7.67	7.98	7.49	7.95	4962525
1999-08-20	7.98	7.99	7.72	7.75	3257057
1999-08-23	7.77	7.87	7.73	7.74	3472348
1999-08-24	7.75	7.89	7.67	7.82	4147247
1999-08-25	7.93	8.17	7.85	8.09	3693039
1999-08-26	8.13	8.37	7.80	7.85	3472348
1999-08-27	7.95	8.23	7.85	8.02	2759656
1999-08-30	8.13	8.17	8.07	8.13	3678871
1999-08-31	8.28	8.53	8.00	8.11	8777052
1999-09-01	8.27	8.33	8.08	8.11	3784826
1999-09-02	8.04	8.06	7.78	7.89	4454331
1999-09-03	8.04	8.41	8.04	8.25	1994321
1999-09-07	8.22	8.60	8.20	8.41	3589785
1999-09-08	8.42	8.85	8.39	8.70	6827274
1999-09-09	8.81	8.82	8.45	8.64	3561435
1999-09-10	8.76	8.80	8.60	8.67	3027591
1999-09-13	8.65	8.68	8.30	8.32	1141249
1999-09-14	8.35	8.59	8.31	8.58	5045544
1999-09-15	8.73	8.74	8.52	8.58	2987097
1999-09-16	8.62	8.69	8.39	8.54	2242687
1999-09-17	8.60	8.99	8.59	8.84	4454331
1999-09-20	9.00	9.01	8.59	8.73	2765731
1999-09-21	8.74	8.82	8.23	8.33	2540315
1999-09-22	8.45	8.68	8.08	8.67	9375689
1999-09-23	8.67	8.76	7.89	8.19	5638774
1999-09-24	8.16	8.30	7.63	7.82	7514997
1999-09-27	7.88	8.26	7.86	8.20	3912387
1999-09-28	8.20	8.20	7.80	8.07	4909882
1999-09-29	8.15	8.26	7.86	7.86	2193419
1999-09-30	7.96	8.05	7.56	7.61	4683116
1999-10-01	7.68	7.86	7.43	7.82	4527218
1999-10-04	7.89	8.06	7.71	7.89	2489022
1999-10-05	7.93	8.20	7.80	7.99	4189765
1999-10-06	8.02	8.32	7.98	8.22	1986896
1999-10-07	8.26	8.30	7.85	8.06	3668071
1999-10-08	8.00	8.04	7.43	7.78	7974598
1999-10-11	7.78	8.03	7.67	7.88	6132800
1999-10-12	7.88	8.19	7.58	7.63	5982295
1999-10-13	7.49	7.87	7.48	7.58	7820725
1999-10-14	7.68	7.82	7.40	7.58	6138875
1999-10-15	7.51	8.91	7.50	8.56	18268828
1999-10-18	8.67	8.67	8.20	8.34	10365090
1999-10-19	8.52	8.59	8.11	8.12	4616304
1999-10-20	8.15	8.38	7.95	8.16	5258810
1999-10-21	8.13	8.58	7.98	8.43	2428285
1999-10-22	8.62	8.81	8.52	8.60	3350868
1999-10-25	8.52	8.93	8.48	8.84	3280675
1999-10-26	8.91	9.21	8.83	9.04	7326024
1999-10-27	9.06	9.09	8.46	8.71	5077262
1999-10-28	8.85	9.19	8.67	9.08	3658621
1999-10-29	9.21	9.92	9.21	9.87	5867565
1999-11-01	9.93	10.00	9.56	9.61	2778556
1999-11-02	9.64	9.71	9.40	9.45	3770658
1999-11-03	9.49	10.11	9.48	10.08	5413358
1999-11-04	10.12	10.37	9.98	10.20	3985274
1999-11-05	10.29	10.33	10.04	10.22	4896389
1999-11-08	10.25	10.25	10.03	10.15	2683395
1999-11-09	10.19	10.21	9.72	9.82	4310577
1999-11-10	9.84	10.00	9.57	9.65	4120929
1999-11-11	9.82	10.11	9.59	9.65	3161895
1999-11-12	9.67	9.74	9.09	9.69	3527016
1999-11-15	9.74	9.79	9.27	9.50	2472153
1999-11-16	9.51	9.82	9.44	9.78	3676846
1999-11-17	9.78	10.08	9.41	9.45	4046017
1999-11-18	9.58	10.06	9.48	9.99	3018816
1999-11-19	10.05	10.26	9.85	9.93	4571086
1999-11-22	9.92	10.00	9.58	9.79	2391160
1999-11-23	9.97	9.98	9.32	9.37	5450476
1999-11-24	9.37	9.63	9.22	9.63	2673945
1999-11-26	9.64	9.93	9.59	9.72	463650
1999-11-29	9.67	9.69	9.37	9.43	2563265
1999-11-30	9.55	9.56	9.22	9.39	2501847
1999-12-01	9.33	10.15	9.33	9.95	9797503
1999-12-02	10.22	10.58	10.10	10.54	6715912
1999-12-03	10.71	11.15	10.44	10.67	9354096
1999-12-06	10.83	11.41	10.63	10.83	7538616
1999-12-07	10.81	10.85	10.30	10.50	4446231
1999-12-08	10.58	10.58	9.89	10.22	7220063
1999-12-09	10.22	10.72	10.22	10.37	6275205
1999-12-10	10.32	10.74	10.15	10.41	3219939
1999-12-13	10.39	10.72	10.18	10.27	2617251
1999-12-14	10.29	10.29	9.06	9.19	5248010
1999-12-15	9.15	9.56	8.85	8.99	9076711
1999-12-16	9.50	9.74	9.41	9.58	8204739
1999-12-17	9.69	9.93	9.54	9.81	7322649
1999-12-20	9.93	10.42	9.71	9.75	3392712
1999-12-21	9.75	10.20	9.51	10.20	5162973
1999-12-22	10.33	10.50	9.88	10.12	2333799
1999-12-23	10.32	10.45	9.91	9.92	2713763
1999-12-27	10.19	10.37	9.88	9.93	3280675
1999-12-28	10.14	10.15	9.93	9.96	1652150
1999-12-29	9.91	10.33	9.79	10.22	1809398
1999-12-30	10.24	10.32	10.01	10.06	1035288
1999-12-31	10.13	10.26	10.00	10.14	1206717
2000-01-03	10.15	10.28	9.61	10.07	5846647
2000-01-04	10.25	10.28	9.33	9.34	6173968
2000-01-05	9.45	9.58	9.04	9.42	4300452
2000-01-06	9.27	9.43	8.95	9.17	4923382
2000-01-07	9.23	9.23	8.71	8.93	6890035
2000-01-10	9.17	9.71	9.11	9.58	8260083
2000-01-11	9.50	9.73	9.12	9.23	5285128
2000-01-12	9.35	10.15	9.26	9.97	9171198
2000-01-13	10.28	10.59	9.96	10.56	7503522
2000-01-14	10.71	10.78	9.85	9.88	19284554
2000-01-18	10.00	10.12	9.71	9.77	6412884
2000-01-19	9.91	10.22	9.78	9.99	3896862
2000-01-20	10.19	10.41	10.08	10.40	4116204
2000-01-21	10.42	10.42	9.76	9.82	6172618
2000-01-24	9.81	10.33	9.48	9.59	2602408
2000-01-25	9.64	10.00	9.38	10.00	3282025
2000-01-26	10.01	10.17	9.41	9.54	2888561
2000-01-27	9.60	10.03	9.06	9.21	5477476
2000-01-28	9.19	9.21	8.37	8.62	5796029
2000-01-31	8.61	9.32	8.33	9.32	5983645
2000-02-01	9.21	9.52	8.89	9.33	3641753
2000-02-02	9.37	9.71	9.12	9.52	2466753
2000-02-03	9.67	10.37	9.67	10.30	5770379
2000-02-04	10.15	10.39	9.93	10.05	6958203
2000-02-07	9.96	10.39	9.92	10.30	2132001
2000-02-08	10.45	11.10	10.36	10.52	5495296
2000-02-09	10.67	10.86	10.20	10.57	3263971
2000-02-10	10.65	11.11	10.57	11.06	3722926
2000-02-11	11.08	11.20	10.47	10.61	3567240
2000-02-14	10.58	11.29	10.56	10.95	2518848
2000-02-15	10.86	11.00	10.45	10.65	4229127
2000-02-16	10.89	11.11	10.67	10.70	3725626
2000-02-17	11.06	11.11	10.56	11.06	2547643
2000-02-18	11.03	11.04	10.45	10.58	2821666
2000-02-22	10.58	10.78	10.08	10.47	2858562
2000-02-23	10.42	11.28	10.42	10.99	3325167
2000-02-24	10.99	12.03	10.99	11.96	5242873
2000-02-25	12.11	12.29	11.35	11.35	3920904
2000-02-28	11.38	12.00	10.97	11.85	4578741
2000-02-29	12.28	14.13	12.28	13.88	10792620
2000-03-01	13.85	14.06	13.31	13.76	8995050
2000-03-02	13.86	14.56	13.14	13.74	6064492
2000-03-03	14.00	15.00	13.97	14.96	5349514
2000-03-06	15.06	16.67	15.00	15.58	5840415
2000-03-07	16.08	17.20	14.89	16.06	6176979
2000-03-08	16.67	17.11	15.11	15.45	6322315
2000-03-09	15.56	15.75	14.60	15.25	5039946
2000-03-10	15.33	15.78	15.27	15.38	6334015
2000-03-13	14.78	15.14	14.11	14.36	2304216
2000-03-14	14.83	15.70	13.33	13.42	6956302
2000-03-15	13.31	13.78	12.72	13.20	7368462
2000-03-16	13.39	13.67	11.95	13.52	5244223
2000-03-17	13.00	14.20	12.95	14.11	6637734
2000-03-20	14.28	14.72	13.72	13.77	4647582
2000-03-21	13.88	14.95	13.40	14.38	2932353
2000-03-22	14.53	14.78	14.30	14.49	3646435
2000-03-23	14.31	14.97	14.06	14.13	8872209
2000-03-24	14.13	15.11	14.11	14.53	5381460
2000-03-27	14.67	15.06	14.40	14.65	2208379
2000-03-28	14.55	14.67	13.57	13.74	3850713
2000-03-29	13.81	13.83	12.89	13.10	4998996
2000-03-30	13.07	13.83	12.78	13.00	5264923
2000-03-31	13.50	14.67	13.06	14.61	6082038
2000-04-03	14.50	14.60	12.42	12.43	6891057
2000-04-04	13.03	14.45	11.00	12.88	7324366
2000-04-05	13.78	14.75	12.95	14.49	13243072
2000-04-06	14.75	15.38	14.36	14.90	6052342
2000-04-07	15.29	16.42	14.93	16.17	10317465
2000-04-10	16.67	16.84	14.64	14.71	4683132
2000-04-11	14.53	15.86	13.81	15.24	4635882
2000-04-12	15.27	15.43	13.89	13.90	2802766
2000-04-13	14.28	15.11	13.57	13.86	5106087
2000-04-14	13.56	13.67	11.64	11.70	6395656
2000-04-17	11.42	13.42	11.33	13.31	5194728
2000-04-18	13.78	14.67	13.45	14.47	3553290
2000-04-19	14.46	14.61	12.71	13.13	5596087
2000-04-20	13.49	13.85	12.22	13.11	5278869
2000-04-24	12.43	13.06	11.96	12.79	2613334
2000-04-25	13.11	13.61	12.61	13.57	4623286
2000-04-26	13.53	13.72	12.61	12.67	3934854
2000-04-27	12.46	13.86	12.21	13.38	3913704
2000-04-28	13.56	14.12	13.39	13.79	2523348
2000-05-01	14.10	14.33	13.72	13.78	2334366
2000-05-02	13.92	14.33	12.86	12.93	2881062
2000-05-03	12.97	13.50	12.56	13.32	4403709
2000-05-04	13.39	13.56	12.58	13.02	3067344
2000-05-05	13.00	13.67	12.88	13.28	2032443
2000-05-08	13.07	13.36	12.56	12.60	1617588
2000-05-09	12.83	12.96	11.78	12.17	3588390
2000-05-10	11.97	12.00	11.20	11.29	9001350
2000-05-11	11.64	12.42	11.39	12.40	5659533
2000-05-12	12.52	12.93	12.29	12.38	3106939
2000-05-15	12.35	12.35	11.43	11.95	5275719
2000-05-16	12.25	13.20	12.24	13.13	3524944
2000-05-17	12.88	13.03	12.33	12.65	4230472
2000-05-18	12.96	13.04	11.75	11.77	3084889
2000-05-19	11.54	12.27	11.45	11.78	4074790
2000-05-22	11.78	12.25	10.67	12.08	3298167
2000-05-23	12.23	12.56	11.11	11.11	4717327
2000-05-24	11.08	11.45	10.00	11.42	5462001
2000-05-25	11.67	12.40	11.50	11.61	5548842
2000-05-26	11.67	11.75	10.89	11.22	2539993
2000-05-30	11.70	12.63	11.65	12.50	4533745
2000-05-31	12.47	13.36	12.33	12.62	3339112
2000-06-01	13.06	13.64	12.43	12.43	7039093
2000-06-02	13.00	14.20	13.00	13.85	4457250
2000-06-05	13.53	14.42	13.50	14.14	2514348
2000-06-06	14.08	14.45	13.31	13.33	2298816
2000-06-07	13.46	13.78	12.83	13.52	3749472
2000-06-08	13.78	13.79	13.09	13.31	1389460
2000-06-09	13.56	13.86	13.08	13.38	1765170
2000-06-12	13.36	13.36	12.47	12.64	2265070
2000-06-13	12.50	13.00	12.14	12.90	2494548
2000-06-14	13.08	13.39	12.75	12.86	3901108
2000-06-15	12.86	13.07	12.29	12.90	3588840
2000-06-16	13.33	13.35	12.70	13.22	2743825
2000-06-19	13.14	13.86	12.88	13.74	2295216
2000-06-20	14.03	14.31	13.82	14.22	4870759
2000-06-21	14.16	14.45	13.93	13.96	2136384
2000-06-22	14.04	14.10	12.74	13.06	2967453
2000-06-23	13.13	13.39	12.67	12.82	2169684
2000-06-26	13.18	13.27	12.60	12.81	1023646
2000-06-27	12.86	12.93	12.03	12.20	4858164
2000-06-28	12.15	12.83	12.14	12.40	2487348
2000-06-29	12.35	13.00	12.00	12.82	6914457
2000-06-30	12.81	13.22	12.71	12.95	4248472
2000-07-03	12.93	13.47	12.93	13.40	1111387
2000-07-05	13.27	13.28	11.32	11.74	9961551
2000-07-06	11.53	12.07	11.33	11.93	7564194
2000-07-07	12.14	12.64	12.11	12.40	3514594
2000-07-10	12.59	12.81	12.03	12.49	2806816
2000-07-11	12.53	12.78	12.22	12.42	2387011
2000-07-12	12.56	13.56	12.54	13.47	4318668
2000-07-13	13.45	14.72	13.45	14.56	7219975
2000-07-14	15.75	15.86	14.89	15.22	7429657
2000-07-17	15.18	15.47	14.78	14.89	2306466
2000-07-18	15.00	15.02	14.63	14.96	2991298
2000-07-19	14.90	15.28	14.65	14.77	3629335
2000-07-20	14.82	15.77	14.82	15.76	7561494
2000-07-21	15.72	15.72	14.67	14.89	4584591
2000-07-24	14.89	15.68	14.89	15.38	4383459
2000-07-25	15.78	16.07	15.36	15.97	3275221
2000-07-26	15.86	15.88	14.89	15.21	5109687
2000-07-27	15.15	15.21	13.68	14.32	4489650
2000-07-28	14.11	14.67	13.67	13.89	2054943
2000-07-31	14.02	15.45	13.67	15.43	3857463
2000-08-01	15.35	15.47	14.24	14.56	4504050
2000-08-02	14.56	14.64	13.45	13.64	6764620
2000-08-03	13.17	14.75	12.70	14.61	4463100
2000-08-04	14.83	14.95	13.71	14.18	2409057
2000-08-07	14.11	15.25	13.92	15.03	1820065
2000-08-08	15.22	15.33	14.72	15.24	1532092
2000-08-09	15.43	16.00	15.25	15.57	2878812
2000-08-10	16.11	16.70	14.81	14.89	9812164
2000-08-11	14.81	14.97	13.96	14.70	4815414
2000-08-14	14.85	15.56	14.75	15.45	3227976
2000-08-15	15.53	15.72	15.27	15.38	4688982
2000-08-16	15.25	15.40	14.75	14.92	4520695
2000-08-17	14.97	15.22	14.86	15.07	2827966
2000-08-18	14.97	15.33	14.90	15.17	2794666
2000-08-21	15.50	15.50	14.11	14.50	4151731
2000-08-22	14.57	14.78	14.22	14.56	2672730
2000-08-23	14.65	14.65	14.03	14.10	3697276
2000-08-24	14.24	14.75	13.78	14.74	3605940
2000-08-25	14.99	15.00	14.33	14.46	1379560
2000-08-28	14.45	15.36	14.39	14.90	2847312
2000-08-29	14.88	15.67	14.72	15.35	3988399
2000-08-30	15.67	15.70	14.92	15.32	3053844
2000-08-31	15.54	15.67	14.89	15.13	6414106
2000-09-01	15.33	16.11	15.32	15.86	4374909
2000-09-05	16.40	16.45	15.21	15.25	4656582
2000-09-06	15.27	15.28	14.41	14.45	6347965
2000-09-07	14.60	15.11	14.27	15.03	6655734
2000-09-08	14.97	14.97	14.21	14.24	4258372
2000-09-11	14.22	15.28	13.78	14.35	4686732
2000-09-12	14.70	15.17	14.21	14.22	4388409
2000-09-13	14.02	14.39	13.79	13.95	6073938
2000-09-14	14.03	15.04	14.00	14.63	4036095
2000-09-15	14.56	14.70	14.19	14.29	4134636
2000-09-18	14.45	14.85	13.81	13.98	4230022
2000-09-19	14.21	14.42	14.06	14.28	7366662
2000-09-20	14.23	15.06	14.07	14.95	7436403
2000-09-21	14.85	15.11	14.11	14.11	6236374
2000-09-22	13.56	13.70	12.89	13.28	12755772
2000-09-25	13.39	13.64	12.49	12.64	9060291
2000-09-26	12.75	12.97	11.67	11.71	9474700
2000-09-27	12.32	12.33	11.27	11.73	6355482
2000-09-28	11.58	12.09	11.08	11.13	10721463
2000-09-29	10.62	11.04	9.85	11.02	14016498
2000-10-02	11.40	13.13	11.31	12.40	27807708
2000-10-03	12.20	12.21	10.81	10.85	8621568
2000-10-04	10.58	11.00	10.19	10.65	9150741
2000-10-05	10.81	12.25	10.15	12.19	9039747
2000-10-06	12.05	12.06	10.42	10.69	7292934
2000-10-09	10.67	10.67	9.75	10.34	4752060
2000-10-10	10.23	10.29	9.13	9.21	9628617
2000-10-11	9.02	10.29	8.75	9.38	8043798
2000-10-12	9.90	10.53	9.04	9.65	8937453
2000-10-13	9.67	10.83	9.63	10.52	9538923
2000-10-16	10.54	10.85	9.56	9.71	8700462
2000-10-17	9.73	9.83	8.50	8.98	5948100
2000-10-18	8.17	9.58	7.88	8.92	6081594
2000-10-19	9.58	11.25	9.42	10.70	9415329
2000-10-20	10.88	11.77	10.54	11.50	5905503
2000-10-23	11.52	12.15	10.63	11.10	2923653
2000-10-24	11.33	11.50	9.83	10.02	4300584
2000-10-25	9.85	9.88	8.79	9.25	5576421
2000-10-26	9.38	9.96	8.67	9.92	5876106
2000-10-27	9.92	10.25	9.00	9.21	5685615
2000-10-30	9.50	9.84	9.08	9.54	3618420
2000-10-31	9.50	10.89	9.44	10.54	9051147
2000-11-01	10.05	10.10	9.44	9.60	6409779
2000-11-02	9.83	10.08	9.52	9.67	5234436
2000-11-03	9.69	9.77	9.42	9.52	1993398
2000-11-06	9.73	9.92	9.54	9.67	5506824
2000-11-07	9.65	9.67	9.04	9.21	3294435
2000-11-08	9.42	9.42	8.67	8.95	4528872
2000-11-09	8.69	9.04	8.33	8.81	3822108
2000-11-10	8.46	8.71	8.19	8.19	5567421
2000-11-13	8.04	9.33	8.00	8.69	3839808
2000-11-14	9.50	9.71	9.25	9.42	5701812
2000-11-15	9.21	9.94	9.13	9.77	6140691
2000-11-16	9.73	9.75	9.08	9.15	3025047
2000-11-17	9.24	9.54	9.04	9.33	3687714
2000-11-20	9.23	9.48	8.71	9.15	3937902
2000-11-21	9.54	9.56	8.29	8.50	5207439
2000-11-22	8.25	8.79	8.21	8.33	2837256
2000-11-24	8.57	8.75	8.42	8.71	1152840
2000-11-27	9.27	9.29	8.17	8.27	3438426
2000-11-28	8.17	8.19	7.75	7.89	4512972
2000-11-29	7.96	7.98	7.50	7.69	3976602
2000-11-30	6.54	7.88	6.50	7.79	6904152
2000-12-01	7.83	8.40	7.67	8.08	5295936
2000-12-04	8.09	8.52	7.90	8.25	2015598
2000-12-05	8.29	9.00	8.27	8.92	4974051
2000-12-06	8.69	9.42	8.67	8.90	4610469
2000-12-07	8.42	8.67	8.19	8.56	3600420
2000-12-08	8.92	10.00	8.85	9.83	5520324
2000-12-11	9.00	9.44	8.65	8.94	17537724
2000-12-12	8.35	8.63	8.00	8.35	14957250
2000-12-13	8.40	8.44	7.42	7.58	8911953
2000-12-14	7.50	7.83	7.21	7.21	5574921
2000-12-15	7.04	7.10	6.63	6.71	10514772
2000-12-18	6.81	7.25	6.77	6.94	6653667
2000-12-19	6.96	7.96	6.71	6.85	7860804
2000-12-20	6.58	7.17	6.46	6.67	5475024
2000-12-21	6.79	7.60	6.65	6.79	6594570
2000-12-22	6.90	7.38	6.90	7.35	3831408
2000-12-26	7.35	7.50	6.81	7.00	3056247
2000-12-27	7.00	7.56	6.90	7.44	3170241
2000-12-28	7.42	7.94	7.19	7.90	6795858
2000-12-29	7.89	7.94	7.29	7.31	7301034
2001-01-02	7.31	7.71	7.00	7.27	4095096
2001-01-03	7.21	9.17	7.21	9.00	10445778
2001-01-04	8.85	9.56	8.75	8.98	6124794
2001-01-05	9.00	9.17	8.04	8.23	5481924
2001-01-08	8.21	8.23	7.85	8.10	6348282
2001-01-09	8.25	8.38	7.88	7.92	8198289
2001-01-10	7.94	8.27	7.75	8.17	4438878
2001-01-11	8.17	9.02	8.15	8.98	6614070
2001-01-12	9.05	9.08	8.48	8.75	2965950
2001-01-16	8.69	8.83	8.25	8.50	7093146
2001-01-17	8.77	9.58	8.75	9.29	8701662
2001-01-18	9.46	9.98	9.02	9.98	8227986
2001-01-19	10.04	10.06	8.96	9.21	7784310
2001-01-22	9.00	9.10	8.63	8.88	7580019
2001-01-23	8.98	8.98	8.52	8.69	8274786
2001-01-24	8.69	8.88	8.46	8.88	8301183
2001-01-25	8.81	8.88	8.58	8.77	4965651
2001-01-26	8.73	9.52	8.69	9.25	11851206
2001-01-29	9.38	9.75	9.15	9.73	6529173
2001-01-30	9.77	9.96	9.54	9.77	3043047
2001-01-31	9.81	10.71	9.77	10.02	9266835
2001-02-01	10.13	10.40	9.60	10.19	3774711
2001-02-02	10.15	10.33	9.44	9.46	2915253
2001-02-05	9.29	9.31	8.69	8.88	6417579
2001-02-06	8.92	9.31	8.90	9.04	4093896
2001-02-07	8.94	9.08	8.73	8.92	5379330
2001-02-08	9.02	9.54	9.00	9.17	3602520
2001-02-09	9.21	9.25	8.75	8.94	2736162
2001-02-12	9.00	9.56	9.00	9.17	2433177
2001-02-13	9.48	9.67	8.83	8.85	2356680
2001-02-14	8.84	9.81	8.83	9.63	4357881
2001-02-15	9.71	10.58	9.67	10.35	5689515
2001-02-16	9.63	9.75	9.35	9.59	6340482
2001-02-20	9.73	9.75	9.00	9.33	4479975
2001-02-21	9.17	9.42	8.96	9.04	3258438
2001-02-22	9.02	9.46	8.46	9.15	5427327
2001-02-23	9.08	9.27	8.71	9.21	5473524
2001-02-26	9.27	9.44	8.81	8.96	6984549
2001-02-27	8.90	8.92	8.08	8.27	6259788
2001-02-28	8.04	8.08	7.35	7.96	13590519
2001-03-01	7.71	7.77	7.21	7.73	6876855
2001-03-02	7.56	8.75	7.56	8.00	9265635
2001-03-05	7.83	8.77	7.79	8.73	5016948
2001-03-06	8.85	9.39	8.85	9.00	4387578
2001-03-07	9.15	9.29	8.58	9.21	3585120
2001-03-08	9.15	9.17	8.79	9.02	3484626
2001-03-09	8.82	8.83	8.50	8.69	4554072
2001-03-12	8.48	8.67	8.21	8.27	4465575
2001-03-13	8.40	8.58	8.13	8.35	5493324
2001-03-14	8.10	8.69	8.06	8.44	2926353
2001-03-15	8.69	8.79	8.33	8.40	4321284
2001-03-16	8.04	8.63	8.00	8.33	6065094
2001-03-19	8.44	8.88	8.25	8.73	4111593
2001-03-20	8.90	9.44	8.25	8.38	10709163
2001-03-21	8.40	9.21	8.21	8.69	4798260
2001-03-22	8.81	9.83	8.79	9.79	6710064
2001-03-23	10.08	10.17	9.27	9.58	5777412
2001-03-26	9.75	9.79	9.21	9.42	2990850
2001-03-27	9.30	9.79	9.21	9.35	4988448
2001-03-28	9.17	9.63	8.71	8.79	5237736
2001-03-29	8.71	9.31	8.50	8.69	3755511
2001-03-30	8.65	8.71	8.15	8.44	7698216
2001-04-02	8.27	8.52	7.79	7.96	5817009
2001-04-03	7.79	8.13	7.56	7.65	5598318
2001-04-04	7.65	7.85	7.33	7.48	5214639
2001-04-05	7.79	8.42	7.75	8.27	6628467
2001-04-06	8.15	8.17	7.75	7.92	3299235
2001-04-09	8.07	8.08	7.37	7.63	3025047
2001-04-10	7.93	8.80	7.73	8.52	5917803
2001-04-11	9.08	9.63	9.02	9.14	5453127
2001-04-12	8.92	9.58	8.70	9.46	3120144
2001-04-16	9.31	9.36	8.94	9.16	3199638
2001-04-17	8.92	9.39	8.80	8.96	2512674
2001-04-18	9.42	10.71	9.42	10.00	10752360
2001-04-19	9.97	10.33	9.75	10.22	7364331
2001-04-20	10.06	10.36	9.67	10.03	7572222
2001-04-23	9.90	10.00	9.33	9.82	5325933
2001-04-24	9.36	9.97	9.06	9.15	7371831
2001-04-25	9.12	9.53	8.88	9.35	4392978
2001-04-26	9.37	9.47	8.93	9.04	4531272
2001-04-27	9.05	9.34	8.91	9.21	5117142
2001-04-30	9.39	9.71	9.30	9.64	3214338
2001-05-01	9.63	9.73	9.21	9.72	2193789
2001-05-02	9.75	9.96	9.50	9.71	3321432
2001-05-03	9.58	9.66	9.03	9.20	3408129
2001-05-04	9.10	9.13	8.80	9.09	3322032
2001-05-07	9.06	9.21	8.93	9.01	3050247
2001-05-08	9.11	9.24	8.89	9.02	3596520
2001-05-09	8.97	9.12	8.76	8.91	2302983
2001-05-10	9.12	9.24	8.75	8.77	3766011
2001-05-11	8.75	8.96	8.71	8.90	2234886
2001-05-14	8.83	8.84	8.15	8.41	3218538
2001-05-15	8.37	8.65	8.18	8.36	4502472
2001-05-16	8.36	8.73	8.15	8.53	7025346
2001-05-17	8.47	9.15	8.47	9.00	4706763
2001-05-18	8.94	8.99	8.69	8.83	2818059
2001-05-21	8.92	9.67	8.85	9.67	3649917
2001-05-22	9.62	9.67	9.12	9.23	7254237
2001-05-23	9.16	9.16	8.53	8.58	5280936
2001-05-24	8.59	8.66	8.18	8.37	4833657
2001-05-25	8.48	8.60	8.26	8.32	3206838
2001-05-29	8.32	8.33	7.78	7.79	3942402
2001-05-30	7.69	7.69	7.39	7.48	8467374
2001-05-31	7.62	7.86	7.56	7.65	5736612
2001-06-01	7.75	8.03	7.61	7.93	3499026
2001-06-04	8.11	8.13	7.70	7.90	5142942
2001-06-05	8.00	8.34	8.00	8.16	6947952
2001-06-06	8.18	8.19	7.78	7.95	4317084
2001-06-07	7.89	8.82	7.84	8.79	7101543
2001-06-08	8.90	8.90	8.64	8.71	8401680
2001-06-11	8.71	8.71	8.23	8.42	3013950
2001-06-12	8.26	8.50	7.92	8.35	3863205
2001-06-13	8.42	8.63	8.25	8.33	3805908
2001-06-14	8.19	8.22	7.76	7.78	6408579
2001-06-15	7.95	8.98	7.90	8.75	16010499
2001-06-18	8.75	9.07	8.60	8.66	6908052
2001-06-19	8.93	9.21	8.56	8.64	6705264
2001-06-20	8.52	8.78	8.35	8.68	5673915
2001-06-21	8.62	9.12	8.40	9.02	5549721
2001-06-22	9.05	9.28	8.77	9.20	6344982
2001-06-25	9.05	9.54	9.05	9.42	3668514
2001-06-26	9.25	9.37	9.01	9.27	5548221
2001-06-27	9.19	9.38	8.95	9.04	5046648
2001-06-28	9.13	10.04	9.10	9.95	11774412
2001-06-29	9.97	11.66	9.93	11.14	17292636
2001-07-02	10.98	10.99	10.29	10.42	10066896
2001-07-03	10.39	10.62	10.30	10.44	2211189
2001-07-05	10.25	10.38	9.97	10.14	7358331
2001-07-06	10.04	10.07	9.68	9.74	3224838
2001-07-09	10.01	10.08	9.67	10.04	6503373
2001-07-10	10.18	10.33	9.96	10.13	8213289
2001-07-11	10.12	10.52	10.00	10.32	4982748
2001-07-12	10.65	11.30	10.61	11.23	10562772
2001-07-13	11.22	11.62	10.95	11.16	11771112
2001-07-16	11.33	11.33	10.55	10.74	6490176
2001-07-17	10.71	10.86	10.27	10.79	6149991
2001-07-18	10.77	11.09	10.60	10.75	6811458
2001-07-19	10.92	11.46	10.91	11.36	10492575
2001-07-20	11.16	11.57	10.95	11.20	12746661
2001-07-23	11.18	11.46	11.09	11.45	10842357
2001-07-24	11.40	11.67	10.82	11.04	5772012
2001-07-25	10.99	11.03	10.37	10.94	5691015
2001-07-26	10.95	11.95	10.94	11.86	8104692
2001-07-27	11.74	12.27	11.70	12.25	5768712
2001-07-30	12.30	12.35	11.79	12.31	8291586
2001-07-31	12.29	12.65	12.04	12.10	12296385
2001-08-01	12.32	12.70	12.27	12.35	8291886
2001-08-02	12.42	12.90	12.40	12.79	6280485
2001-08-03	12.80	12.80	12.32	12.41	3490026
2001-08-06	12.25	12.29	11.89	12.07	3257238
2001-08-07	11.75	11.92	11.65	11.86	3805608
2001-08-08	11.75	12.33	11.20	11.37	6530673
2001-08-09	11.39	11.60	10.93	11.22	4733163
2001-08-10	11.17	11.67	10.83	11.38	4858857
2001-08-13	11.47	11.96	11.43	11.89	3332532
2001-08-14	11.91	12.24	11.91	12.03	4544772
2001-08-15	12.00	12.25	11.50	11.52	7221237
2001-08-16	11.50	11.55	10.83	11.17	8836356
2001-08-17	11.01	11.03	10.37	10.52	6595470
2001-08-20	10.62	10.96	10.53	10.74	3514023
2001-08-21	10.78	10.88	10.06	10.07	4189290
2001-08-22	10.19	11.11	10.18	11.02	9885105
2001-08-23	11.05	11.32	10.85	10.89	4953951
2001-08-24	11.02	11.70	11.01	11.56	3521223
2001-08-27	11.49	12.25	11.49	12.15	6586770
2001-08-28	12.26	12.49	11.84	11.87	5893806
2001-08-29	11.93	12.17	11.48	11.74	6581970
2001-08-30	11.62	11.87	11.33	11.80	6518073
2001-08-31	11.75	12.02	11.60	11.90	3180138
2001-09-04	12.00	12.44	11.57	11.68	5457327
2001-09-05	11.56	11.63	10.44	11.05	10332384
2001-09-06	11.02	11.45	10.78	11.13	6671064
2001-09-07	11.00	11.73	10.93	11.35	6335982
2001-09-10	11.30	11.60	11.11	11.20	5877606
2001-09-17	10.71	10.72	10.01	10.14	7929804
2001-09-18	10.14	10.42	9.33	9.42	5433327
2001-09-19	9.42	9.62	8.51	8.99	9673314
2001-09-20	8.89	9.42	8.53	8.61	9654117
2001-09-21	8.10	8.73	7.95	8.70	7945401
2001-09-24	8.97	9.58	8.94	9.11	10193790
2001-09-25	9.16	9.53	8.52	9.15	4265184
2001-09-26	9.22	9.27	8.43	8.45	6786858
2001-09-27	8.49	8.65	7.97	8.45	8720562
2001-09-28	8.58	8.97	8.35	8.93	8058798
2001-10-01	8.84	9.05	8.42	8.58	6401379
2001-10-02	8.66	8.89	8.31	8.40	5958300
2001-10-03	8.32	8.92	8.27	8.70	14906853
2001-10-04	8.81	9.68	8.67	9.49	14058798
2001-10-05	9.43	9.61	8.79	9.45	9154041
2001-10-08	9.34	9.92	9.10	9.67	4913154
2001-10-09	10.31	10.37	9.19	9.29	14227986
2001-10-10	9.26	10.08	9.19	10.05	7289634
2001-10-11	10.26	11.33	10.25	11.32	14256786
2001-10-12	11.15	11.15	10.53	11.08	5527524
2001-10-15	10.70	10.83	10.45	10.58	5490324
2001-10-16	10.70	11.04	10.63	10.86	5960700
2001-10-17	11.33	11.41	10.32	10.36	9699114
2001-10-18	10.33	10.33	9.88	10.06	10023096
2001-10-19	10.03	10.54	9.94	10.32	5559021
2001-10-22	10.30	10.90	10.07	10.80	4899654
2001-10-23	10.88	11.15	10.46	10.66	4898754
2001-10-24	10.63	11.20	10.53	11.11	5712912
2001-10-25	10.67	11.22	10.58	11.22	18167391
2001-10-26	11.09	11.49	11.01	11.38	9015150
2001-10-29	11.32	11.33	10.50	10.52	7373631
2001-10-30	10.39	10.45	9.99	10.11	3870405
2001-10-31	10.27	10.73	10.26	10.41	4173090
2001-11-01	10.58	10.90	10.17	10.75	7179240
2001-11-02	10.63	11.14	10.55	11.05	6518373
2001-11-05	11.23	11.47	11.10	11.19	7243737
2001-11-06	11.16	12.09	11.09	12.08	11566221
2001-11-07	11.80	12.17	11.80	11.97	7256037
2001-11-08	12.17	12.57	11.68	11.72	7569222
2001-11-09	11.75	11.91	11.56	11.57	3868905
2001-11-12	11.57	12.21	11.26	12.10	4548072
2001-11-13	12.31	12.57	12.07	12.42	6848058
2001-11-14	12.45	12.66	11.95	12.14	5487624
2001-11-15	12.05	12.44	11.86	12.18	8704962
2001-11-16	12.18	12.45	11.96	12.09	4222587
2001-11-19	12.18	12.24	11.77	11.93	4979751
2001-11-20	11.92	11.94	11.23	11.38	6174891
2001-11-21	11.36	12.13	11.35	12.01	8258886
2001-11-23	12.00	12.08	11.62	11.91	1720113
2001-11-26	11.95	12.63	11.93	12.60	6652467
2001-11-27	12.39	12.95	12.30	12.68	11994600
2001-11-28	12.55	12.58	11.91	12.07	8687865
2001-11-29	12.23	12.61	12.03	12.51	6561570
2001-11-30	12.42	12.55	12.03	12.04	5786409
2001-12-03	12.02	12.28	11.77	11.85	6870255
2001-12-04	11.87	12.59	11.87	12.45	4791060
2001-12-05	12.53	13.79	12.52	13.61	11921103
2001-12-06	13.71	14.14	13.45	13.92	9532323
2001-12-07	13.88	14.14	13.27	13.37	7412028
2001-12-10	13.37	13.60	13.03	13.06	6332682
2001-12-11	13.27	13.86	13.17	13.19	6538773
2001-12-12	13.33	13.66	13.12	13.44	8334183
2001-12-13	12.95	13.45	12.93	13.12	8329083
2001-12-14	13.13	13.70	13.02	13.40	4775760
2001-12-17	13.34	13.83	13.34	13.80	4732263
2001-12-18	13.94	14.00	13.61	13.89	7480725
2001-12-19	13.63	13.94	13.39	13.54	8832156
2001-12-20	13.45	13.47	12.22	12.27	10910454
2001-12-21	12.50	12.70	12.33	12.60	6774561
2001-12-24	12.68	12.68	12.35	12.45	2009898
2001-12-26	12.46	13.00	12.44	12.89	3615720
2001-12-27	12.87	13.28	12.87	13.02	4586769
2001-12-28	13.07	13.55	13.06	13.47	3512823
2001-12-31	13.56	13.58	12.90	12.91	5817909
2002-01-02	13.18	13.31	12.69	13.30	6715764
2002-01-03	13.31	14.20	13.30	14.14	8910453
2002-01-04	14.17	14.17	13.73	14.13	7089246
2002-01-07	14.28	14.34	13.53	13.70	5911803
2002-01-08	13.85	14.22	13.56	13.72	4608669
2002-01-09	13.85	14.44	13.74	13.94	5940300
2002-01-10	13.88	13.92	13.46	13.66	3933402
2002-01-11	13.73	13.77	13.04	13.13	5708112
2002-01-14	13.13	13.25	12.74	12.91	6803658
2002-01-15	13.01	13.20	12.57	12.89	5605518
2002-01-16	12.73	12.82	12.28	12.49	8073495
2002-01-17	12.71	13.06	12.56	13.06	7012149
2002-01-18	12.83	13.13	12.66	12.80	6100794
2002-01-22	12.94	13.00	12.11	12.13	7458528
2002-01-23	12.30	12.45	11.84	12.44	10219590
2002-01-24	12.47	12.78	12.29	12.43	5459127
2002-01-25	12.17	12.69	12.12	12.51	4581669
2002-01-28	12.58	12.89	12.54	12.66	6255588
2002-01-29	12.74	12.77	11.91	12.16	8960850
2002-01-30	12.32	12.55	11.79	12.55	6942252
2002-01-31	12.61	12.71	12.22	12.56	3805908
2002-02-01	12.62	12.65	12.16	12.40	4709763
2002-02-04	12.40	12.57	12.02	12.07	7451328
2002-02-05	12.03	12.56	11.88	12.24	6230688
2002-02-06	12.47	12.52	11.95	12.14	3911202
2002-02-07	12.03	12.27	11.74	11.74	7975101
2002-02-08	11.80	12.20	11.63	12.17	3392829
2002-02-11	12.13	12.33	12.03	12.29	4696266
2002-02-12	12.25	12.57	12.02	12.28	3107544
2002-02-13	12.45	12.79	12.34	12.68	4480575
2002-02-14	12.71	13.07	12.57	12.77	6132294
2002-02-15	13.05	13.12	12.38	12.39	5884806
2002-02-19	12.24	12.50	11.93	12.00	7979001
2002-02-20	12.07	12.29	11.58	12.09	6849558
2002-02-21	12.05	12.05	11.05	11.13	9836808
2002-02-22	11.33	11.34	11.00	11.17	12510273
2002-02-25	11.19	11.88	11.19	11.81	10259187
2002-02-26	11.88	12.04	11.18	11.23	12745161
2002-02-27	11.43	11.93	11.43	11.49	8518374
2002-02-28	11.47	11.70	11.29	11.39	5757012
2002-03-01	11.68	12.46	11.63	12.45	7835607
2002-03-04	12.43	13.33	12.33	13.31	7464525
2002-03-05	13.25	13.82	13.23	13.54	6840258
2002-03-06	13.40	13.61	13.13	13.56	5148642
2002-03-07	13.80	14.15	13.53	13.79	7140540
2002-03-08	13.99	14.57	13.97	14.41	7795110
2002-03-11	14.20	14.26	13.78	13.98	6200988
2002-03-12	13.69	13.76	13.22	13.48	6710064
2002-03-13	13.60	14.09	13.37	13.68	12021297
2002-03-14	13.71	14.18	13.69	13.71	6619770
2002-03-15	13.77	14.30	13.61	14.09	7547022
2002-03-18	14.22	14.63	14.17	14.23	5064045
2002-03-19	14.27	14.53	14.24	14.37	3376632
2002-03-20	14.15	14.27	13.84	13.86	4164090
2002-03-21	13.84	14.19	13.79	14.16	7500522
2002-03-22	14.32	14.50	13.91	14.17	4408278
2002-03-25	14.14	14.35	13.55	13.60	4509672
2002-03-26	13.52	14.03	13.47	13.76	6020697
2002-03-27	13.73	13.82	13.51	13.71	4432878
2002-03-28	13.77	14.11	13.76	13.94	4030596
2002-04-01	13.84	14.33	13.52	14.20	3119544
2002-04-02	14.08	14.13	13.65	13.71	3549720
2002-04-03	13.81	13.94	13.41	13.58	3862605
2002-04-04	13.55	13.82	13.38	13.67	3487026
2002-04-05	13.75	13.97	13.52	13.57	3274635
2002-04-08	13.45	13.86	13.08	13.78	3835008
2002-04-09	14.72	15.11	14.05	14.05	23681115
2002-04-10	14.09	14.57	13.79	14.43	14948250
2002-04-11	14.40	14.56	14.07	14.24	9159141
2002-04-12	14.53	14.59	14.28	14.47	12953652
2002-04-15	14.47	15.07	14.45	14.64	9270135
2002-04-16	14.92	15.84	14.88	15.84	10538172
2002-04-17	16.08	16.11	15.60	15.89	10059996
2002-04-18	15.78	15.83	15.36	15.64	8497974
2002-04-19	15.70	15.89	15.21	15.38	6161691
2002-04-22	15.33	15.34	14.82	15.23	5868006
2002-04-23	15.23	15.33	14.96	15.08	5332233
2002-04-24	15.07	15.26	14.46	14.54	6781458
2002-04-25	14.59	14.88	14.51	14.65	7933104
2002-04-26	15.14	15.23	14.11	14.35	8470374
2002-04-29	14.37	14.77	14.11	14.55	7085946
2002-04-30	14.55	15.52	14.47	14.83	10752060
2002-05-01	14.87	15.30	14.57	15.05	7675116
2002-05-02	15.01	15.43	14.65	14.72	9043947
2002-05-03	14.80	14.81	13.82	14.07	11548221
2002-05-06	14.13	14.82	13.95	14.20	7787910
2002-05-07	14.46	14.55	13.59	14.07	10140390
2002-05-08	14.60	15.74	14.58	15.42	11251536
2002-05-09	15.16	15.72	14.79	14.80	8532400
2002-05-10	15.07	15.07	13.78	14.01	8553000
2002-05-13	14.26	15.05	14.18	15.01	7834400
2002-05-14	15.71	16.29	15.66	16.19	9477800
2002-05-15	16.00	17.00	15.80	16.33	8354200
2002-05-16	16.30	16.60	16.05	16.25	5752600
2002-05-17	16.55	16.74	15.99	16.48	5129800
2002-05-20	16.35	16.71	15.93	16.54	4907600
2002-05-21	16.72	16.85	15.62	15.78	7185400
2002-05-22	15.65	16.20	15.46	15.92	4463800
2002-05-23	16.10	16.10	15.15	15.82	5227000
2002-05-24	15.66	15.67	15.14	15.40	2869200
2002-05-28	15.65	15.74	15.05	15.24	4686400
2002-05-29	15.13	15.17	14.42	14.94	5683600
2002-05-30	14.79	15.09	14.44	15.04	5613800
2002-05-31	15.18	15.73	14.82	14.95	8371000
2002-06-03	14.97	14.98	14.20	14.27	6168600
2002-06-04	14.23	15.00	14.06	14.78	6532000
2002-06-05	14.65	15.00	14.26	14.87	5170600
2002-06-06	14.55	14.76	14.05	14.43	6125800
2002-06-07	13.64	15.17	13.38	14.87	13156000
2002-06-10	15.25	15.25	14.61	14.66	5736600
2002-06-11	14.84	14.96	13.79	13.79	6976000
2002-06-12	13.81	14.54	13.70	14.29	10709800
2002-06-13	15.08	15.24	14.53	14.75	12486600
2002-06-14	14.45	14.87	14.01	14.63	8781400
2002-06-17	14.95	15.19	14.71	15.10	7578600
2002-06-18	14.95	15.95	14.90	15.11	6780600
2002-06-19	14.90	15.42	14.69	14.73	6734400
2002-06-20	14.76	15.07	14.04	14.17	9487800
2002-06-21	14.70	14.70	13.19	13.29	12835800
2002-06-24	13.16	14.18	13.14	13.95	9234200
2002-06-25	14.08	14.23	13.26	13.26	7067600
2002-06-26	12.67	13.70	12.40	13.59	9178400
2002-06-27	13.98	14.27	13.41	13.73	8320000
2002-06-28	13.68	14.30	13.57	13.72	7822200
2002-07-01	13.72	14.03	12.85	12.86	7351800
2002-07-02	12.84	12.86	11.73	12.27	9689600
2002-07-03	12.15	12.86	11.82	12.72	7714800
2002-07-05	12.98	13.80	12.95	13.77	3085400
2002-07-08	13.68	14.20	13.23	13.47	7439000
2002-07-09	13.40	13.56	12.73	12.78	6858600
2002-07-10	12.89	12.90	11.37	11.70	18686200
2002-07-11	11.65	12.55	11.47	12.49	14013000
2002-07-12	12.73	12.79	11.96	12.16	6732800
2002-07-15	12.05	12.55	11.65	12.51	9047800
2002-07-16	12.35	13.45	12.24	12.99	11679400
2002-07-17	13.66	13.78	12.70	13.26	9533800
2002-07-18	12.75	13.14	12.35	12.77	10292000
2002-07-19	12.75	12.84	12.44	12.59	6172800
2002-07-22	12.45	12.80	11.63	11.98	7701000
2002-07-23	11.96	12.32	11.28	11.29	6537400
2002-07-24	11.20	11.97	11.03	11.92	9324800
2002-07-25	11.37	11.73	10.29	10.70	13364800
2002-07-26	11.05	11.17	10.39	10.65	6576400
2002-07-29	10.96	11.51	10.64	11.31	6826600
2002-07-30	11.21	11.53	11.01	11.11	8648800
2002-07-31	10.88	11.13	10.67	11.01	6340000
2002-08-01	11.02	11.07	10.33	10.50	7189600
2002-08-02	10.51	10.58	10.08	10.51	14314600
2002-08-05	10.33	10.60	9.58	9.73	9006000
2002-08-06	10.10	10.43	10.00	10.07	8789200
2002-08-07	10.44	10.75	9.55	10.10	6946600
2002-08-08	10.03	10.36	9.69	10.26	11909800
2002-08-09	10.17	10.53	9.96	10.29	4988200
2002-08-12	10.22	10.26	9.88	10.19	3999600
2002-08-13	10.12	10.55	9.54	9.58	5824600
2002-08-14	9.67	10.19	9.18	10.15	8942200
2002-08-15	10.28	10.75	10.00	10.49	5806200
2002-08-16	10.31	11.54	10.31	11.41	7910000
2002-08-19	11.40	11.73	11.11	11.58	5612600
2002-08-20	11.42	11.52	11.17	11.26	4272400
2002-08-21	11.40	12.15	11.40	12.10	8604000
2002-08-22	12.15	12.16	11.44	11.69	7749800
2002-08-23	11.33	11.45	11.07	11.11	3859800
2002-08-26	11.18	11.54	10.95	11.43	3846600
2002-08-27	11.55	11.55	10.72	10.83	6212200
2002-08-28	10.66	10.69	10.19	10.39	7082400
2002-08-29	10.35	10.79	10.06	10.53	7427200
2002-08-30	10.50	10.84	10.22	10.53	5248000
2002-09-03	10.32	10.40	9.81	9.86	6106600
2002-09-04	9.91	10.08	9.56	9.99	5663400
2002-09-05	9.75	9.82	9.19	9.28	7818800
2002-09-06	9.73	10.08	9.70	9.82	7459800
2002-09-09	9.76	9.76	9.21	9.48	7133000
2002-09-10	9.64	10.14	9.55	9.84	7518400
2002-09-11	9.94	10.42	9.94	9.99	4387200
2002-09-12	9.75	9.75	9.23	9.33	8671000
2002-09-13	9.15	9.27	8.26	8.48	21529800
2002-09-16	8.60	8.60	7.51	7.68	20248000
2002-09-17	9.03	9.13	8.46	8.50	27150400
2002-09-18	8.32	8.80	8.28	8.71	10752600
2002-09-19	8.48	8.95	8.45	8.67	9238000
2002-09-20	8.88	8.94	8.68	8.84	10102000
2002-09-23	8.73	8.75	8.30	8.39	7596600
2002-09-24	8.26	8.90	8.26	8.55	6758400
2002-09-25	8.74	9.97	8.63	9.75	17680600
2002-09-26	9.88	10.52	9.86	9.89	18351000
2002-09-27	9.81	10.70	9.71	10.46	21942200
2002-09-30	10.22	10.44	10.04	10.23	10861200
2002-10-01	10.30	10.71	10.07	10.59	8603400
2002-10-02	10.44	11.20	10.43	10.70	11757000
2002-10-03	10.60	10.85	10.41	10.55	7818600
2002-10-04	10.69	10.88	9.69	9.93	14159600
2002-10-07	9.85	9.93	9.59	9.72	7669200
2002-10-08	9.81	10.02	9.46	9.86	9657600
2002-10-09	9.68	10.44	9.62	9.99	9877400
2002-10-10	10.07	11.05	9.91	10.83	11314200
2002-10-11	11.33	12.06	11.31	11.59	11998000
2002-10-14	11.43	12.00	11.32	11.91	8494800
2002-10-15	12.61	13.12	12.52	12.83	14029600
2002-10-16	12.15	12.35	11.25	11.42	15388400
2002-10-17	12.19	12.74	12.19	12.48	10624200
2002-10-18	12.19	12.46	11.78	12.35	10079000
2002-10-21	12.28	13.24	11.98	13.22	8288600
2002-10-22	13.17	13.17	12.11	12.20	9307800
2002-10-23	12.10	12.88	11.82	12.83	13887800
2002-10-24	11.93	11.93	10.99	11.34	29705600
2002-10-25	11.25	12.05	11.24	12.02	11592400
2002-10-28	12.10	12.20	11.52	11.69	9020200
2002-10-29	11.60	11.73	10.88	11.33	9988000
2002-10-30	11.41	12.75	11.40	12.53	18448000
2002-10-31	12.51	12.81	12.07	12.20	11713000
2002-11-01	12.13	13.00	12.01	12.99	16406200
2002-11-04	13.40	13.72	13.03	13.20	10781400
2002-11-05	13.04	13.41	12.87	13.39	10369200
2002-11-06	13.55	13.65	13.02	13.62	9823800
2002-11-07	13.35	13.38	12.75	12.88	8969800
2002-11-08	12.93	13.50	12.66	13.26	7640400
2002-11-11	13.23	13.23	12.16	12.25	7279600
2002-11-12	12.32	12.78	12.31	12.51	5948000
2002-11-13	12.45	12.85	12.11	12.45	8323400
2002-11-14	12.66	13.08	12.56	12.94	7781000
2002-11-15	12.82	13.09	12.56	13.05	6924200
2002-11-18	13.09	13.49	12.98	13.15	7987600
2002-11-19	13.10	13.30	12.73	12.88	7882200
2002-11-20	12.92	14.03	12.90	13.86	10753800
2002-11-21	13.92	14.95	13.88	14.60	11682800
2002-11-22	14.45	14.53	14.06	14.18	7154800
2002-11-25	14.00	14.67	13.98	14.32	6817200
2002-11-26	14.28	14.28	13.66	13.73	9108600
2002-11-27	14.08	14.61	13.99	14.49	7555600
2002-11-29	14.69	14.80	14.33	14.38	2946600
2002-12-02	14.89	15.03	14.25	14.65	6941200
2002-12-03	14.60	14.60	14.00	14.10	6464000
2002-12-04	13.68	13.71	12.58	12.99	14781600
2002-12-05	13.37	13.40	12.57	12.62	9377200
2002-12-06	12.31	12.92	12.00	12.85	9248200
2002-12-09	12.64	12.71	12.03	12.04	6471000
2002-12-10	12.29	12.88	12.20	12.77	9893600
2002-12-11	12.67	13.28	12.32	13.09	8509200
2002-12-12	13.26	13.36	12.52	12.87	10475400
2002-12-13	12.70	12.70	12.23	12.38	6929600
2002-12-16	12.53	13.19	12.25	13.16	6271200
2002-12-17	13.13	13.62	12.97	13.26	7198200
2002-12-18	13.10	13.12	12.58	12.73	9090800
2002-12-19	12.70	13.35	12.60	12.85	9407800
2002-12-20	13.06	13.18	12.73	12.91	6302400
2002-12-23	12.96	13.24	12.87	13.23	4426400
2002-12-24	13.22	13.34	13.05	13.07	1840800
2002-12-26	13.15	13.55	12.99	13.06	4014200
2002-12-27	12.82	13.24	12.69	12.76	5314200
2002-12-30	12.78	13.06	12.41	12.50	4797200
2002-12-31	12.50	12.72	12.20	12.23	5742400
2003-01-02	12.44	12.70	11.86	12.63	13324400
2003-01-03	12.67	12.90	12.40	12.83	6330400
2003-01-06	12.85	13.80	12.85	13.76	10519000
2003-01-07	13.79	13.98	13.40	13.47	9030600
2003-01-08	13.38	13.44	12.86	13.03	9486600
2003-01-09	13.17	13.72	13.11	13.39	8528400
2003-01-10	13.11	13.71	13.01	13.37	8343200
2003-01-13	13.42	13.54	12.41	12.51	19544600
2003-01-14	12.53	12.64	11.98	12.08	16413000
2003-01-15	12.10	12.14	11.37	11.49	18895200
2003-01-16	11.67	11.68	11.21	11.51	11151200
2003-01-17	11.25	11.36	10.93	10.99	8692200
2003-01-21	11.09	11.22	10.79	10.83	7943400
2003-01-22	10.79	11.06	10.71	10.91	10432600
2003-01-23	11.00	11.39	10.25	11.30	19958200
2003-01-24	11.18	11.20	10.34	10.89	17508800
2003-01-27	10.60	11.33	10.60	11.13	11006200
2003-01-28	11.24	11.48	10.87	11.40	12969200
2003-01-29	11.33	11.53	11.05	11.40	9035200
2003-01-30	11.38	11.38	10.74	10.82	7953600
2003-01-31	10.62	11.11	10.18	11.05	12033600
2003-02-03	11.21	11.53	10.98	11.29	10053000
2003-02-04	11.17	11.48	11.06	11.41	7052800
2003-02-05	11.59	11.89	11.38	11.40	9313600
2003-02-06	11.38	11.72	11.32	11.47	8110400
2003-02-07	11.52	11.69	11.39	11.60	8368600
2003-02-10	11.62	12.06	11.36	11.91	9541800
2003-02-11	12.00	12.23	11.82	12.00	8524400
2003-02-12	11.78	12.13	11.66	11.74	6482400
2003-02-13	11.78	11.81	11.39	11.71	5437200
2003-02-14	11.73	12.12	11.68	12.08	7212800
2003-02-18	12.10	12.80	12.07	12.60	9260600
2003-02-19	12.50	12.77	12.24	12.45	7237000
2003-02-20	12.46	12.88	12.43	12.66	6895600
2003-02-21	12.62	12.70	12.18	12.44	7083400
2003-02-24	12.44	12.61	12.34	12.45	6839800
2003-02-25	12.29	12.35	11.88	12.34	6159800
2003-02-26	12.30	12.48	11.91	11.93	6848600
2003-02-27	12.12	12.44	11.98	12.41	6741400
2003-02-28	12.43	12.73	12.05	12.73	10681000
2003-03-03	12.78	12.85	12.07	12.13	6903000
2003-03-04	12.08	12.10	11.63	11.70	13169800
2003-03-05	11.72	11.98	11.58	11.97	8531400
2003-03-06	11.87	11.90	11.63	11.74	7855800
2003-03-07	11.46	11.56	10.89	11.23	22227600
2003-03-10	11.13	11.30	11.00	11.03	7410600
2003-03-11	11.06	11.22	10.97	11.00	4727200
2003-03-12	10.95	11.29	10.81	11.05	7097000
2003-03-13	11.20	11.88	11.09	11.86	12334600
2003-03-14	11.82	11.90	10.61	10.86	22302400
2003-03-17	10.80	11.56	10.56	11.53	17132000
2003-03-18	11.36	11.88	11.35	11.87	9052400
2003-03-19	10.50	10.81	10.33	10.75	33519000
2003-03-20	10.72	10.88	10.33	10.85	14937200
2003-03-21	11.05	11.35	10.98	11.14	9688800
2003-03-24	10.87	11.11	10.74	10.85	8841800
2003-03-25	10.96	11.30	10.89	11.25	7583800
2003-03-26	11.22	11.50	11.07	11.43	6853600
2003-03-27	11.33	11.33	10.58	10.59	13584400
2003-03-28	10.70	10.81	10.56	10.66	6953600
2003-03-31	10.49	10.50	9.94	9.95	10803400
2003-04-01	10.08	10.23	9.92	10.12	6596000
2003-04-02	10.23	10.87	10.22	10.66	8921800
2003-04-03	10.65	11.13	10.56	10.88	6971400
2003-04-04	11.00	11.03	10.25	10.38	9277600
2003-04-07	10.94	10.98	10.27	10.27	11520200
2003-04-08	9.13	9.43	9.07	9.33	33964400
2003-04-09	9.33	9.57	9.16	9.24	9544600
2003-04-10	9.25	9.36	9.06	9.32	7617400
2003-04-11	9.31	9.43	8.94	9.08	9890800
2003-04-14	9.08	9.36	8.93	9.32	7243800
2003-04-15	9.22	9.46	9.05	9.08	8184400
2003-04-16	9.25	9.42	9.10	9.26	8861400
2003-04-17	9.28	9.93	9.16	9.75	9688800
2003-04-21	9.63	10.12	9.56	9.94	5941200
2003-04-22	10.13	10.13	9.65	9.88	5769800
2003-04-23	9.88	10.13	9.84	9.90	11176000
2003-04-24	10.28	10.88	10.16	10.72	18979400
2003-04-25	10.51	10.55	9.96	10.05	9862200
2003-04-28	10.01	10.38	9.93	10.22	7134600
2003-04-29	10.41	10.70	10.21	10.57	7619800
2003-04-30	10.53	10.57	10.18	10.40	7350600
2003-05-01	10.40	10.60	10.26	10.44	5204200
2003-05-02	10.52	11.10	10.40	10.98	6857600
2003-05-05	10.99	11.35	10.82	11.01	5900800
2003-05-06	10.98	11.35	10.93	11.17	6252000
2003-05-07	11.06	11.14	10.35	10.56	14195200
2003-05-08	10.41	10.59	10.28	10.44	10717800
2003-05-09	10.54	10.59	10.15	10.29	12109800
2003-05-12	10.28	10.33	9.88	10.23	10663600
2003-05-13	10.19	10.21	9.86	9.95	12710000
2003-05-14	9.98	10.29	9.87	10.09	7670000
2003-05-15	10.18	10.42	10.05	10.09	7116000
2003-05-16	10.07	10.12	9.95	9.96	6096200
2003-05-19	9.83	9.95	9.69	9.77	10368600
2003-05-20	9.78	9.87	9.66	9.78	5361200
2003-05-21	9.80	9.85	9.53	9.61	7227000
2003-05-22	9.63	9.87	9.54	9.75	5841200
2003-05-23	9.66	10.26	9.58	10.05	7900600
2003-05-27	9.85	10.69	9.60	10.68	7404800
2003-05-28	10.57	10.96	10.51	10.73	8181000
2003-05-29	10.80	11.32	10.78	11.17	9612200
2003-05-30	11.14	11.91	10.99	11.56	11213800
2003-06-02	11.76	11.93	11.01	11.11	11526000
2003-06-03	11.04	11.43	11.03	11.32	7165600
2003-06-04	11.25	11.76	11.19	11.73	7295400
2003-06-05	11.30	11.76	11.25	11.52	6965400
2003-06-06	11.69	12.35	11.33	11.42	8193600
2003-06-09	11.35	11.42	10.78	11.16	8034800
2003-06-10	11.13	11.24	10.85	11.16	8942000
2003-06-11	11.10	11.90	10.86	11.61	8479200
2003-06-12	11.63	11.68	11.25	11.50	5494200
2003-06-13	11.45	11.55	10.98	11.06	4302800
2003-06-16	11.16	11.24	10.94	11.17	5581000
2003-06-17	11.29	11.29	10.90	11.03	6622800
2003-06-18	11.02	11.29	10.85	11.26	7418000
2003-06-19	11.28	12.13	11.25	11.71	17416000
2003-06-20	11.76	11.97	11.57	11.81	7147000
2003-06-23	11.80	11.93	11.61	11.83	9359200
2003-06-24	11.80	12.04	11.57	11.68	6314600
2003-06-25	11.65	12.25	11.56	11.92	6347000
2003-06-26	11.92	12.42	11.84	12.37	7932400
2003-06-27	12.45	12.71	12.31	12.43	8610800
2003-06-30	12.55	12.64	12.19	12.38	6269400
2003-07-01	12.14	12.58	12.00	12.54	7304400
2003-07-02	12.56	12.82	12.47	12.82	6381600
2003-07-03	12.87	13.10	12.64	12.88	4434200
2003-07-07	13.03	13.56	13.02	13.38	6997200
2003-07-08	13.08	13.60	13.05	13.44	6251600
2003-07-09	13.67	13.71	13.28	13.43	5760200
2003-07-10	13.38	13.57	13.10	13.17	5791200
2003-07-11	13.23	13.39	13.07	13.21	3036400
2003-07-14	13.49	14.00	13.43	13.58	5145200
2003-07-15	13.49	13.75	12.93	13.18	7705200
2003-07-16	13.13	13.31	12.86	13.20	3659600
2003-07-17	13.01	13.10	12.28	12.39	8795600
2003-07-18	12.51	12.57	11.95	12.23	10767000
2003-07-21	12.33	12.35	12.03	12.19	5507000
2003-07-22	12.38	12.64	12.25	12.54	8328000
2003-07-23	12.53	12.72	12.19	12.36	6816800
2003-07-24	12.56	12.61	12.07	12.09	3580600
2003-07-25	12.11	12.50	12.03	12.49	3781600
2003-07-28	12.46	12.57	12.37	12.47	3453000
2003-07-29	12.48	12.83	12.03	12.61	5752800
2003-07-30	12.56	12.60	12.23	12.46	3205400
2003-07-31	13.00	13.62	12.93	13.21	12406000
2003-08-01	13.14	13.38	13.06	13.11	6159400
2003-08-04	13.08	13.35	12.56	13.13	4885600
2003-08-05	13.11	13.14	12.70	12.73	3480400
2003-08-06	12.69	13.08	12.57	12.66	4404200
2003-08-07	12.60	12.70	12.37	12.48	4434600
2003-08-08	12.53	12.58	11.60	11.83	8255000
2003-08-11	11.83	12.26	11.80	12.16	4731000
2003-08-12	12.18	12.34	12.00	12.31	2803200
2003-08-13	12.35	12.66	12.25	12.50	3672800
2003-08-14	12.54	12.73	12.36	12.62	2086000
2003-08-15	12.67	12.79	12.37	12.72	1506400
2003-08-18	12.75	13.44	12.74	13.44	4750400
2003-08-19	13.44	13.47	13.07	13.25	4750400
2003-08-20	13.13	13.49	13.06	13.19	3988800
2003-08-21	13.29	13.85	13.26	13.76	5767800
2003-08-22	14.00	14.35	13.60	13.63	6234400
2003-08-25	13.53	13.64	13.38	13.47	3062400
2003-08-26	13.42	13.46	13.05	13.41	5638000
2003-08-27	13.42	13.80	13.37	13.72	5225400
2003-08-28	13.90	14.10	13.50	13.83	5402400
2003-08-29	13.63	14.01	13.59	14.01	3088400
2003-09-02	14.03	14.10	13.68	14.10	4542000
2003-09-03	14.13	14.13	13.34	13.48	7838000
2003-09-04	13.50	13.86	13.45	13.68	6100400
2003-09-05	13.60	13.82	13.30	13.52	4674000
2003-09-08	13.63	14.13	13.46	14.08	5899800
2003-09-09	14.00	14.24	13.75	13.96	4840400
2003-09-10	13.80	13.80	13.07	13.17	5869800
2003-09-11	13.23	13.33	12.88	13.27	4635800
2003-09-12	13.07	13.47	12.90	13.45	5243400
2003-09-15	13.48	13.72	13.24	13.40	6937200
2003-09-16	13.42	14.14	13.42	14.05	10546200
2003-09-17	13.53	13.63	13.14	13.58	10675000
2003-09-18	13.55	13.59	13.25	13.55	4198400
2003-09-19	13.84	14.05	13.28	13.51	5950400
2003-09-22	13.35	13.43	12.89	12.99	6849800
2003-09-23	12.96	13.14	12.85	13.13	6531800
2003-09-24	13.02	13.27	12.62	12.62	5665200
2003-09-25	12.70	12.80	12.32	12.40	7095000
2003-09-26	12.28	12.69	12.23	12.24	6571600
2003-09-29	12.35	12.50	12.22	12.40	5092800
2003-09-30	12.24	12.30	11.90	11.98	5511800
2003-10-01	12.20	12.42	12.01	12.28	3691800
2003-10-02	12.33	12.56	12.17	12.41	3268400
2003-10-03	12.78	13.00	12.68	12.83	7650600
2003-10-06	12.83	12.91	12.69	12.85	3404600
2003-10-07	12.84	13.32	12.80	13.17	4584600
2003-10-08	13.27	13.28	12.89	13.01	3240800
2003-10-09	13.20	13.25	12.93	13.07	3963200
2003-10-10	13.06	13.54	13.03	13.43	7103800
2003-10-13	13.47	13.76	13.34	13.68	4973600
2003-10-14	13.70	13.85	13.46	13.84	2601800
2003-10-15	14.33	14.33	13.35	13.50	4338000
2003-10-16	13.34	13.71	13.33	13.59	2552200
2003-10-17	13.92	14.23	13.48	13.51	7984600
2003-10-20	13.52	13.73	13.40	13.52	5962400
2003-10-21	13.62	14.19	13.62	14.13	5059800
2003-10-22	13.94	14.16	13.66	13.79	5360400
2003-10-23	13.53	13.99	13.52	13.78	5757800
2003-10-24	13.63	13.81	13.47	13.70	6054200
2003-10-27	14.00	14.12	13.64	14.10	6145800
2003-10-28	14.35	15.86	14.28	15.86	20888600
2003-10-29	15.77	16.80	15.66	16.32	12990800
2003-10-30	16.01	16.62	16.00	16.19	9409800
2003-10-31	16.22	16.57	15.99	16.40	6675600
2003-11-03	16.44	17.02	16.42	16.90	5682400
2003-11-04	16.20	17.15	16.20	16.92	7455200
2003-11-05	16.91	17.08	16.71	17.03	7529400
2003-11-06	17.03	17.43	16.80	17.40	6413200
2003-11-07	17.47	17.49	17.12	17.21	5285000
2003-11-10	17.23	17.25	16.46	16.53	8259400
2003-11-11	16.50	16.68	16.28	16.48	8400200
2003-11-12	16.57	17.46	16.49	17.42	6062800
2003-11-13	17.20	17.76	16.78	17.05	7253800
2003-11-14	17.05	17.19	16.23	16.33	6079600
2003-11-17	16.27	16.70	15.94	16.32	5290400
2003-11-18	16.50	16.65	15.92	15.97	7150800
2003-11-19	16.03	16.45	15.81	16.40	9420000
2003-11-20	16.01	16.86	16.01	16.24	7889600
2003-11-21	16.30	16.52	16.06	16.22	5015600
2003-11-24	16.45	16.91	16.25	16.80	6494000
2003-11-25	16.88	17.36	16.78	17.17	5668400
2003-11-26	17.35	17.43	16.88	17.13	3509800
2003-11-28	17.08	17.26	16.99	17.24	881000
2003-12-01	17.36	17.64	17.15	17.54	5154600
2003-12-02	17.50	18.25	17.49	18.02	7844200
2003-12-03	18.12	18.24	17.79	17.83	11470400
2003-12-04	17.70	17.95	16.60	17.25	7651200
2003-12-05	16.99	17.03	16.06	16.22	14016400
2003-12-08	16.25	16.53	15.84	16.11	6763600
2003-12-09	16.27	16.33	15.32	15.41	6885800
2003-12-10	15.00	16.05	15.00	15.87	8037000
2003-12-11	15.83	16.20	15.65	16.03	6257200
2003-12-12	16.06	16.39	15.76	16.33	5404400
2003-12-15	16.80	16.99	15.81	15.91	5776400
2003-12-16	15.91	15.94	15.09	15.61	5658600
2003-12-17	15.50	15.94	15.05	15.46	4961600
2003-12-18	15.80	16.37	15.65	16.30	5093600
2003-12-19	16.11	16.49	16.05	16.45	5913000
2003-12-22	16.35	16.40	16.09	16.33	2102600
2003-12-23	16.35	16.47	16.05	16.37	3455200
2003-12-24	16.31	16.37	15.51	15.63	1153800
2003-12-26	16.28	16.38	16.08	16.15	1105800
2003-12-29	16.35	16.87	16.26	16.76	3753200
2003-12-30	16.83	16.86	16.53	16.76	2825800
2003-12-31	16.70	16.93	16.56	16.69	2899000
2004-01-02	16.95	17.07	16.75	16.81	5713400
2004-01-05	16.98	17.10	16.89	17.08	5815400
2004-01-06	17.06	17.28	16.70	16.77	5210600
2004-01-07	16.90	17.10	16.61	17.01	3459600
2004-01-08	17.31	17.36	16.98	17.33	4092000
2004-01-09	17.14	17.32	16.99	17.18	6234400
2004-01-12	17.26	17.44	17.07	17.34	3625800
2004-01-13	17.38	17.38	16.24	16.42	7600000
2004-01-14	16.42	16.73	16.38	16.61	4568000
2004-01-15	16.60	16.97	16.31	16.71	3686400
2004-01-16	16.85	17.07	16.74	16.94	3184800
2004-01-20	16.93	16.97	16.49	16.59	3797400
2004-01-21	16.47	16.53	15.77	15.91	5895000
2004-01-22	16.08	16.53	15.92	16.00	4864200
2004-01-23	15.75	15.78	14.53	15.24	17417200
2004-01-26	15.38	15.40	14.69	14.85	8167400
2004-01-27	14.77	14.85	14.29	14.33	6429400
2004-01-28	14.55	14.78	14.21	14.31	6837800
2004-01-29	14.39	14.53	14.03	14.32	4758800
2004-01-30	14.31	14.51	14.22	14.35	5661000
2004-02-02	14.47	14.64	14.08	14.16	7541000
2004-02-03	14.14	14.69	14.10	14.45	8041600
2004-02-04	14.33	14.37	14.03	14.17	5276400
2004-02-05	14.18	14.66	14.17	14.50	5026000
2004-02-06	14.64	15.22	14.63	15.08	5809200
2004-02-09	15.08	15.20	14.82	14.83	3243000
2004-02-10	14.78	15.08	14.78	15.05	3831200
2004-02-11	15.04	15.28	14.97	15.21	2856200
2004-02-12	15.25	15.56	15.04	15.20	3797800
2004-02-13	15.20	15.59	15.02	15.16	3474600
2004-02-17	15.23	15.43	15.19	15.31	2839000
2004-02-18	15.18	15.47	15.17	15.29	3020600
2004-02-19	15.69	15.70	14.92	15.04	6706000
2004-02-20	14.95	15.07	14.53	14.78	6666800
2004-02-23	14.75	14.78	13.98	14.13	5663200
2004-02-24	14.17	14.49	13.93	14.39	6483800
2004-02-25	14.47	14.58	14.19	14.32	3239000
2004-02-26	14.37	14.61	14.12	14.47	3970400
2004-02-27	14.45	14.54	14.08	14.39	5068400
2004-03-01	14.31	15.09	14.29	15.08	6401400
2004-03-02	14.72	15.10	14.51	14.58	7235200
2004-03-03	14.42	14.49	14.00	14.07	5829000
2004-03-04	14.13	14.32	14.04	14.27	4027000
2004-03-05	13.99	14.50	13.95	14.33	5802200
2004-03-08	14.36	14.43	13.47	13.56	4375600
2004-03-09	13.56	14.00	13.26	13.63	5360200
2004-03-10	13.50	13.81	13.49	13.51	5626200
2004-03-11	13.42	13.84	13.27	13.31	4784800
2004-03-12	13.35	13.81	13.33	13.79	4000200
2004-03-15	13.62	13.67	13.26	13.28	4907800
2004-03-16	13.50	13.60	12.85	12.98	9543400
2004-03-17	13.16	13.16	12.91	12.96	8587800
2004-03-18	13.23	13.64	13.22	13.45	10074400
2004-03-19	13.45	13.54	13.15	13.19	3676800
2004-03-22	12.99	13.28	12.83	12.90	4413600
2004-03-23	13.06	13.11	12.56	12.65	4804000
2004-03-24	12.70	13.33	12.57	13.08	5922400
2004-03-25	13.27	13.53	13.13	13.44	6803400
2004-03-26	13.60	13.61	13.20	13.25	3318000
2004-03-29	13.34	13.67	13.27	13.36	3775400
2004-03-30	13.39	13.39	13.00	13.22	5495400
2004-03-31	13.19	13.39	13.05	13.21	4873800
2004-04-01	13.31	13.69	13.27	13.53	3404600
2004-04-02	14.05	14.10	13.73	13.94	4974200
2004-04-05	13.91	14.32	13.78	14.30	3458000
2004-04-06	13.98	14.15	13.90	14.06	3154000
2004-04-07	14.03	14.24	13.73	13.98	3785000
2004-04-08	14.29	14.29	13.75	13.82	2818000
2004-04-12	13.81	13.89	13.63	13.75	3171200
2004-04-13	13.78	13.90	13.41	13.43	3174800
2004-04-14	13.35	13.69	13.34	13.51	2409000
2004-04-15	14.12	14.12	13.49	13.50	8566000
2004-04-16	13.44	13.61	13.21	13.40	4825400
2004-04-19	13.35	13.89	13.33	13.81	4195200
2004-04-20	13.79	14.12	13.36	13.41	5460600
2004-04-21	13.56	14.00	13.48	13.88	4392000
2004-04-22	13.79	14.29	13.49	14.17	6040400
2004-04-23	15.18	16.54	15.00	16.32	24348200
2004-04-26	16.00	16.20	15.45	15.63	8267600
2004-04-27	15.68	15.95	15.10	15.22	6395600
2004-04-28	15.14	15.29	14.69	14.74	7438600
2004-04-29	14.81	14.92	14.22	14.45	6381000
2004-04-30	14.46	14.66	13.96	14.02	6019800
2004-05-03	14.18	14.45	13.61	13.94	6908400
2004-05-04	13.94	14.71	13.94	14.48	10051200
2004-05-05	14.50	15.25	14.03	15.15	9674800
2004-05-06	14.91	15.34	14.83	15.22	8648200
2004-05-07	15.20	15.95	15.08	15.34	10671400
2004-05-10	15.17	15.45	14.95	15.09	8158000
2004-05-11	15.25	15.25	14.95	15.19	7474000
2004-05-12	15.05	15.08	14.51	14.87	7006000
2004-05-13	14.76	14.83	14.37	14.61	7348200
2004-05-14	14.56	14.70	14.26	14.34	3952400
2004-05-17	14.13	14.49	13.98	14.23	4085200
2004-05-18	14.46	14.67	14.31	14.58	3930000
2004-05-19	14.82	15.53	14.77	15.08	8976600
2004-05-20	15.18	15.18	14.75	14.82	5999600
2004-05-21	15.06	15.19	14.89	15.09	3750400
2004-05-24	15.27	15.35	14.88	14.98	4905600
2004-05-25	14.98	15.47	14.69	15.40	8913000
2004-05-26	15.63	15.74	15.37	15.59	6351800
2004-05-27	15.68	15.92	15.63	15.90	6842800
2004-05-28	15.75	15.89	15.57	15.83	4661400
2004-06-01	15.66	15.88	15.61	15.84	3391600
2004-06-02	15.76	15.86	15.03	15.06	6047400
2004-06-03	14.97	15.05	14.61	14.68	5385800
2004-06-04	14.98	15.17	14.87	14.92	5398000
2004-06-07	15.00	15.49	14.97	15.43	4777200
2004-06-08	15.29	15.63	15.28	15.50	4445000
2004-06-09	15.20	15.50	14.96	15.03	6147800
2004-06-10	15.10	15.44	15.09	15.33	6318000
2004-06-14	15.09	15.24	14.66	14.84	3538400
2004-06-15	15.05	15.31	15.04	15.20	2848000
2004-06-16	15.16	15.30	14.98	15.12	1894200
2004-06-17	14.99	15.04	14.57	14.67	3260400
2004-06-18	14.50	15.30	14.43	14.81	5494000
2004-06-21	14.75	15.02	14.73	14.75	2938200
2004-06-22	14.75	15.39	14.61	15.31	3644400
2004-06-23	15.36	15.55	15.05	15.47	3876400
2004-06-24	15.50	15.63	15.16	15.25	3121200
2004-06-25	15.25	15.56	15.20	15.35	2288000
2004-06-28	15.55	15.72	15.35	15.53	5250400
2004-06-29	15.57	15.74	15.47	15.68	2879200
2004-06-30	15.65	15.78	15.41	15.77	4750200
2004-07-01	15.75	15.75	15.07	15.31	4418400
2004-07-02	15.37	15.38	14.84	15.00	3474000
2004-07-06	14.89	14.96	14.14	14.32	7794000
2004-07-07	14.39	14.72	14.37	14.50	6045000
2004-07-08	14.18	14.36	13.98	14.01	6569600
2004-07-09	14.15	14.40	14.00	14.15	5510000
2004-07-12	13.83	13.85	12.74	13.15	13634600
2004-07-13	13.29	13.54	13.11	13.23	6072200
2004-07-14	12.84	13.15	12.69	12.86	6681800
2004-07-15	13.07	13.35	12.85	13.15	4360600
2004-07-16	13.26	13.28	12.84	12.84	5093000
2004-07-19	12.95	13.57	12.83	13.39	6058200
2004-07-20	13.47	13.94	13.20	13.87	8135600
2004-07-21	14.17	14.30	13.13	13.13	11730400
2004-07-22	13.11	14.31	13.11	14.12	11358200
2004-07-23	14.00	14.06	13.62	13.65	5142200
2004-07-26	13.65	13.87	13.32	13.40	4779000
2004-07-27	13.50	13.87	13.28	13.76	3603000
2004-07-28	13.65	13.83	13.42	13.69	3951200
2004-07-29	13.79	14.48	13.78	14.42	6503800
2004-07-30	14.35	14.68	14.22	14.49	4287600
2004-08-02	14.31	14.70	14.21	14.60	4379400
2004-08-03	14.39	14.47	14.01	14.13	3099800
2004-08-04	14.15	14.33	13.75	14.12	3626000
2004-08-05	14.09	14.36	14.00	14.01	3819200
2004-08-06	13.90	13.93	13.30	13.39	4668800
2004-08-09	13.36	13.74	13.30	13.62	4674400
2004-08-10	13.68	13.95	13.19	13.50	7440400
2004-08-11	13.02	13.15	12.57	13.10	8153400
2004-08-12	12.88	13.11	12.77	12.91	5136400
2004-08-13	12.92	13.25	12.84	13.19	5293000
2004-08-16	13.18	13.61	13.18	13.46	4681400
2004-08-17	13.56	13.94	13.56	13.69	4730400
2004-08-18	13.60	13.95	13.50	13.92	6372800
2004-08-19	13.93	13.98	13.59	13.76	5056600
2004-08-20	13.76	14.08	13.61	13.98	4790400
2004-08-23	13.98	14.19	13.79	13.98	5467200
2004-08-24	14.04	14.14	13.55	13.73	5267600
2004-08-25	13.53	13.61	13.17	13.45	8143800
2004-08-26	13.47	13.48	13.08	13.33	4221400
2004-08-27	13.46	13.55	13.34	13.38	2615600
2004-08-30	13.33	13.40	13.11	13.11	2714800
2004-08-31	13.15	13.24	12.80	13.20	3354800
2004-09-01	13.08	13.48	13.07	13.42	4255400
2004-09-02	13.44	13.75	13.32	13.68	7135400
2004-09-03	13.04	13.34	12.62	12.63	8982200
2004-09-07	12.81	12.94	12.61	12.78	5075400
2004-09-08	12.69	13.32	12.69	13.00	6947200
2004-09-09	13.30	13.68	13.02	13.55	7997600
2004-09-10	13.51	13.90	13.32	13.80	5743600
2004-09-13	13.53	14.39	13.51	14.08	7488400
2004-09-14	13.99	14.23	13.88	14.20	7275400
2004-09-15	14.05	14.12	13.63	13.70	4623400
2004-09-16	13.70	13.80	13.46	13.55	3953600
2004-09-17	13.65	13.75	13.50	13.68	4879400
2004-09-20	13.67	14.45	13.40	14.11	5958200
2004-09-21	14.29	14.43	14.16	14.36	4310000
2004-09-22	14.20	14.21	13.77	13.80	3606800
2004-09-23	13.81	14.13	13.68	13.96	4538800
2004-09-24	13.93	14.06	13.55	13.66	5172600
2004-09-27	13.12	13.57	13.07	13.33	5501800
2004-09-28	13.32	13.38	12.88	13.06	5785200
2004-09-29	13.07	13.38	12.96	13.21	5105600
2004-09-30	13.24	13.68	13.21	13.42	4665000
2004-10-01	13.66	14.12	13.53	14.05	3609600
2004-10-04	14.06	14.59	14.06	14.22	5331400
2004-10-05	14.19	14.36	13.96	14.11	3207200
2004-10-06	13.98	14.09	13.73	13.98	4841400
2004-10-07	13.90	14.37	13.78	14.03	3737000
2004-10-08	13.84	13.90	13.50	13.57	4428600
2004-10-11	13.36	13.90	13.36	13.80	3204800
2004-10-12	13.52	13.88	13.39	13.78	3149600
2004-10-13	14.04	14.28	13.86	13.95	4904200
2004-10-14	13.90	13.96	13.54	13.69	3509800
2004-10-15	13.67	14.00	13.55	13.83	4503000
2004-10-18	13.82	14.04	13.57	14.01	3788400
2004-10-19	14.23	14.68	14.02	14.08	5958600
2004-10-20	14.10	14.55	13.91	14.34	4680000
2004-10-21	14.45	15.45	14.35	15.23	8463800
2004-10-22	15.09	15.13	14.37	14.40	6869200
2004-10-25	14.24	14.84	14.19	14.61	6357600
2004-10-26	14.63	14.65	14.32	14.54	4285000
2004-10-27	14.45	15.25	14.44	15.23	6827000
2004-10-28	15.01	15.50	15.01	15.32	5066800
2004-10-29	15.13	15.40	14.92	15.13	4161000
2004-11-01	15.17	15.25	14.86	14.99	4780800
2004-11-02	14.89	15.01	14.69	14.85	5134000
2004-11-03	15.22	15.35	14.82	14.98	6402800
2004-11-04	14.81	15.28	14.73	15.17	3395000
2004-11-05	15.42	15.47	15.00	15.16	4212200
2004-11-08	15.23	15.23	14.93	15.02	3492400
2004-11-09	15.02	15.05	14.75	14.84	4001000
2004-11-10	14.76	14.81	14.31	14.38	4939200
2004-11-11	14.60	14.60	14.43	14.45	3839000
2004-11-12	14.44	14.54	14.26	14.40	5444600
2004-11-15	14.27	14.55	14.25	14.38	5869400
2004-11-16	14.40	14.48	14.20	14.27	4612200
2004-11-17	14.54	14.83	14.46	14.63	4366200
2004-11-18	14.65	14.65	14.40	14.65	3074000
2004-11-19	14.66	14.68	14.19	14.27	4953600
2004-11-22	14.17	14.42	14.17	14.33	2511200
2004-11-23	14.18	14.44	14.01	14.17	2570600
2004-11-24	14.28	14.39	14.13	14.31	2743000
2004-11-26	14.35	14.36	14.16	14.17	656400
2004-11-29	14.30	14.43	14.01	14.17	4516800
2004-11-30	14.19	14.28	13.84	14.09	4516800
2004-12-01	13.50	13.79	13.12	13.76	17150000
2004-12-02	13.89	14.38	13.83	13.86	7504400
2004-12-03	14.09	14.35	13.99	14.01	6110800
2004-12-06	13.95	14.04	13.76	13.97	2867800
2004-12-07	14.00	14.00	13.47	13.48	4683600
2004-12-08	13.60	13.60	13.05	13.32	6747400
2004-12-09	13.03	13.14	12.77	13.07	12091000
2004-12-10	13.00	13.13	12.91	13.03	3174200
2004-12-13	13.05	13.30	13.04	13.26	6598000
2004-12-14	13.07	13.45	13.07	13.39	3964000
2004-12-15	13.57	13.59	13.26	13.50	3704600
2004-12-16	13.44	13.51	13.11	13.24	4599200
2004-12-17	13.38	13.42	13.00	13.03	3409000
2004-12-20	13.14	13.22	12.94	13.02	2342000
2004-12-21	13.05	13.30	13.01	13.21	3463000
2004-12-22	13.11	13.28	13.07	13.19	3002400
2004-12-23	13.20	13.21	12.96	13.03	2517000
2004-12-27	13.03	13.12	12.84	13.02	2703400
2004-12-28	12.96	13.13	12.91	13.09	1942600
2004-12-29	13.08	13.22	13.08	13.21	1636200
2004-12-30	13.12	13.29	13.11	13.15	2021000
2004-12-31	13.11	13.33	13.11	13.30	2754200
2005-01-03	13.33	13.40	12.87	13.00	4665800
2005-01-04	13.08	13.10	12.60	12.78	5362800
2005-01-05	12.71	12.83	12.34	12.39	6521200
2005-01-06	12.46	12.51	12.24	12.24	4903600
2005-01-07	12.25	12.46	12.12	12.27	3545200
2005-01-10	12.25	12.38	12.03	12.26	5978200
2005-01-11	12.20	12.27	12.06	12.14	3272000
2005-01-12	12.31	12.41	12.06	12.24	3806800
2005-01-13	12.26	12.37	12.11	12.21	5015200
2005-01-14	12.28	13.08	12.27	12.59	6532600
2005-01-18	12.43	12.68	12.41	12.60	3193200
2005-01-19	12.60	12.67	12.38	12.46	2961600
2005-01-20	12.40	12.71	12.38	12.44	5202800
2005-01-21	12.50	12.65	12.41	12.47	5233400
2005-01-24	12.47	12.57	12.32	12.43	5940800
2005-01-25	12.51	13.09	12.50	12.76	7598400
2005-01-26	13.17	13.18	12.74	12.93	6709200
2005-01-27	12.90	13.27	12.77	13.18	4659000
2005-01-28	13.15	13.27	12.72	12.93	4222000
2005-01-31	13.06	13.16	12.93	13.03	2653400
2005-02-01	12.99	13.11	12.92	13.09	4575800
2005-02-02	13.15	13.44	13.10	13.39	5447800
2005-02-03	13.64	13.68	13.10	13.26	4234200
2005-02-04	13.33	13.90	13.26	13.90	3650600
2005-02-07	13.86	13.98	13.63	13.71	3715000
2005-02-08	13.72	14.07	13.67	13.95	3632000
2005-02-09	13.88	13.93	13.53	13.55	5564800
2005-02-10	13.66	13.80	13.55	13.75	3251200
2005-02-11	13.75	14.37	13.68	14.17	4530200
2005-02-14	14.17	14.25	13.98	14.11	1789200
2005-02-15	14.08	14.46	14.02	14.22	3681800
2005-02-16	14.15	14.22	13.93	14.13	3282600
2005-02-17	14.08	14.18	13.60	13.65	2558400
2005-02-18	13.66	13.72	13.39	13.40	3274200
2005-02-22	13.33	13.56	13.18	13.26	4518200
2005-02-23	13.45	13.50	13.10	13.28	3916800
2005-02-24	13.28	13.82	13.25	13.82	4862200
2005-02-25	13.74	14.17	13.74	14.06	3822800
2005-02-28	14.09	14.19	13.65	13.73	5266200
2005-03-01	13.82	14.28	13.82	14.22	3560000
2005-03-02	14.04	14.38	13.93	14.06	4056000
2005-03-03	14.03	14.14	13.56	13.98	4212000
2005-03-04	14.08	14.37	14.00	14.09	7246600
2005-03-07	14.10	14.38	14.01	14.25	3917000
2005-03-08	14.29	14.38	13.86	13.91	4960600
2005-03-09	13.87	14.12	13.67	13.72	5503000
2005-03-10	13.68	13.84	13.43	13.74	2961000
2005-03-11	13.74	13.89	13.43	13.61	3429200
2005-03-14	13.57	13.78	13.49	13.65	1615000
2005-03-15	13.68	13.73	13.32	13.33	2242600
2005-03-16	13.22	13.28	12.98	13.01	4424000
2005-03-17	12.98	13.09	12.85	12.86	2888200
2005-03-18	12.96	13.08	12.85	12.95	4456200
2005-03-21	12.93	13.02	12.72	12.82	2498800
2005-03-22	12.85	13.03	12.58	12.69	4906000
2005-03-23	12.97	13.02	12.75	12.75	4118600
2005-03-24	12.88	12.96	12.76	12.76	3097000
2005-03-28	12.79	12.94	12.76	12.76	2765000
2005-03-29	12.75	13.03	12.62	12.83	4538000
2005-03-30	12.85	13.21	12.83	13.21	2851800
2005-03-31	13.20	13.20	12.90	13.01	2904800
2005-04-01	13.12	13.13	12.55	12.65	5277200
2005-04-04	12.57	12.73	12.46	12.51	3786000
2005-04-05	12.58	12.62	12.39	12.54	3880800
2005-04-06	12.65	12.68	12.35	12.41	2896800
2005-04-07	12.39	12.99	12.38	12.88	3810000
2005-04-08	12.88	13.14	12.82	12.92	2743800
2005-04-11	12.97	13.00	12.76	12.82	1454200
2005-04-12	12.76	12.97	12.56	12.93	2406400
2005-04-13	12.90	12.94	12.58	12.65	2284800
2005-04-14	12.75	12.78	12.44	12.48	3153000
2005-04-15	12.35	12.43	12.10	12.30	4609600
2005-04-18	12.28	12.67	12.22	12.46	3713400
2005-04-19	12.55	12.91	12.55	12.77	3822200
2005-04-20	12.88	12.98	12.62	12.71	3915400
2005-04-21	12.83	13.25	12.82	13.07	4670200
2005-04-22	12.97	12.99	12.54	12.68	5092000
2005-04-25	12.78	12.90	12.59	12.79	4047200
2005-04-26	12.76	13.15	12.66	12.75	4370200
2005-04-27	12.70	12.89	12.51	12.77	3385000
2005-04-28	13.47	14.25	13.45	13.96	17741400
2005-04-29	14.06	14.34	13.50	14.24	7220200
2005-05-02	14.26	14.31	13.99	14.06	4629800
2005-05-03	14.05	14.30	13.96	14.03	3206000
2005-05-04	14.09	14.30	14.05	14.27	2823600
2005-05-05	14.22	14.30	14.04	14.19	3814400
2005-05-06	14.24	14.34	14.14	14.32	2456800
2005-05-09	14.26	14.26	14.03	14.23	2838200
2005-05-10	14.20	14.22	13.94	14.07	4214200
2005-05-11	14.09	14.19	13.63	13.98	5859400
2005-05-12	14.06	14.65	13.96	14.46	7833000
2005-05-13	14.54	14.72	14.39	14.54	4359400
2005-05-16	14.46	14.69	14.38	14.67	2897200
2005-05-17	14.61	15.00	14.58	15.00	4987800
2005-05-18	14.94	15.01	14.71	14.95	4593200
2005-05-19	15.00	15.03	14.79	14.89	3333800
2005-05-20	14.80	15.01	14.79	15.00	2246600
2005-05-23	14.98	15.02	14.70	14.99	3357800
2005-05-24	14.90	14.97	14.79	14.97	2749200
2005-05-25	14.97	14.97	14.63	14.78	2697000
2005-05-26	14.85	15.04	14.78	15.00	3779200
2005-05-27	14.97	15.02	14.73	14.84	1619200
2005-05-31	14.88	14.98	14.72	14.83	2782800
2005-06-01	14.90	15.20	14.75	15.00	3531600
2005-06-02	14.95	15.07	14.89	15.04	3025000
2005-06-03	15.05	15.11	14.87	14.96	2407800
2005-06-06	14.93	14.99	14.69	14.94	2752800
2005-06-07	14.97	15.34	14.86	14.92	3888600
2005-06-08	15.06	15.08	14.61	14.76	3387600
2005-06-09	14.80	14.98	14.65	14.95	3836400
2005-06-10	15.09	15.09	14.48	14.72	3542800
2005-06-13	14.72	15.01	14.58	14.81	2302600
2005-06-14	14.87	14.97	14.74	14.80	2150200
2005-06-15	14.86	14.93	14.47	14.78	2894400
2005-06-16	15.16	15.27	15.00	15.22	5018400
2005-06-17	15.38	15.46	15.11	15.34	4831000
2005-06-20	15.22	15.28	15.04	15.12	1658600
2005-06-21	15.02	15.28	15.00	15.24	1881200
2005-06-22	15.18	15.33	15.10	15.22	1739200
2005-06-23	15.24	15.88	15.15	15.19	5401000
2005-06-24	15.17	15.40	14.95	15.00	4161200
2005-06-27	14.96	14.99	14.53	14.68	3476800
2005-06-28	14.76	14.83	14.65	14.72	2047000
2005-06-29	14.68	14.86	14.58	14.84	2403800
2005-06-30	14.88	15.05	14.80	14.81	2429600
2005-07-01	14.88	15.04	14.80	14.97	3567800
2005-07-05	14.91	15.48	14.88	15.37	4861600
2005-07-06	15.35	15.84	15.30	15.62	5206400
2005-07-07	15.50	15.50	15.18	15.47	3690000
2005-07-08	15.55	16.11	15.42	16.09	4123400
2005-07-11	15.90	16.04	15.53	15.97	5416800
2005-07-12	15.95	16.23	15.80	16.12	2833200
2005-07-13	16.04	16.35	15.96	16.26	3566600
2005-07-14	16.38	16.44	16.06	16.31	3724600
2005-07-15	16.30	16.35	16.02	16.22	1979400
2005-07-18	16.22	16.22	15.98	16.13	1625000
2005-07-19	16.14	16.25	15.99	16.19	2621800
2005-07-20	16.10	16.24	15.92	16.24	2310800
2005-07-21	16.20	16.21	15.67	16.02	2565800
2005-07-22	15.97	16.19	15.76	15.86	1899800
2005-07-25	15.83	15.90	15.64	15.78	2519400
2005-07-26	15.85	16.04	15.49	15.81	4503400
2005-07-27	15.05	16.09	14.91	15.63	11260200
2005-07-28	15.63	15.90	15.54	15.79	3423800
2005-07-29	15.65	15.75	15.44	15.54	3798400
2005-08-01	15.63	15.63	15.39	15.51	2394400
2005-08-02	15.53	15.69	15.45	15.59	2194800
2005-08-03	15.49	15.62	15.29	15.62	2653200
2005-08-04	15.50	15.50	15.34	15.43	2729000
2005-08-05	15.38	15.51	15.34	15.40	1820600
2005-08-08	15.41	15.48	15.35	15.36	2564600
2005-08-09	15.35	15.51	15.35	15.45	2025800
2005-08-10	15.51	15.51	15.25	15.31	3152000
2005-08-11	15.31	15.53	15.30	15.52	1909400
2005-08-12	15.46	15.47	15.20	15.39	2642800
2005-08-15	15.35	15.50	15.34	15.45	3121400
2005-08-16	15.40	15.43	15.18	15.37	3243600
2005-08-17	15.32	15.56	15.32	15.51	2564200
2005-08-18	15.43	15.60	15.37	15.46	2154400
2005-08-19	15.42	15.60	15.36	15.38	1811200
2005-08-22	15.40	15.63	15.27	15.50	1911800
2005-08-23	15.45	15.54	15.30	15.39	1682200
2005-08-24	15.40	15.81	15.31	15.58	3138400
2005-08-25	15.61	15.80	15.60	15.68	2182800
2005-08-26	15.64	15.66	15.31	15.43	1804800
2005-08-29	15.35	15.49	15.27	15.42	1617400
2005-08-30	15.36	15.36	15.15	15.30	2274600
2005-08-31	15.26	15.58	15.18	15.56	2384200
2005-09-01	15.51	15.51	14.73	15.13	7839800
2005-09-02	15.14	15.26	14.79	15.04	3785200
2005-09-06	15.04	15.23	14.98	15.22	2028200
2005-09-07	15.17	15.40	15.00	15.23	2042800
2005-09-08	15.12	15.16	14.87	14.87	3784200
2005-09-09	14.96	15.22	14.79	15.22	2953400
2005-09-12	15.21	15.25	15.06	15.06	1793400
2005-09-13	15.40	15.40	15.12	15.19	2779800
2005-09-14	15.18	15.23	14.92	14.93	1779000
2005-09-15	14.96	15.06	14.80	14.86	3012800
2005-09-16	14.82	14.98	14.75	14.91	3213600
2005-09-19	14.88	14.91	14.56	14.58	3372200
2005-09-20	14.64	14.94	14.45	14.58	3550600
2005-09-21	14.57	14.57	14.11	14.32	4070600
2005-09-22	14.27	14.38	14.18	14.31	3473000
2005-09-23	14.31	14.69	14.25	14.49	3104000
2005-09-26	14.53	14.62	14.37	14.47	2306200
2005-09-27	14.50	14.53	14.03	14.27	4169800
2005-09-28	14.30	14.50	14.17	14.26	2247200
2005-09-29	14.22	14.94	14.18	14.82	3130600
2005-09-30	14.85	15.15	14.81	15.06	2840600
2005-10-03	15.10	15.23	14.99	15.02	2941200
2005-10-04	14.99	15.05	14.69	14.73	2636800
2005-10-05	14.68	14.76	14.49	14.52	2418800
2005-10-06	14.53	14.57	14.05	14.18	5121000
2005-10-07	14.26	14.38	14.14	14.18	3049000
2005-10-10	14.09	14.13	13.79	13.93	4360400
2005-10-11	14.00	14.00	13.62	13.65	4467600
2005-10-12	13.63	13.96	13.49	13.87	5881800
2005-10-13	13.82	14.10	13.70	14.05	3983800
2005-10-14	14.02	14.12	13.86	14.01	2703800
2005-10-17	13.95	14.20	13.95	14.07	3284600
2005-10-18	14.06	14.11	13.99	14.00	2903200
2005-10-19	13.92	14.20	13.85	14.16	4252800
2005-10-20	14.24	14.53	14.17	14.31	7368400
2005-10-21	14.96	15.18	14.76	14.85	9355200
2005-10-24	14.85	15.00	14.76	14.98	3275000
2005-10-25	14.98	15.00	14.71	14.89	3092800
2005-10-26	14.80	15.03	14.72	15.00	2977600
2005-10-27	14.99	14.99	14.77	14.90	4231400
2005-10-28	14.97	15.24	14.64	15.24	4271400
2005-10-31	15.25	15.34	15.05	15.08	5342400
2005-11-01	15.00	15.00	14.68	14.69	4447000
2005-11-02	14.66	15.01	14.65	14.88	6286200
2005-11-03	15.00	15.38	14.96	15.30	4061000
2005-11-04	15.34	15.40	15.12	15.28	2143600
2005-11-07	15.30	15.60	15.24	15.54	2505400
2005-11-08	15.52	15.59	15.35	15.41	2464600
2005-11-09	15.46	15.78	15.32	15.75	3328400
2005-11-10	15.75	15.87	15.63	15.76	3509800
2005-11-11	15.73	15.75	15.40	15.46	3545600
2005-11-14	15.47	15.53	15.37	15.50	2945600
2005-11-15	15.50	15.54	15.39	15.46	3296000
2005-11-16	15.44	15.50	15.23	15.28	3280800
2005-11-17	15.35	15.53	15.27	15.52	2921000
2005-11-18	15.68	16.13	15.59	16.12	4693000
2005-11-21	15.95	16.39	15.95	16.39	3924200
2005-11-22	16.33	16.92	16.27	16.60	5761600
2005-11-23	16.20	16.50	16.18	16.33	4727800
2005-11-25	16.28	16.40	16.26	16.38	850000
2005-11-28	16.43	16.43	16.02	16.04	2493800
2005-11-29	16.06	16.32	16.03	16.07	1608400
2005-11-30	16.41	16.98	16.39	16.69	7241200
2005-12-01	16.71	17.32	16.70	17.32	6159200
2005-12-02	17.24	17.49	17.02	17.10	4715600
2005-12-05	17.00	17.05	16.68	16.82	1937200
2005-12-06	16.91	17.10	16.75	16.83	3262000
2005-12-07	16.85	16.98	16.60	16.69	2913800
2005-12-08	16.72	16.92	16.39	16.47	3316200
2005-12-09	16.53	16.80	16.25	16.73	2736200
2005-12-12	16.77	16.97	16.53	16.72	1899800
2005-12-13	16.74	16.95	16.50	16.74	2044200
2005-12-14	16.69	16.93	16.58	16.61	2095600
2005-12-15	16.69	16.73	16.47	16.50	3363600
2005-12-16	16.53	16.62	16.15	16.21	4782200
2005-12-19	16.21	16.32	15.71	15.74	2567400
2005-12-20	15.79	16.15	15.75	15.96	2494000
2005-12-21	16.05	16.25	15.93	16.07	2184600
2005-12-22	16.07	16.27	16.06	16.24	1308600
2005-12-23	16.23	16.57	16.23	16.49	1907400
2005-12-27	16.54	16.76	16.37	16.38	1878600
2005-12-28	16.46	16.54	16.23	16.41	1284200
2005-12-29	16.40	16.42	16.19	16.26	2122000
2005-12-30	16.17	16.20	16.00	16.08	1801400
2006-01-03	16.03	16.15	15.66	16.07	4403600
2006-01-04	16.03	16.38	15.91	16.16	3159800
2006-01-05	16.20	16.50	16.18	16.47	2076800
2006-01-06	16.55	16.94	16.38	16.94	3149200
2006-01-09	16.94	17.17	16.88	16.96	3057400
2006-01-10	16.96	17.06	16.80	17.03	1954600
2006-01-11	17.10	17.44	17.02	17.29	2831200
2006-01-12	17.31	17.47	17.23	17.34	2584800
2006-01-13	17.39	17.47	16.83	17.02	2587800
2006-01-17	17.06	17.16	16.77	17.05	2509200
2006-01-18	16.92	17.23	16.92	17.22	3029800
2006-01-19	17.28	18.08	17.21	18.07	7191800
2006-01-20	17.75	17.80	17.15	17.49	8628000
2006-01-23	17.45	17.70	17.13	17.60	4427600
2006-01-24	17.58	17.95	17.54	17.92	6599800
2006-01-25	17.94	18.07	17.67	18.04	5085600
2006-01-26	18.25	18.70	17.93	18.67	5719800
2006-01-27	18.67	19.08	18.20	18.45	5260400
2006-01-30	18.55	18.88	18.36	18.76	3912600
2006-01-31	18.68	18.84	18.48	18.76	7710400
2006-02-01	18.69	18.89	18.51	18.87	4215000
2006-02-02	18.69	18.93	18.38	18.50	3234000
2006-02-03	18.54	18.77	18.20	18.31	3151800
2006-02-06	18.45	18.73	18.21	18.53	2976800
2006-02-07	18.47	18.64	18.13	18.39	3296400
2006-02-08	18.49	18.50	18.24	18.35	3093800
2006-02-09	18.33	18.50	18.04	18.05	2770400
2006-02-10	18.03	18.13	17.64	18.07	2662000
2006-02-13	17.97	18.18	17.73	17.82	1917200
2006-02-14	17.83	18.12	17.82	18.06	2621400
2006-02-15	18.00	18.30	17.92	18.04	1914600
2006-02-16	18.09	18.50	18.06	18.30	2308800
2006-02-17	18.34	18.42	18.19	18.36	2321000
2006-02-21	18.35	18.42	17.96	18.20	3042800
2006-02-22	18.17	18.41	17.92	18.31	4400000
2006-02-23	18.25	18.31	17.89	17.94	3129600
2006-02-24	18.02	18.03	17.66	17.77	3166200
2006-02-27	17.87	17.88	17.62	17.79	3231800
2006-02-28	17.72	17.83	17.53	17.60	3031400
2006-03-01	17.65	18.20	17.62	18.05	2200200
2006-03-02	17.93	18.26	17.89	18.26	2620800
2006-03-03	18.18	18.57	18.08	18.31	2755200
2006-03-06	18.34	18.38	17.92	18.05	1828200
2006-03-07	18.11	18.20	17.70	17.89	4386600
2006-03-08	17.62	17.88	17.56	17.74	4191200
2006-03-09	17.73	18.06	17.57	17.63	3853800
2006-03-10	17.60	17.68	17.29	17.44	3371400
2006-03-13	17.45	17.47	17.28	17.32	2531200
2006-03-14	17.37	17.75	17.29	17.63	3412600
2006-03-15	17.67	17.90	17.61	17.88	3755200
2006-03-16	18.03	18.05	17.40	17.41	2919200
2006-03-17	17.50	17.51	17.16	17.31	5257000
2006-03-20	17.37	17.53	17.25	17.50	3053000
2006-03-21	17.41	18.09	17.29	17.54	4673600
2006-03-22	17.45	17.50	17.26	17.43	3172000
2006-03-23	17.40	17.70	17.30	17.60	3653000
2006-03-24	17.65	17.93	17.54	17.93	3147200
2006-03-27	18.00	18.10	17.72	17.73	3062400
2006-03-28	17.84	18.09	17.45	17.59	2895600
2006-03-29	17.65	17.97	17.60	17.70	3655000
2006-03-30	17.77	17.98	17.73	17.94	2566400
2006-03-31	17.92	18.19	17.86	18.15	2673000
2006-04-03	18.20	18.67	18.04	18.53	3996200
2006-04-04	18.56	18.83	18.53	18.54	2935200
2006-04-05	18.56	18.89	18.36	18.73	2312000
2006-04-06	18.83	18.83	18.43	18.54	2039000
2006-04-07	18.65	18.73	18.21	18.26	2632200
2006-04-10	18.21	18.43	18.17	18.32	2645800
2006-04-11	18.35	18.42	17.96	18.05	2887600
2006-04-12	18.17	18.28	18.07	18.11	1511800
2006-04-13	18.19	18.25	17.94	17.98	3462600
2006-04-17	17.90	18.25	17.53	17.67	2622000
2006-04-18	17.80	18.21	17.67	18.11	2232200
2006-04-19	18.10	18.55	17.91	18.55	3462600
2006-04-20	18.51	18.87	18.48	18.84	3461600
2006-04-21	18.98	19.00	18.23	18.44	3226200
2006-04-24	18.55	18.69	18.19	18.58	2580600
2006-04-25	18.68	19.28	18.66	19.04	5967000
2006-04-26	18.60	18.98	18.55	18.65	6733600
2006-04-27	18.37	19.17	18.28	18.87	5747800
2006-04-28	18.71	19.01	18.60	18.63	3054200
2006-05-01	18.58	18.77	18.22	18.28	2459800
2006-05-02	18.28	18.74	18.20	18.67	2449800
2006-05-03	18.60	18.73	18.46	18.60	2751000
2006-05-04	18.64	19.15	18.61	19.08	3119800
2006-05-05	18.97	19.19	18.63	18.98	2385000
2006-05-08	18.84	19.10	18.78	18.79	1883800
2006-05-09	18.72	18.81	18.15	18.25	3765600
2006-05-10	18.16	18.30	17.97	18.01	3158400
2006-05-11	18.00	18.09	17.30	17.48	5216800
2006-05-12	17.50	17.72	17.33	17.36	3403200
2006-05-15	17.18	17.41	16.94	17.08	3710800
2006-05-16	16.97	17.25	16.88	17.14	2889800
2006-05-17	17.01	17.22	16.73	16.75	2721600
2006-05-18	16.75	16.94	16.51	16.51	2746000
2006-05-19	16.61	17.11	16.51	16.94	4480800
2006-05-22	17.55	17.56	16.93	17.20	4920200
2006-05-23	17.34	17.52	16.83	16.83	4866000
2006-05-24	16.78	17.14	16.38	16.94	5397400
2006-05-25	16.92	17.08	16.63	17.00	2841400
2006-05-26	17.00	17.08	16.76	17.06	2184400
2006-05-30	16.98	17.05	16.66	16.68	3569400
2006-05-31	16.78	17.24	16.55	17.15	4673800
2006-06-01	17.15	17.69	17.02	17.69	4426000
2006-06-02	17.71	17.77	17.17	17.42	3106000
2006-06-05	17.34	17.55	16.99	17.04	2737600
2006-06-06	17.02	17.02	16.51	16.63	5483000
2006-06-07	16.62	16.85	16.33	16.57	5855600
2006-06-08	16.43	16.64	16.18	16.44	4653200
2006-06-09	16.54	16.89	16.50	16.68	5446600
2006-06-12	16.65	16.78	16.26	16.27	4643400
2006-06-13	16.25	16.55	15.86	15.90	6062800
2006-06-14	16.02	16.30	15.82	16.14	3788000
2006-06-15	16.12	16.73	16.11	16.59	3593400
2006-06-16	16.55	16.61	16.28	16.39	3665000
2006-06-19	16.38	16.46	16.00	16.09	2476600
2006-06-20	16.10	16.29	15.89	15.91	2848800
2006-06-21	15.99	16.52	15.89	16.38	4120800
2006-06-22	16.32	16.54	15.96	16.09	2197600
2006-06-23	16.27	16.62	16.22	16.24	4210000
2006-06-26	16.21	16.37	16.12	16.29	2059000
2006-06-27	16.35	16.38	16.05	16.32	4411800
2006-06-28	16.42	16.57	16.21	16.54	4070200
2006-06-29	16.66	17.00	16.34	17.00	4726000
2006-06-30	17.13	17.21	16.74	16.78	3515600
2006-07-03	16.74	16.89	16.66	16.86	1076200
2006-07-05	16.86	16.90	16.17	16.21	4591200
2006-07-06	16.80	17.22	16.68	17.18	7810600
2006-07-07	17.20	17.63	17.14	17.34	6151986
2006-07-10	17.41	17.61	17.06	17.21	4200354
2006-07-11	17.14	17.47	17.02	17.43	5385178
2006-07-12	17.41	17.45	16.87	16.97	4714478
2006-07-13	16.97	16.98	16.48	16.57	4718744
2006-07-14	16.50	16.77	16.36	16.59	3464560
2006-07-17	16.52	16.88	16.40	16.44	3771352
2006-07-18	16.50	16.56	15.88	16.37	5640326
2006-07-19	16.38	16.71	16.25	16.61	5008036
2006-07-20	16.56	16.62	16.02	16.13	4709860
2006-07-21	15.72	15.80	15.32	15.56	6726306
2006-07-24	15.73	16.24	15.70	16.09	4139858
2006-07-25	16.10	16.32	15.94	16.23	3801804
2006-07-26	16.12	16.30	15.72	15.93	5142514
2006-07-27	16.00	16.35	15.88	15.98	4024274
2006-07-28	16.09	16.31	15.92	16.23	3433344
2006-07-31	16.12	16.31	15.97	16.11	3469020
2006-08-01	16.00	16.07	15.45	15.65	5123466
2006-08-02	15.73	16.07	15.66	15.90	2920994
2006-08-03	15.86	16.33	15.80	16.16	3648910
2006-08-04	16.33	16.60	15.81	16.00	2951362
2006-08-07	16.06	16.13	15.68	15.87	3579906
2006-08-08	15.92	16.07	15.56	15.73	3261992
2006-08-09	15.86	16.19	15.69	15.75	3272870
2006-08-10	15.79	16.17	15.69	16.07	2947458
2006-08-11	15.96	16.06	15.57	15.63	3668128
2006-08-14	15.90	16.23	15.67	15.94	2289090
2006-08-15	16.20	16.46	16.09	16.41	2994786
2006-08-16	16.67	16.77	16.43	16.75	5543078
2006-08-17	16.73	17.01	16.63	16.68	4168668
2006-08-18	16.74	16.74	16.37	16.65	1946154
2006-08-21	16.50	16.55	16.22	16.32	1866618
2006-08-22	16.22	16.56	16.21	16.56	7044966
2006-08-23	16.63	16.99	16.16	16.24	5122974
2006-08-24	16.32	16.33	16.05	16.27	3185322
2006-08-25	16.21	16.49	16.16	16.27	1927628
2006-08-28	16.19	16.60	16.17	16.60	4548126
2006-08-29	16.56	16.73	16.48	16.70	4080730
2006-08-30	16.64	17.06	16.59	17.04	3920406
2006-08-31	17.09	17.13	16.93	17.08	3357204
2006-09-01	17.08	17.30	17.00	17.12	4087462
2006-09-05	17.05	17.29	16.96	17.27	3380650
2006-09-06	17.01	17.18	16.88	16.89	3293736
2006-09-07	16.82	16.88	16.49	16.52	3566178
2006-09-08	16.51	16.62	16.33	16.50	4748840
2006-09-11	16.45	17.12	16.40	16.98	3729252
2006-09-12	16.99	17.50	16.94	17.40	3395202
2006-09-13	17.46	17.50	17.23	17.44	2827894
2006-09-14	17.33	17.58	17.25	17.31	3362836
2006-09-15	17.39	17.47	16.69	16.93	9167844
2006-09-18	16.88	17.20	16.82	17.07	5100534
2006-09-19	17.09	17.09	16.72	16.80	4284866
2006-09-20	16.50	16.55	16.15	16.23	13028352
2006-09-21	16.36	16.42	15.63	15.78	10014382
2006-09-22	15.76	15.82	15.50	15.59	6527200
2006-09-25	15.60	15.95	15.58	15.90	6269708
2006-09-26	15.95	16.22	15.82	16.17	4907472
2006-09-27	16.09	16.37	16.08	16.16	6730114
2006-09-28	16.10	16.52	15.91	16.48	4796028
2006-09-29	16.51	16.51	16.19	16.21	4085772
2006-10-02	16.29	16.29	15.92	15.99	4796030
2006-10-03	15.98	16.06	15.59	15.97	4076772
2006-10-04	15.86	16.24	15.77	16.12	4585244
2006-10-05	16.17	16.31	15.95	16.31	3320110
2006-10-06	16.23	16.41	16.13	16.28	4058142
2006-10-09	16.22	16.50	16.16	16.24	3928082
2006-10-10	16.09	16.09	15.61	15.86	10115664
2006-10-11	15.93	16.32	15.78	16.16	5230858
2006-10-12	16.04	16.20	15.76	16.19	5570638
2006-10-13	16.16	16.66	16.09	16.63	4672866
2006-10-16	16.66	16.88	16.52	16.76	4037276
2006-10-17	16.63	16.68	16.21	16.50	3631200
2006-10-18	16.59	16.63	15.79	15.90	7293400
2006-10-19	15.91	16.22	15.76	15.97	3909872
2006-10-20	15.96	16.12	15.84	16.02	3378596
2006-10-23	16.03	16.41	15.98	16.03	4885586
2006-10-24	15.99	16.02	15.63	15.70	4116408
2006-10-25	15.63	15.99	15.54	15.78	7959058
2006-10-26	15.90	17.03	15.90	16.86	17015912
2006-10-27	16.88	16.88	16.19	16.21	8756056
2006-10-30	16.16	16.61	16.16	16.44	3499056
2006-10-31	16.59	16.59	16.37	16.47	3310264
2006-11-01	16.59	16.72	16.03	16.12	3719122
2006-11-02	16.01	16.26	15.91	15.91	3227196
2006-11-03	16.00	16.16	15.91	16.04	3642570
2006-11-06	16.17	16.55	16.06	16.33	3975362
2006-11-07	16.28	16.75	16.24	16.51	3825144
2006-11-08	16.37	16.70	16.26	16.60	3271518
2006-11-09	16.62	16.68	16.33	16.37	4075784
2006-11-10	16.44	16.67	16.26	16.65	2424318
2006-11-13	16.60	17.01	16.60	17.01	4683998
2006-11-14	17.00	17.42	16.84	17.42	4288776
2006-11-15	17.42	17.64	17.26	17.39	5519490
2006-11-16	17.40	17.50	17.15	17.37	3178870
2006-11-17	17.35	17.42	17.14	17.33	2931920
2006-11-20	17.23	17.53	17.19	17.40	2787974
2006-11-21	17.43	17.50	17.13	17.25	3564650
2006-11-22	17.25	17.33	17.05	17.32	2264204
2006-11-24	17.21	17.36	17.10	17.32	960872
2006-11-27	17.32	17.34	16.78	16.85	3363736
2006-11-28	16.85	17.15	16.82	17.13	3650522
2006-11-29	17.23	17.25	16.68	16.96	4588572
2006-11-30	16.97	17.25	16.68	17.05	5095440
2006-12-01	17.20	17.22	16.76	17.07	3498844
2006-12-04	17.14	17.38	16.85	17.20	3738628
2006-12-05	17.22	17.33	17.05	17.22	2321022
2006-12-06	17.14	17.14	16.90	17.02	2522102
2006-12-07	17.15	17.20	16.80	16.92	3702494
2006-12-08	16.90	17.23	16.66	17.07	3563824
2006-12-11	16.95	17.09	16.83	16.92	2613452
2006-12-12	16.99	17.00	16.72	16.94	2722130
2006-12-13	17.08	17.09	16.75	16.77	2172182
2006-12-14	16.83	17.20	16.76	16.96	2453724
2006-12-15	17.03	17.28	16.92	17.10	4348736
2006-12-18	17.10	17.17	16.68	16.75	3243536
2006-12-19	16.75	16.75	16.59	16.65	3416656
2006-12-20	16.74	17.00	16.66	16.80	2210998
2006-12-21	16.79	16.96	16.58	16.69	2416180
2006-12-22	16.79	16.89	16.37	16.37	3135782
2006-12-26	16.39	16.62	16.38	16.56	1571556
2006-12-27	16.68	16.82	16.51	16.51	2411984
2006-12-28	16.50	16.54	16.38	16.41	2256398
2006-12-29	16.42	16.62	16.32	16.35	2381556
2007-01-03	16.52	17.04	16.34	16.61	4579110
2007-01-04	16.64	16.95	16.44	16.86	3443230
2007-01-05	16.94	16.96	16.55	16.77	4034314
2007-01-08	16.83	17.23	16.78	17.02	4499704
2007-01-09	17.00	17.43	16.99	17.30	4528278
2007-01-10	17.17	17.65	17.08	17.58	3195042
2007-01-11	17.65	18.10	17.61	17.94	5431316
2007-01-12	17.88	18.07	17.76	17.93	3398482
2007-01-16	17.95	18.05	17.68	17.99	4874058
2007-01-17	17.75	18.02	17.73	17.90	4353910
2007-01-18	17.88	18.00	17.32	17.33	7171730
2007-01-19	17.28	17.58	17.22	17.42	5233910
2007-01-22	17.38	17.50	17.05	17.23	6396724
2007-01-23	17.25	17.61	17.17	17.32	3486966
2007-01-24	17.36	17.64	17.35	17.59	3822334
2007-01-25	17.55	17.78	17.33	17.44	3739974
2007-01-26	17.39	17.79	17.32	17.54	4235380
2007-01-29	17.47	17.62	17.35	17.50	2913252
2007-01-30	17.63	17.64	17.29	17.30	3565996
2007-01-31	17.25	17.46	17.13	17.38	6033786
2007-02-01	17.70	18.09	17.63	17.90	7497356
2007-02-02	17.79	17.95	17.63	17.79	7724730
2007-02-05	17.49	17.78	17.40	17.59	5755120
2007-02-06	17.61	17.67	17.35	17.57	4300174
2007-02-07	17.69	17.96	17.53	17.85	3524870
2007-02-08	17.92	17.93	17.75	17.83	3909146
2007-02-09	18.01	18.17	17.68	17.71	5181316
2007-02-12	17.88	17.91	17.47	17.65	3186820
2007-02-13	17.75	17.91	17.56	17.73	3320518
2007-02-14	17.87	18.20	17.81	18.10	4446498
2007-02-15	18.07	18.16	17.95	18.05	2523626
2007-02-16	18.11	18.11	17.91	18.01	1962232
2007-02-20	17.94	18.15	17.77	18.13	2715976
2007-02-21	18.08	18.08	17.86	18.02	3203126
2007-02-22	18.25	18.71	18.21	18.63	6523108
2007-02-23	18.69	18.88	18.58	18.75	5225870
2007-02-26	18.82	18.86	18.53	18.59	3068128
2007-02-27	18.49	18.50	18.01	18.03	5631600
2007-02-28	17.90	18.23	17.75	17.80	5266408
2007-03-01	17.45	17.88	17.44	17.68	6242488
2007-03-02	17.63	17.91	17.57	17.59	5018504
2007-03-05	17.39	17.98	17.33	17.72	7806044
2007-03-06	18.36	18.50	18.09	18.18	6527290
2007-03-07	18.10	18.30	17.96	18.13	4022316
2007-03-08	18.30	18.45	18.18	18.35	3350136
2007-03-09	18.44	18.51	18.29	18.48	5321348
2007-03-12	18.51	18.54	18.36	18.50	3300704
2007-03-13	18.40	18.50	18.24	18.27	4505434
2007-03-14	18.32	18.36	17.93	18.28	5219122
2007-03-15	18.33	18.47	18.22	18.38	3598862
2007-03-16	18.36	18.44	18.18	18.22	4282020
2007-03-19	18.34	18.39	18.00	18.03	3574662
2007-03-20	18.10	18.22	17.99	18.08	3339496
2007-03-21	18.17	18.47	17.98	18.46	4424486
2007-03-22	18.46	18.53	18.20	18.35	2921012
2007-03-23	18.44	18.48	18.26	18.26	2758254
2007-03-26	18.33	18.42	18.09	18.32	2654416
2007-03-27	18.28	18.29	18.14	18.16	1879872
2007-03-28	18.17	18.17	17.93	17.96	2277702
2007-03-29	17.96	18.04	17.50	17.68	3909442
2007-03-30	17.70	17.87	17.54	17.77	4343574
2007-04-02	17.75	17.87	17.57	17.74	2365584
2007-04-03	17.80	17.93	17.73	17.80	3376800
2007-04-04	17.87	17.91	17.65	17.85	2813566
2007-04-05	17.81	18.16	17.76	18.16	2622346
2007-04-09	18.16	18.20	17.84	18.08	2994484
2007-04-10	18.03	18.39	18.03	18.38	3958298
2007-04-11	18.34	18.38	18.06	18.24	5318380
2007-04-12	18.19	18.51	18.15	18.46	3037688
2007-04-13	18.50	18.52	18.33	18.45	3450820
2007-04-16	18.48	18.79	18.44	18.68	2373606
2007-04-17	18.64	18.78	18.42	18.47	2823832
2007-04-18	18.51	18.90	18.46	18.52	5581660
2007-04-19	18.40	18.80	18.27	18.68	3440934
2007-04-20	18.88	18.94	18.58	18.73	2595764
2007-04-23	18.68	18.83	18.54	18.79	3193208
2007-04-24	18.95	19.08	18.71	18.94	5589316
2007-04-25	19.00	19.22	18.77	19.19	3032954
2007-04-26	19.32	19.41	19.10	19.38	5183244
2007-04-27	19.50	21.23	19.50	20.68	9811530
2007-04-30	20.13	20.50	20.13	20.17	7415692
2007-05-01	20.14	20.33	20.07	20.31	5930642
2007-05-02	20.25	20.65	20.23	20.50	4575684
2007-05-03	20.45	20.58	20.32	20.46	3540692
2007-05-04	20.60	20.68	20.43	20.55	2849812
2007-05-07	20.48	20.69	20.31	20.48	2653802
2007-05-08	20.38	20.43	20.12	20.34	3471902
2007-05-09	20.25	20.54	20.18	20.49	4192432
2007-05-10	20.46	20.56	20.07	20.21	3308290
2007-05-11	20.32	20.47	20.10	20.38	2426122
2007-05-14	20.44	20.49	20.02	20.07	3325554
2007-05-15	20.13	20.32	19.91	19.96	3080934
2007-05-16	19.96	20.21	19.80	20.20	2876830
2007-05-17	20.12	20.21	20.02	20.05	2457926
2007-05-18	20.14	20.41	20.13	20.32	4643534
2007-05-21	20.31	20.33	20.11	20.23	3245538
2007-05-22	20.16	20.30	20.02	20.19	2891030
2007-05-23	20.15	20.18	19.88	19.93	3873724
2007-05-24	19.99	20.03	19.50	19.60	4848630
2007-05-25	19.57	19.75	19.53	19.61	1834546
2007-05-29	19.59	20.00	19.59	19.98	2802504
2007-05-30	19.95	19.97	19.63	19.96	4183250
2007-05-31	20.07	20.30	19.90	20.29	4599948
2007-06-01	20.34	20.73	20.26	20.53	3255412
2007-06-04	20.38	20.68	20.38	20.53	2722354
2007-06-05	20.50	20.55	20.03	20.17	2838644
2007-06-06	20.13	20.27	19.95	20.03	2614508
2007-06-07	19.90	20.07	19.70	19.71	3309570
2007-06-08	19.75	20.30	19.73	20.25	3925246
2007-06-11	20.30	20.41	20.12	20.30	3000638
2007-06-12	20.14	20.39	20.05	20.28	3180298
2007-06-13	20.37	20.76	20.31	20.66	4671184
2007-06-14	20.73	21.06	20.71	20.89	4001170
2007-06-15	21.11	21.12	20.86	21.03	4739434
2007-06-18	21.02	21.06	20.82	20.83	2837196
2007-06-19	19.30	19.58	18.80	18.96	21658956
2007-06-20	18.92	19.03	18.61	18.74	10077640
2007-06-21	18.77	19.32	18.67	19.23	8250688
2007-06-22	19.24	19.24	18.83	18.90	5980388
2007-06-25	19.07	19.11	18.69	18.75	6252708
2007-06-26	18.76	18.85	18.47	18.65	5524056
2007-06-27	18.60	18.91	18.57	18.87	6379924
2007-06-28	18.78	18.80	18.48	18.59	5365676
2007-06-29	18.69	18.71	18.34	18.52	5478662
2007-07-02	18.65	18.81	18.57	18.73	4810692
2007-07-03	18.78	18.78	18.56	18.66	1823372
2007-07-05	18.72	18.85	18.49	18.82	3728678
2007-07-06	18.90	18.90	18.71	18.90	2651236
2007-07-09	18.92	18.93	18.69	18.83	3966210
2007-07-10	18.78	18.88	18.67	18.79	4103834
2007-07-11	18.76	18.98	18.76	18.98	3549740
2007-07-12	19.02	19.32	18.97	19.32	3626614
2007-07-13	19.32	19.32	18.89	19.03	4226766
2007-07-16	19.05	19.10	18.89	19.03	3785572
2007-07-17	19.10	19.30	19.05	19.23	3557634
2007-07-18	19.19	19.19	18.86	19.02	8204240
2007-07-19	19.07	19.20	18.91	19.08	5139976
2007-07-20	19.10	19.10	18.82	18.88	4401290
2007-07-23	19.01	19.08	18.86	18.90	2543014
2007-07-24	18.83	18.92	18.63	18.70	4398266
2007-07-25	18.74	18.89	18.60	18.71	3456068
2007-07-26	18.49	18.66	18.16	18.59	5880794
2007-07-27	18.13	18.72	17.95	18.52	9258540
2007-07-30	18.49	18.82	18.43	18.64	5880368
2007-07-31	18.84	18.84	18.13	18.16	6861006
2007-08-01	18.16	18.71	18.00	18.62	7253414
2007-08-02	18.52	18.97	18.51	18.85	7884080
2007-08-03	18.88	18.88	18.38	18.39	12365008
2007-08-06	18.52	18.77	18.37	18.53	7669664
2007-08-07	18.21	18.92	18.19	18.72	7442222
2007-08-08	18.95	19.36	18.90	19.27	7525304
2007-08-09	19.23	20.69	19.11	19.77	11408806
2007-08-10	19.61	20.03	19.13	19.42	6631240
2007-08-13	19.42	19.60	18.82	18.98	6105014
2007-08-14	19.09	19.21	18.66	18.70	4574860
2007-08-15	18.68	19.06	18.57	18.63	5404598
2007-08-16	18.55	18.83	18.27	18.47	6975344
2007-08-17	18.54	19.01	18.29	18.92	4691590
2007-08-20	18.98	19.08	18.75	19.00	3166742
2007-08-21	18.85	19.13	18.81	19.01	2696964
2007-08-22	19.11	19.12	18.55	18.77	3922592
2007-08-23	18.79	18.80	18.43	18.58	2969498
2007-08-24	18.53	18.65	18.49	18.60	2687730
2007-08-27	18.50	18.61	18.46	18.54	1722946
2007-08-28	18.49	18.62	18.31	18.41	2651054
2007-08-29	18.48	19.05	18.37	18.88	3214748
2007-08-30	18.87	19.13	18.72	18.75	3307930
2007-08-31	19.16	19.32	19.06	19.26	5186674
2007-09-04	19.25	19.65	19.20	19.54	3949574
2007-09-05	19.40	19.53	19.14	19.18	5321538
2007-09-06	19.30	19.48	19.15	19.30	61795834
2007-09-07	19.20	19.22	18.76	18.77	9328618
2007-09-10	18.86	19.00	18.64	18.78	4335070
2007-09-11	18.80	18.92	18.61	18.77	4070924
2007-09-12	18.69	18.70	18.43	18.49	3240936
2007-09-13	18.62	18.62	18.31	18.44	3784204
2007-09-14	18.42	18.55	18.33	18.42	3978558
2007-09-17	18.33	18.42	18.18	18.24	2575144
2007-09-18	18.39	18.61	18.25	18.41	5650588
2007-09-19	18.48	18.63	18.30	18.45	3174248
2007-09-20	18.56	18.56	18.29	18.37	3139222
2007-09-21	18.40	18.45	18.29	18.33	6262686
2007-09-24	18.33	18.37	18.09	18.25	3519852
2007-09-25	18.20	18.44	18.15	18.26	3078888
2007-09-26	18.35	18.58	18.29	18.42	2574894
2007-09-27	18.55	18.68	18.36	18.45	1892348
2007-09-28	18.50	18.52	18.14	18.16	3237840
2007-10-01	18.29	18.56	18.20	18.46	3755902
2007-10-02	18.42	18.57	18.41	18.42	2574966
2007-10-03	18.39	18.54	18.26	18.36	2959930
2007-10-04	18.34	18.41	18.20	18.27	2138432
2007-10-05	18.31	18.38	18.18	18.25	3353686
2007-10-08	18.24	18.41	18.16	18.31	2611762
2007-10-09	16.96	17.10	15.71	15.99	32080556
2007-10-10	15.97	16.37	15.89	16.31	14705542
2007-10-11	16.31	16.34	15.82	15.84	8722200
2007-10-12	15.84	15.97	15.77	15.89	7130378
2007-10-15	15.96	16.07	15.74	15.87	5353582
2007-10-16	15.84	15.93	15.69	15.70	5460294
2007-10-17	15.87	15.94	15.70	15.75	6051318
2007-10-18	15.68	15.74	15.40	15.57	5880444
2007-10-19	15.55	15.61	15.03	15.04	8518072
2007-10-22	15.00	15.34	14.85	15.33	4935286
2007-10-23	14.96	15.36	14.95	15.34	5538540
2007-10-24	15.50	16.20	15.40	16.00	10379208
2007-10-25	16.16	16.44	15.91	16.19	9901068
2007-10-26	16.18	16.28	15.91	16.04	3670208
2007-10-29	16.14	16.34	16.02	16.10	2783708
2007-10-30	15.98	16.20	15.94	16.10	3127524
2007-10-31	16.09	16.71	16.09	16.59	5264536
2007-11-01	16.54	16.64	16.19	16.22	4996466
2007-11-02	16.25	16.41	16.02	16.34	3552532
2007-11-05	16.15	16.50	16.09	16.35	3071400
2007-11-06	16.41	16.54	16.27	16.47	3049478
2007-11-07	16.36	16.40	16.05	16.05	3212650
2007-11-08	16.04	16.25	15.68	15.94	5648382
2007-11-09	15.69	15.95	15.68	15.76	6254634
2007-11-12	15.73	15.86	15.32	15.33	3711360
2007-11-13	15.41	15.50	15.19	15.45	4767580
2007-11-14	15.61	15.62	15.20	15.21	3864750
2007-11-15	14.98	15.47	14.98	15.35	4069874
2007-11-16	15.46	15.51	15.24	15.38	3847914
2007-11-19	15.23	15.37	15.06	15.14	2328804
2007-11-20	15.11	15.22	14.46	14.64	5302212
2007-11-21	14.48	14.60	14.04	14.06	7343918
2007-11-23	14.11	14.36	14.10	14.26	2187828
2007-11-26	14.17	14.34	13.77	13.79	5447510
2007-11-27	13.79	14.08	13.75	13.94	5352268
2007-11-28	14.02	14.38	13.89	14.26	6496078
2007-11-29	14.10	14.57	13.93	14.53	5748422
2007-11-30	14.53	14.63	14.32	14.40	5537128
2007-12-03	14.40	15.16	14.32	14.85	8350802
2007-12-04	14.59	14.85	14.40	14.65	90536972
2007-12-05	14.75	14.94	14.61	14.92	12449820
2007-12-06	14.85	15.38	14.79	15.30	11284912
2007-12-07	15.25	15.42	15.20	15.26	5918860
2007-12-10	15.35	15.50	15.21	15.35	5006790
2007-12-11	15.23	15.42	15.08	15.10	11851040
2007-12-12	15.68	16.00	15.54	15.81	11577514
2007-12-13	15.75	16.18	15.75	16.11	9562084
2007-12-14	15.90	16.12	15.78	15.80	8848034
2007-12-17	15.65	15.99	15.65	15.72	4769944
2007-12-18	15.63	15.91	15.52	15.60	7028670
2007-12-19	15.60	15.94	15.58	15.82	6840542
2007-12-20	15.99	16.34	15.94	16.33	7069104
2007-12-21	16.50	16.52	16.05	16.35	11045364
2007-12-24	16.40	16.51	16.23	16.36	946130
2007-12-26	16.24	16.38	16.15	16.20	2511822
2007-12-27	16.22	16.27	15.81	15.82	3311290
2007-12-28	15.93	15.98	15.66	15.78	2966286
2007-12-31	15.70	15.85	15.65	15.71	3455430
2008-01-02	15.69	15.75	15.16	15.23	6013696
2008-01-03	15.27	15.38	15.07	15.23	4631780
2008-01-04	15.20	15.22	14.78	14.92	7632138
2008-01-07	14.89	15.22	14.79	14.98	7278500
2008-01-08	15.11	15.11	14.39	14.40	6112090
2008-01-09	14.50	14.65	14.16	14.52	6907566
2008-01-10	14.39	14.56	14.13	14.50	7600308
2008-01-11	14.36	14.42	14.05	14.16	6361520
2008-01-14	14.53	15.02	14.45	14.87	6863476
2008-01-15	14.58	14.85	14.45	14.45	10436216
2008-01-16	14.56	14.76	13.93	14.42	11081458
2008-01-17	14.26	14.57	14.06	14.08	6875904
2008-01-18	13.93	14.54	13.92	14.25	7594364
2008-01-22	13.78	13.90	13.11	13.43	14199056
2008-01-23	13.60	13.87	13.24	13.83	13383804
2008-01-24	14.05	14.75	13.91	14.57	12823704
2008-01-25	15.95	16.10	15.09	15.14	15072522
2008-01-28	15.09	15.42	14.86	15.38	6507712
2008-01-29	15.40	15.87	15.38	15.76	9343834
2008-01-30	15.71	16.30	15.70	16.23	11351234
2008-01-31	15.95	16.14	15.70	15.96	10565138
2008-02-01	15.95	16.29	15.75	16.21	9190260
2008-02-04	16.10	16.26	15.95	15.99	6449892
2008-02-05	15.55	15.72	15.31	15.37	6943638
2008-02-06	15.51	15.63	15.13	15.15	5601888
2008-02-07	15.11	15.60	14.94	15.39	7104758
2008-02-08	15.22	15.59	15.22	15.55	8540160
2008-02-11	15.50	15.70	15.50	15.64	10414764
2008-02-12	15.79	16.14	15.67	15.80	8271166
2008-02-13	15.81	16.09	15.76	15.86	11293814
2008-02-14	15.95	15.95	15.57	15.64	11591682
2008-02-15	15.57	15.69	15.31	15.39	5222564
2008-02-19	15.59	15.74	15.13	15.14	7024314
2008-02-20	15.13	15.62	15.09	15.54	5625698
2008-02-21	15.62	16.00	15.55	15.62	5156560
2008-02-22	15.73	15.77	15.22	15.50	6301270
2008-02-25	15.60	15.99	15.43	15.91	6120428
2008-02-26	15.80	16.58	15.80	16.20	6716184
2008-02-27	16.12	16.70	16.04	16.46	8299450
2008-02-28	16.30	16.30	15.83	15.92	5492254
2008-02-29	15.71	15.81	15.32	15.39	17908608
2008-03-03	15.81	15.85	15.45	15.70	13439372
2008-03-04	15.60	16.04	15.45	15.98	10394814
2008-03-05	15.96	16.13	15.86	16.08	8105660
2008-03-06	16.06	16.10	15.70	15.71	5160514
2008-03-07	15.63	16.15	15.49	15.70	7016938
2008-03-10	15.69	15.89	15.55	15.55	5441084
2008-03-11	15.79	16.32	15.70	16.32	7561546
2008-03-12	16.36	16.55	16.10	16.19	5671508
2008-03-13	15.97	16.45	15.91	16.37	3798442
2008-03-14	16.44	16.46	15.80	16.04	5414772
2008-03-17	16.08	16.30	15.76	16.09	4767422
2008-03-18	16.38	16.92	16.17	16.87	6514582
2008-03-19	16.92	17.24	16.48	16.48	6237848
2008-03-20	16.59	16.77	16.38	16.69	6692878
2008-03-24	16.80	17.48	16.77	17.07	8149768
2008-03-25	17.15	17.37	16.96	17.28	5714710
2008-03-26	17.16	17.28	16.89	16.93	6027150
2008-03-27	16.96	16.96	16.49	16.50	5608846
2008-03-28	16.71	16.83	16.22	16.25	4830432
2008-03-31	16.25	16.53	16.20	16.37	4437182
2008-04-01	16.71	17.09	16.53	17.06	5488440
2008-04-02	17.10	17.52	16.98	17.33	8612542
2008-04-03	17.36	17.37	16.84	17.09	5626790
2008-04-04	17.13	17.15	16.84	17.01	6667210
2008-04-07	17.09	17.31	16.95	17.04	3982792
2008-04-08	17.09	17.09	16.82	16.90	3185658
2008-04-09	16.95	17.07	16.77	16.91	4127376
2008-04-10	16.89	17.23	16.74	17.04	4988198
2008-04-11	16.84	17.11	16.49	16.52	4501534
2008-04-14	16.59	16.73	16.45	16.51	3415402
2008-04-15	16.51	16.72	16.29	16.70	4007938
2008-04-16	16.89	17.36	16.88	17.34	4308534
2008-04-17	17.39	17.40	17.09	17.27	2872160
2008-04-18	17.63	17.68	17.30	17.52	4379700
2008-04-21	17.45	17.85	17.35	17.81	4285704
2008-04-22	17.64	17.69	17.28	17.36	3673464
2008-04-23	17.50	17.90	17.29	17.77	5457550
2008-04-24	17.84	18.08	17.41	17.88	5956372
2008-04-25	18.05	18.05	17.56	18.00	4525188
2008-04-28	17.96	18.16	17.61	17.70	9738450
2008-04-29	18.67	18.72	18.20	18.44	14468498
2008-04-30	18.38	18.55	18.19	18.38	10324832
2008-05-01	18.24	19.08	18.20	19.00	9072608
2008-05-02	19.03	19.08	18.39	18.64	6334136
2008-05-05	18.48	18.70	18.29	18.48	3324792
2008-05-06	18.30	18.81	18.26	18.78	4665882
2008-05-07	18.71	19.09	18.70	18.77	7202086
2008-05-08	18.77	18.81	18.16	18.54	6460996
2008-05-09	18.32	18.54	18.19	18.32	3237074
2008-05-12	18.33	18.54	18.13	18.53	3469436
2008-05-13	18.42	18.58	18.33	18.50	4078544
2008-05-14	18.52	18.75	18.36	18.38	8067130
2008-05-15	18.29	19.01	18.26	18.94	6758332
2008-05-16	19.01	19.10	18.69	19.07	4896234
2008-05-19	19.11	19.19	18.64	18.77	4003602
2008-05-20	18.68	18.83	18.31	18.59	3992314
2008-05-21	18.64	18.70	18.05	18.14	4936920
2008-05-22	18.14	18.35	17.98	18.22	2980060
2008-05-23	18.11	18.25	17.81	18.14	3384690
2008-05-27	18.25	18.46	18.20	18.43	4838798
2008-05-28	18.45	18.63	18.38	18.59	4998364
2008-05-29	18.57	18.74	18.37	18.41	3479420
2008-05-30	18.53	18.62	18.30	18.42	9080110
2008-06-02	18.37	18.62	18.17	18.32	4515760
2008-06-03	18.34	18.40	17.66	17.91	9078442
2008-06-04	17.77	18.48	17.76	18.30	6598150
2008-06-05	17.81	18.15	17.80	18.11	7109236
2008-06-06	18.12	18.13	17.41	17.41	6659922
2008-06-09	17.43	17.62	17.04	17.61	7143758
2008-06-10	17.32	17.36	16.92	17.09	6017066
2008-06-11	16.22	16.27	15.51	15.57	23343352
2008-06-12	15.71	16.00	15.52	15.64	11057532
2008-06-13	15.78	16.06	15.67	15.88	6572590
2008-06-16	15.75	16.20	15.71	16.03	5204146
2008-06-17	16.00	16.15	15.61	15.62	6592752
2008-06-18	15.60	15.65	15.08	15.43	11751908
2008-06-19	15.44	16.09	15.23	16.07	13853382
2008-06-20	16.12	16.20	15.61	15.85	12541606
2008-06-23	15.98	16.03	15.54	15.61	5618570
2008-06-24	15.49	16.04	15.42	15.75	5717270
2008-06-25	15.94	16.25	15.80	15.98	5616378
2008-06-26	15.77	15.84	15.38	15.43	5759310
2008-06-27	15.39	15.53	15.10	15.44	6153986
2008-06-30	15.38	15.65	15.20	15.27	7444966
2008-07-01	15.17	15.32	14.89	15.23	7536514
2008-07-02	15.31	15.35	14.81	14.84	5025400
2008-07-03	14.83	14.91	14.52	14.77	2717086
2008-07-07	14.76	15.15	14.55	14.82	4517570
2008-07-08	14.88	14.93	14.54	14.91	4479030
2008-07-09	14.97	15.00	14.38	14.38	3988172
2008-07-10	14.45	14.64	14.25	14.62	4412334
2008-07-11	14.50	15.07	14.36	14.88	6362486
2008-07-14	14.96	15.08	14.46	14.55	5030836
2008-07-15	14.62	14.81	14.38	14.55	7148720
2008-07-16	14.68	15.30	14.48	15.22	11254104
2008-07-17	15.67	16.13	15.44	16.05	10902842
2008-07-18	15.94	16.11	15.71	16.06	6195310
2008-07-21	16.00	16.11	15.61	15.70	3865822
2008-07-22	15.45	15.61	15.07	15.61	6525930
2008-07-23	15.64	15.95	15.45	15.70	5704650
2008-07-24	15.52	15.71	15.08	15.08	8321006
2008-07-25	15.75	15.78	15.15	15.69	7632544
2008-07-28	15.60	15.73	15.21	15.28	5005330
2008-07-29	15.30	15.81	15.30	15.73	4398812
2008-07-30	15.86	16.44	15.76	16.11	6785084
2008-07-31	16.00	16.30	15.94	15.97	4659432
2008-08-01	15.95	16.04	15.51	15.79	4576894
2008-08-04	15.76	15.99	15.73	15.84	5524050
2008-08-05	15.89	16.16	15.71	16.14	5753936
2008-08-06	16.06	16.29	15.90	16.23	4330012
2008-08-07	16.24	16.67	16.07	16.24	6302726
2008-08-08	16.25	16.70	16.18	16.66	4451616
2008-08-11	16.58	17.03	16.56	16.79	6448720
2008-08-12	16.80	16.94	16.63	16.86	5429732
2008-08-13	16.75	16.89	16.52	16.73	5720576
2008-08-14	16.56	17.05	16.53	16.99	5513592
2008-08-15	17.06	17.08	16.78	16.95	3990504
2008-08-18	17.10	17.10	16.50	16.68	3623302
2008-08-19	16.38	16.55	16.13	16.26	4439584
2008-08-20	16.37	16.41	16.03	16.16	6004270
2008-08-21	16.01	16.15	15.86	16.00	4698500
2008-08-22	16.00	16.19	15.95	16.08	3243746
2008-08-25	16.00	16.13	15.95	15.97	5116672
2008-08-26	15.94	16.04	15.78	15.90	3359926
2008-08-27	15.81	16.16	15.81	16.04	3204038
2008-08-28	16.07	16.40	15.91	16.36	5316318
2008-08-29	16.18	16.20	15.89	16.01	4679922
2008-09-02	16.16	16.38	15.84	15.88	5968972
2008-09-03	15.84	15.92	15.27	15.33	9435230
2008-09-04	15.36	15.41	14.69	14.76	8778378
2008-09-05	14.63	14.99	14.47	14.85	6830070
2008-09-08	15.00	15.06	14.60	14.83	6136792
2008-09-09	14.86	14.88	14.23	14.34	7782120
2008-09-10	14.46	14.61	14.38	14.45	5841854
2008-09-11	14.29	14.59	14.15	14.58	6573244
2008-09-12	14.36	14.82	14.25	14.72	5001118
2008-09-15	14.36	14.71	14.31	14.32	10193576
2008-09-16	14.15	15.05	14.15	14.80	10831560
2008-09-17	14.53	14.91	14.25	14.25	8626560
2008-09-18	14.58	15.59	14.36	15.23	9766764
2008-09-19	15.47	16.19	14.83	15.81	11360460
2008-09-22	15.80	16.02	14.98	14.98	5235454
2008-09-23	15.09	15.27	14.68	14.92	5240748
2008-09-24	14.86	15.24	14.77	14.94	5256348
2008-09-25	15.08	15.45	14.86	15.25	5890476
2008-09-26	14.77	15.37	14.77	15.33	4179184
2008-09-29	15.10	15.36	13.98	14.02	9396780
2008-09-30	14.28	14.78	14.07	14.72	7545960
2008-10-01	14.78	14.78	14.35	14.41	5917296
2008-10-02	14.10	14.15	13.35	13.70	11328426
2008-10-03	13.88	14.10	13.44	13.48	9469158
2008-10-06	13.24	13.30	12.57	13.09	8996680
2008-10-07	13.10	13.36	12.60	12.60	9713606
2008-10-08	12.41	13.19	12.22	12.53	11766390
2008-10-09	12.61	13.02	12.33	12.33	10943218
2008-10-10	12.23	12.80	11.61	12.11	17375506
2008-10-13	12.57	13.43	12.39	13.34	6135546
2008-10-14	13.82	13.98	12.97	13.13	9320612
2008-10-15	12.96	13.00	11.39	11.41	14747542
2008-10-16	11.36	12.06	10.85	11.98	10359896
2008-10-17	11.74	12.08	11.39	11.42	12976862
2008-10-20	11.50	11.76	11.43	11.73	6658714
2008-10-21	11.51	11.57	11.10	11.12	6555068
2008-10-22	11.00	11.22	10.50	10.76	7635106
2008-10-23	10.56	11.00	10.35	10.76	13567678
2008-10-24	9.79	11.35	9.75	11.19	14153264
2008-10-27	11.02	11.99	10.93	11.58	11216606
2008-10-28	11.74	12.67	11.44	12.65	14409666
2008-10-29	12.65	12.82	12.19	12.37	9032994
2008-10-30	12.62	12.82	12.26	12.50	10210870
2008-10-31	12.50	12.53	12.08	12.32	8901112
2008-11-03	12.37	12.55	12.27	12.33	4467384
2008-11-04	12.48	12.69	12.35	12.64	5587036
2008-11-05	11.78	12.15	11.48	11.54	10351386
2008-11-06	11.43	11.56	10.84	10.88	8225006
2008-11-07	11.03	11.09	10.81	11.08	5242472
2008-11-10	11.20	11.30	10.57	10.65	5116012
2008-11-11	10.52	10.86	10.52	10.62	6297126
2008-11-12	10.39	10.52	9.91	9.96	7990516
2008-11-13	9.96	10.64	9.67	10.62	9576286
2008-11-14	10.32	10.48	9.86	9.88	9007664
2008-11-17	9.72	10.00	9.69	9.74	5726100
2008-11-18	9.68	10.00	9.21	9.52	9361520
2008-11-19	9.55	9.64	8.76	8.76	7684554
2008-11-20	8.74	9.11	8.50	8.56	11476838
2008-11-21	8.72	8.78	8.14	8.78	11799208
2008-11-24	9.09	9.11	8.64	9.06	9230256
2008-11-25	9.11	9.20	8.83	9.04	9885208
2008-11-26	8.91	9.45	8.89	9.43	7408846
2008-11-28	9.44	9.49	9.13	9.25	2538582
2008-12-01	9.14	9.39	8.59	8.59	5980066
2008-12-02	8.75	8.97	8.53	8.74	5981656
2008-12-03	8.60	9.26	8.58	9.23	8851280
2008-12-04	8.97	9.19	8.60	8.72	7516172
2008-12-05	8.56	9.11	8.27	9.09	7906576
2008-12-08	9.13	9.68	9.13	9.52	9417774
2008-12-09	9.35	10.03	9.30	9.73	12781904
2008-12-10	9.78	10.15	9.68	9.92	7495836
2008-12-11	9.87	10.08	9.70	9.74	8096102
2008-12-12	9.58	10.38	9.46	10.24	9370724
2008-12-15	10.34	10.34	9.87	10.09	7730794
2008-12-16	10.14	10.42	10.10	10.39	8728830
2008-12-17	10.23	10.46	10.18	10.29	8562048
2008-12-18	10.32	10.32	9.41	9.59	7456802
2008-12-19	9.63	9.95	9.47	9.81	8936258
2008-12-22	9.81	9.81	9.30	9.49	5275026
2008-12-23	9.31	9.57	9.14	9.17	6344744
2008-12-24	9.15	9.32	9.11	9.24	1600286
2008-12-26	9.24	9.25	9.15	9.19	1174684
2008-12-29	9.22	9.24	9.07	9.17	3952526
2008-12-30	9.23	9.64	9.13	9.62	4688658
2008-12-31	9.59	9.81	9.49	9.77	3537722
2009-01-02	9.75	9.81	9.56	9.79	5917412
2009-01-05	9.71	9.84	9.58	9.68	4957654
2009-01-06	9.76	10.04	9.68	10.01	7026938
2009-01-07	9.63	9.75	9.17	9.25	11959250
2009-01-08	9.22	9.25	8.97	9.22	9432076
2009-01-09	9.31	9.33	8.86	8.97	6378772
2009-01-12	8.99	9.03	8.56	8.65	9601984
2009-01-13	8.68	9.01	8.63	8.77	7280848
2009-01-14	8.64	8.74	8.44	8.54	8870080
2009-01-15	8.65	8.74	8.30	8.63	8750196
2009-01-16	8.77	8.90	8.54	8.86	9105620
2009-01-20	8.86	8.86	8.29	8.30	7108312
2009-01-21	8.34	8.58	8.17	8.56	8269556
2009-01-22	8.33	8.48	8.12	8.33	6527364
2009-01-23	8.15	8.71	8.15	8.61	11056092
2009-01-26	8.65	8.96	8.56	8.77	8672528
2009-01-27	8.95	9.18	8.71	9.13	6368582
2009-01-28	9.48	9.70	9.32	9.55	10755806
2009-01-29	9.50	9.54	9.14	9.20	8468148
2009-01-30	9.32	9.74	9.25	9.49	15104530
2009-02-02	9.37	9.64	9.22	9.57	10762480
2009-02-03	9.46	9.71	9.34	9.70	7745368
2009-02-04	9.56	10.10	9.54	9.70	11321714
2009-02-05	9.64	10.15	9.51	10.01	9404092
2009-02-06	10.05	10.40	9.96	10.32	10413182
2009-02-09	10.35	10.38	10.10	10.30	7870304
2009-02-10	10.18	10.43	9.64	9.72	11267762
2009-02-11	9.67	9.74	9.50	9.63	12768264
2009-02-12	9.57	9.99	9.43	9.88	16805378
2009-02-13	9.87	10.14	9.78	9.95	12407184
2009-02-17	9.46	9.70	9.38	9.59	14096792
2009-02-18	9.59	9.92	9.52	9.74	15067462
2009-02-19	9.79	9.87	9.31	9.35	17246942
2009-02-20	9.31	9.57	9.20	9.43	11985252
2009-02-23	9.52	9.56	9.08	9.11	8563140
2009-02-24	9.15	9.45	9.15	9.39	13411704
2009-02-25	9.37	9.71	9.24	9.51	15528560
2009-02-26	9.52	9.84	9.32	9.35	8950602
2009-02-27	9.35	9.59	9.23	9.39	9837506
2009-03-02	9.22	9.43	8.90	8.93	11660368
2009-03-03	8.95	9.10	8.78	8.88	10638822
2009-03-04	8.90	9.36	8.89	9.22	7787908
2009-03-05	9.08	9.33	9.00	9.09	12860894
2009-03-06	9.19	9.42	8.93	9.12	13271024
2009-03-09	9.01	9.31	8.95	8.97	7599924
2009-03-10	9.18	9.48	9.10	9.46	10708994
2009-03-11	9.81	10.04	9.57	9.84	17680154
2009-03-12	9.78	10.35	9.77	10.31	10882608
2009-03-13	10.22	10.35	9.99	10.20	8572544
2009-03-16	10.27	10.33	9.97	10.01	7262500
2009-03-17	10.03	10.26	9.98	10.26	8077228
2009-03-18	10.25	10.62	10.13	10.53	12762578
2009-03-19	10.64	10.70	10.33	10.42	7520856
2009-03-20	10.51	10.57	10.00	10.09	7277314
2009-03-23	10.25	10.63	10.21	10.63	8760394
2009-03-24	10.78	10.82	10.46	10.51	9329150
2009-03-25	10.38	10.84	10.37	10.63	12308360
2009-03-26	10.73	10.95	10.66	10.89	10367972
2009-03-27	10.79	11.01	10.76	10.84	7639060
2009-03-30	10.92	10.92	10.40	10.57	5181638
2009-03-31	10.65	10.79	10.53	10.60	6692126
2009-04-01	10.61	10.82	10.40	10.80	9074586
2009-04-02	10.86	11.24	10.86	11.13	9693592
2009-04-03	11.20	11.49	11.05	11.49	7751668
2009-04-06	11.32	11.39	11.08	11.32	6252612
2009-04-07	11.14	11.33	10.91	11.01	6008384
2009-04-08	11.13	11.33	11.03	11.30	5733458
2009-04-09	11.38	11.79	11.33	11.57	9080912
2009-04-13	11.38	11.55	11.05	11.30	8421188
2009-04-14	11.17	11.48	11.01	11.18	10896706
2009-04-15	11.11	11.18	10.91	11.15	9424184
2009-04-16	11.31	11.57	11.25	11.53	9077416
2009-04-17	11.46	11.62	11.33	11.56	6196116
2009-04-20	11.37	11.49	11.06	11.10	5493476
2009-04-21	11.12	11.34	10.88	11.14	9247920
2009-04-22	11.14	11.44	10.84	11.17	9578258
2009-04-23	11.02	11.15	10.78	11.05	8537776
2009-04-24	11.10	11.21	10.85	11.13	7333914
2009-04-27	11.05	11.25	10.93	11.04	6135368
2009-04-28	10.92	11.13	10.77	11.03	7443112
2009-04-29	11.15	11.39	11.05	11.21	9749348
2009-04-30	11.20	11.64	11.15	11.50	10243460
2009-05-01	11.51	11.61	11.19	11.42	7643396
2009-05-04	11.50	12.04	11.43	11.93	10620740
2009-05-05	11.85	11.88	11.37	11.52	13249350
2009-05-06	11.56	11.77	11.39	11.68	9820370
2009-05-07	11.65	11.74	11.10	11.34	12550290
2009-05-08	11.19	11.19	10.52	10.76	18766482
2009-05-11	10.59	10.84	10.48	10.52	11525612
2009-05-12	10.65	10.65	10.01	10.14	15281422
2009-05-13	10.10	10.14	9.85	9.89	9850244
2009-05-14	9.93	10.13	9.90	9.98	11566134
2009-05-15	9.98	10.17	9.83	10.08	8944350
2009-05-18	10.15	10.36	10.14	10.36	7021042
2009-05-19	10.42	10.52	10.10	10.36	10450672
2009-05-20	10.60	10.97	10.49	10.53	10893900
2009-05-21	10.45	10.52	10.15	10.26	6198114
2009-05-22	10.26	10.64	10.13	10.51	10651896
2009-05-26	10.43	10.92	10.40	10.80	8790140
2009-05-27	10.97	11.10	10.74	10.75	12368206
2009-05-28	10.84	10.85	10.53	10.79	9758930
2009-05-29	10.76	10.83	10.56	10.79	7126928
2009-06-01	10.89	11.34	10.88	11.30	9272044
2009-06-02	11.21	11.31	10.98	11.03	6842216
2009-06-03	10.95	11.05	10.83	10.93	6631222
2009-06-04	10.90	11.15	10.85	11.07	7643042
2009-06-05	11.23	11.23	10.75	10.87	15508952
2009-06-08	10.77	10.95	10.65	10.89	6306758
2009-06-09	11.25	11.65	11.19	11.54	13576158
2009-06-10	11.65	11.65	11.31	11.60	8724120
2009-06-11	11.65	11.75	11.49	11.58	7717936
2009-06-12	11.50	11.53	11.20	11.38	6090072
2009-06-15	11.16	11.29	11.02	11.27	6064742
2009-06-16	11.36	11.39	11.08	11.15	6683450
2009-06-17	11.20	11.44	11.06	11.30	6309632
2009-06-18	11.38	11.38	11.11	11.16	5275964
2009-06-19	11.29	11.39	11.13	11.24	8089278
2009-06-22	11.11	11.25	10.82	10.82	7168638
2009-06-23	10.80	10.83	10.60	10.70	7513204
2009-06-24	10.74	11.01	10.71	10.89	8731736
2009-06-25	10.87	11.15	10.80	11.14	6053768
2009-06-26	11.04	11.31	11.00	11.21	6655624
2009-06-29	11.18	11.33	11.11	11.29	6119110
2009-06-30	11.26	11.52	11.11	11.28	6467762
2009-07-01	11.21	11.64	11.16	11.38	5399964
2009-07-02	11.26	11.45	11.10	11.41	7973926
2009-07-06	11.35	11.46	11.09	11.31	5864904
2009-07-07	11.32	11.47	10.92	10.95	8332852
2009-07-08	11.01	11.01	10.74	10.92	5527074
2009-07-09	10.90	11.27	10.90	11.19	8440922
2009-07-10	11.10	11.40	11.09	11.37	7970918
2009-07-13	11.38	11.58	11.13	11.57	6460474
2009-07-14	11.58	11.95	11.45	11.83	10626050
2009-07-15	11.96	12.31	11.96	12.21	7279146
2009-07-16	12.25	12.56	12.09	12.50	6905590
2009-07-17	12.46	12.90	12.46	12.85	9686902
2009-07-20	12.90	13.06	12.78	13.03	8691640
2009-07-21	13.10	13.12	12.70	12.94	9057342
2009-07-22	12.96	13.36	12.90	13.24	7789584
2009-07-23	13.21	13.54	13.04	13.44	7678704
2009-07-24	13.40	13.53	13.14	13.52	9679706
2009-07-27	13.53	13.57	13.31	13.53	5027128
2009-07-28	13.43	13.68	13.38	13.54	7649034
2009-07-29	13.50	13.57	13.30	13.51	6445262
2009-07-30	13.65	13.86	13.43	13.48	7047822
2009-07-31	13.47	13.55	13.33	13.47	5147714
2009-08-03	13.56	13.68	13.43	13.63	6689384
2009-08-04	13.58	13.70	13.50	13.59	4615976
2009-08-05	13.66	13.76	13.45	13.71	7250060
2009-08-06	13.70	13.84	13.30	13.36	7390950
2009-08-07	13.15	13.32	12.95	13.22	12033596
2009-08-10	13.12	13.35	13.07	13.31	5839756
2009-08-11	13.23	13.43	13.12	13.16	4615808
2009-08-12	13.21	13.59	13.17	13.41	7797708
2009-08-13	13.44	13.73	13.28	13.71	9154546
2009-08-14	13.64	13.64	13.40	13.52	5692340
2009-08-17	13.41	13.41	13.20	13.22	5069580
2009-08-18	13.20	13.33	13.09	13.28	6196030
2009-08-19	13.06	13.32	13.01	13.30	5482488
2009-08-20	13.28	13.37	13.21	13.29	4727040
2009-08-21	13.42	13.45	13.19	13.37	7399366
2009-08-24	13.36	13.46	13.15	13.21	4915348
2009-08-25	13.25	13.30	13.08	13.12	4652750
2009-08-26	13.11	13.26	13.07	13.23	6461308
2009-08-27	13.26	13.26	13.00	13.21	4889332
2009-08-28	13.33	13.64	13.30	13.43	5239860
2009-08-31	13.35	13.40	13.14	13.28	3795272
2009-09-01	13.25	13.44	12.88	12.90	6125328
2009-09-02	12.74	12.99	12.74	12.82	3982896
2009-09-03	12.86	13.14	12.77	13.12	6230230
2009-09-04	13.12	13.36	13.09	13.36	3617728
2009-09-08	13.42	13.58	13.41	13.54	8786940
2009-09-09	13.69	13.92	13.37	13.81	12018572
2009-09-10	13.74	14.03	13.70	13.99	5310646
2009-09-11	13.98	13.98	13.66	13.72	4223800
2009-09-14	13.69	13.76	13.58	13.69	4165206
2009-09-15	13.60	13.84	13.60	13.74	4306608
2009-09-16	13.71	13.78	13.51	13.70	12124224
2009-09-17	13.71	13.75	13.49	13.52	5029284
2009-09-18	13.60	13.67	13.46	13.56	4745658
2009-09-21	13.59	13.71	13.48	13.59	4171976
2009-09-22	13.70	13.80	13.58	13.75	3940696
2009-09-23	13.75	14.06	13.73	13.74	6514932
2009-09-24	13.79	13.83	13.10	13.12	11818744
2009-09-25	13.18	13.22	12.95	13.15	8051372
2009-09-28	13.21	13.47	13.14	13.39	3359096
2009-09-29	13.30	13.49	13.14	13.16	7001380
2009-09-30	13.19	13.39	12.90	13.25	5747296
2009-10-01	13.19	13.24	12.62	12.62	6369244
2009-10-02	12.60	12.70	12.39	12.50	8106300
2009-10-05	12.59	12.71	12.37	12.65	5058190
2009-10-06	12.68	12.89	12.64	12.75	5910540
2009-10-07	12.66	12.84	12.62	12.78	6262082
2009-10-08	12.82	12.87	12.62	12.77	10406392
2009-10-09	12.77	13.10	12.69	13.08	5218206
2009-10-12	13.15	13.29	13.07	13.18	4389952
2009-10-13	13.21	13.25	13.03	13.06	5609346
2009-10-14	13.37	13.53	13.35	13.52	9849508
2009-10-15	13.44	13.50	13.13	13.22	7068986
2009-10-16	13.15	13.17	12.84	13.05	6995450
2009-10-19	13.11	13.29	12.98	13.22	5103464
2009-10-20	13.21	13.28	13.04	13.12	6254940
2009-10-21	13.05	13.26	12.82	12.85	7289422
2009-10-22	12.83	12.93	12.67	12.92	5475966
2009-10-23	12.91	12.91	12.59	12.65	4567840
2009-10-26	12.66	12.83	12.43	12.53	5348558
2009-10-27	12.53	12.63	12.31	12.39	5154348
2009-10-28	12.42	12.52	12.16	12.18	5503726
2009-10-29	12.33	12.46	12.24	12.44	5311608
2009-10-30	12.34	12.37	11.93	11.98	13145080
2009-11-02	11.96	12.17	11.85	12.05	6477570
2009-11-03	12.00	12.14	11.78	12.08	9041674
2009-11-04	12.13	12.33	12.09	12.21	8244946
2009-11-05	12.89	12.91	12.39	12.69	16540912
2009-11-06	12.57	12.93	12.57	12.80	4788770
2009-11-09	12.89	13.10	12.86	13.04	5363360
2009-11-10	13.06	13.15	12.87	13.11	6176804
2009-11-11	13.28	13.46	13.25	13.36	5284400
2009-11-12	13.33	13.50	13.24	13.25	5636780
2009-11-13	13.21	13.45	13.21	13.38	4826406
2009-11-16	13.34	13.57	13.30	13.45	5287688
2009-11-17	13.45	13.57	13.33	13.56	4754660
2009-11-18	13.52	13.54	13.36	13.39	4008102
2009-11-19	13.05	13.06	12.64	12.85	7941172
2009-11-20	12.76	12.81	12.68	12.77	4031828
2009-11-23	12.92	13.07	12.86	12.93	4929240
2009-11-24	12.95	13.26	12.93	13.24	7102098
2009-11-25	13.28	13.28	13.15	13.21	3834952
2009-11-27	12.91	13.13	12.89	13.03	1918110
2009-11-30	12.97	13.13	12.91	13.12	4575766
2009-12-01	13.19	13.43	13.12	13.42	8730438
2009-12-02	13.48	13.62	13.44	13.59	6634254
2009-12-03	13.63	13.90	13.58	13.84	7678296
2009-12-04	13.96	14.08	13.68	13.89	5654692
2009-12-07	13.93	14.02	13.79	13.89	4119214
2009-12-08	13.88	14.00	13.65	13.91	4267234
2009-12-09	13.92	14.04	13.80	14.00	5579344
2009-12-10	14.01	14.33	14.01	14.16	6599744
2009-12-11	14.23	14.25	14.00	14.13	4783816
2009-12-14	14.26	14.42	14.18	14.34	3733020
2009-12-15	14.30	14.53	14.23	14.26	6420712
2009-12-16	14.34	14.70	14.33	14.41	6862218
2009-12-17	14.36	14.44	14.21	14.21	5369484
2009-12-18	14.31	14.33	14.06	14.21	9580592
2009-12-21	14.27	14.44	14.25	14.42	5380038
2009-12-22	14.48	14.60	14.44	14.48	5566868
2009-12-23	14.55	14.60	14.47	14.54	2689598
2009-12-24	14.60	14.66	14.55	14.63	1218012
2009-12-28	14.68	14.69	14.50	14.57	2113058
2009-12-29	14.55	14.61	14.43	14.51	2490628
2009-12-30	14.50	14.73	14.49	14.72	2906938
2009-12-31	14.75	14.78	14.53	14.53	2675612
2010-01-04	14.73	14.74	14.55	14.59	3037304
2010-01-05	14.61	14.66	14.32	14.36	15590954
2010-01-06	14.35	14.46	14.22	14.24	5567604
2010-01-07	14.35	14.35	14.06	14.17	3576728
2010-01-08	14.15	14.31	14.04	14.25	4100172
2010-01-11	14.25	14.29	14.09	14.23	4489474
2010-01-12	14.18	14.27	13.87	14.00	4669772
2010-01-13	14.06	14.14	13.81	14.12	4033558
2010-01-14	14.06	14.08	13.86	14.02	4517378
2010-01-15	13.90	14.06	13.64	13.70	4669250
2010-01-19	13.72	13.93	13.72	13.88	3039266
2010-01-20	13.75	13.88	13.54	13.75	8036540
2010-01-21	13.77	13.97	13.55	13.62	7321548
2010-01-22	13.62	13.62	13.09	13.11	8878586
2010-01-25	13.15	13.31	13.14	13.22	7806250
2010-01-26	13.18	13.37	13.09	13.22	6810782
2010-01-27	13.15	13.36	13.08	13.32	6090366
2010-01-28	13.30	13.35	12.90	13.20	10336682
2010-01-29	13.20	13.48	12.89	12.91	7683302
2010-02-01	13.00	13.29	12.90	13.26	6397306
2010-02-02	13.30	13.35	13.12	13.28	6929356
2010-02-03	13.22	13.49	13.04	13.46	8873010
2010-02-04	13.30	13.31	12.77	12.98	11151860
2010-02-05	12.96	13.19	12.85	13.14	7527154
2010-02-08	13.22	13.36	13.00	13.14	4732074
2010-02-09	13.32	13.34	13.01	13.21	7003658
2010-02-10	13.20	13.38	13.11	13.33	4906122
2010-02-11	13.30	13.63	13.19	13.60	6176270
2010-02-12	13.47	13.74	13.31	13.62	5386144
2010-02-16	13.56	13.62	13.49	13.60	5623226
2010-02-17	13.67	13.68	13.34	13.53	7716014
2010-02-18	13.54	13.66	13.44	13.64	5353894
2010-02-19	13.69	13.77	13.54	13.71	3394390
2010-02-22	13.80	13.80	13.52	13.54	4593738
2010-02-23	13.51	13.59	13.35	13.44	6541372
2010-02-24	13.55	13.76	13.55	13.65	3485866
2010-02-25	13.49	13.58	13.29	13.56	4543034
2010-02-26	13.53	13.64	13.38	13.53	3695498
2010-03-01	13.64	13.77	13.55	13.75	3405508
2010-03-02	13.64	13.81	13.58	13.65	5809386
2010-03-03	13.73	13.75	13.46	13.51	3652346
2010-03-04	13.58	13.60	13.34	13.50	6102952
2010-03-05	13.57	13.72	13.43	13.63	4047744
2010-03-08	13.61	13.63	13.51	13.55	2131532
2010-03-09	13.49	13.53	13.39	13.46	3557730
2010-03-10	13.45	13.67	13.44	13.64	5024964
2010-03-11	13.60	13.80	13.42	13.76	8108248
2010-03-12	13.75	14.13	13.70	14.12	10705970
2010-03-15	14.00	14.13	13.87	13.92	7171378
2010-03-16	14.18	14.32	13.91	14.18	9134124
2010-03-17	14.17	14.38	14.17	14.31	6348126
2010-03-18	14.28	14.29	14.10	14.24	4313310
2010-03-19	14.35	14.35	14.05	14.13	7190932
2010-03-22	14.11	14.45	14.10	14.40	5138968
2010-03-23	14.45	14.56	14.38	14.54	5123198
2010-03-24	14.40	14.46	14.25	14.28	4435930
2010-03-25	14.39	14.47	14.25	14.25	4237690
2010-03-26	14.32	14.41	14.13	14.22	3395358
2010-03-29	14.25	14.38	14.24	14.28	2744660
2010-03-30	14.25	14.37	14.13	14.22	5313306
2010-03-31	14.11	14.26	14.04	14.08	9270174
2010-04-01	14.18	14.36	14.06	14.20	3778704
2010-04-05	14.25	14.43	14.24	14.34	4303594
2010-04-06	14.33	14.37	14.23	14.35	4361554
2010-04-07	14.28	14.49	14.21	14.36	3756878
2010-04-08	14.26	14.26	14.09	14.23	6165506
2010-04-09	14.27	14.34	14.18	14.32	4810480
2010-04-12	14.38	14.46	14.31	14.37	3935348
2010-04-13	14.38	14.58	14.35	14.55	3682384
2010-04-14	14.59	15.22	14.59	15.20	10623144
2010-04-15	15.16	15.31	15.01	15.14	8097692
2010-04-16	15.12	15.12	14.89	15.07	8864672
2010-04-19	15.09	15.13	14.68	14.94	7058076
2010-04-20	15.40	15.50	15.25	15.28	9966700
2010-04-21	15.30	15.34	14.88	15.07	7331182
2010-04-22	14.87	15.26	14.69	15.24	7171766
2010-04-23	15.29	15.31	15.00	15.30	5022074
2010-04-26	15.34	15.45	15.24	15.31	5573348
2010-04-27	15.27	15.31	14.83	14.86	5547280
2010-04-28	15.02	15.13	14.81	15.00	8052554
2010-04-29	15.13	15.19	14.95	15.17	4758982
2010-04-30	15.22	15.22	14.59	14.61	5751522
2010-05-03	14.64	14.85	14.59	14.84	4917824
2010-05-04	14.72	14.77	14.30	14.42	11599456
2010-05-05	14.43	14.62	14.25	14.50	7388548
2010-05-06	14.78	14.78	13.07	13.96	15999956
2010-05-07	13.87	14.16	13.43	13.90	12457050
2010-05-10	14.40	14.45	14.20	14.44	6401272
2010-05-11	14.35	14.56	14.25	14.36	6092568
2010-05-12	14.36	14.62	14.30	14.61	5776656
2010-05-13	14.53	14.66	14.31	14.35	6427454
2010-05-14	14.28	14.35	13.88	14.04	5567566
2010-05-17	13.81	14.14	13.79	14.14	6180508
2010-05-18	14.21	14.25	13.66	13.78	6768198
2010-05-19	13.72	13.94	13.53	13.85	5845332
2010-05-20	13.54	13.71	13.30	13.42	7207298
2010-05-21	13.19	13.85	13.18	13.68	7956346
2010-05-24	13.63	13.69	13.40	13.40	4819166
2010-05-25	13.10	13.44	12.84	13.43	8954184
2010-05-26	13.48	13.69	13.31	13.35	6337140
2010-05-27	13.65	14.07	13.54	14.04	8257448
2010-05-28	14.01	14.05	13.78	13.93	9531144
2010-06-01	13.79	14.02	13.66	13.68	5622900
2010-06-02	13.79	13.98	13.65	13.98	4597386
2010-06-03	14.00	14.14	13.89	14.12	4038768
2010-06-04	13.82	14.08	13.59	13.66	6218154
2010-06-07	13.76	13.84	13.27	13.31	4951648
2010-06-08	13.36	13.51	13.11	13.46	8529756
2010-06-09	13.60	13.88	13.38	13.50	6746446
2010-06-10	13.75	14.02	13.63	13.87	7052278
2010-06-11	13.64	14.16	13.64	14.13	5361414
2010-06-14	14.13	14.38	14.13	14.18	6573426
2010-06-15	14.25	14.77	14.22	14.75	7705776
2010-06-16	14.72	14.86	14.57	14.83	5828246
2010-06-17	14.92	14.92	14.68	14.85	3699250
2010-06-18	14.82	14.98	14.72	14.85	4911652
2010-06-21	14.98	15.00	14.55	14.67	4260200
2010-06-22	14.73	14.91	14.45	14.48	3712846
2010-06-23	14.46	14.72	14.35	14.60	4208532
2010-06-24	14.54	14.65	14.24	14.37	4586052
2010-06-25	14.36	14.47	14.21	14.43	6202564
2010-06-28	14.50	14.67	14.33	14.58	4260482
2010-06-29	14.34	14.34	13.86	13.96	7027078
2010-06-30	14.01	14.15	13.82	13.87	7344668
2010-07-01	13.86	14.06	13.61	13.97	6820072
2010-07-02	14.06	14.17	13.60	13.80	4481556
2010-07-06	13.97	14.18	13.76	13.94	6739598
2010-07-07	13.98	14.60	13.88	14.58	6001776
2010-07-08	14.67	14.73	14.37	14.56	5341700
2010-07-09	14.56	14.64	14.46	14.62	3172508
2010-07-12	14.64	14.83	14.60	14.76	6175252
2010-07-13	14.81	15.02	14.78	14.96	4733612
2010-07-14	14.98	15.25	14.89	14.99	5840800
2010-07-15	14.90	15.07	14.75	15.06	4299034
2010-07-16	15.01	15.07	14.67	14.69	5514806
2010-07-19	14.71	15.15	14.65	15.12	5205190
2010-07-20	14.87	15.10	14.61	15.09	5231142
2010-07-21	15.14	15.14	14.73	14.78	5764154
2010-07-22	14.96	15.30	14.92	15.29	5469838
2010-07-23	15.21	15.40	15.12	15.39	4595784
2010-07-26	15.35	15.78	15.27	15.76	9366756
2010-07-27	15.86	15.86	15.60	15.65	4751856
2010-07-28	15.65	15.74	15.41	15.50	3716810
2010-07-29	15.54	15.58	15.00	15.19	5707806
2010-07-30	15.02	15.29	14.91	15.23	5567158
2010-08-02	15.39	15.41	15.17	15.33	5349330
2010-08-03	15.30	15.37	15.16	15.30	3626420
2010-08-04	15.28	15.31	14.95	15.21	7548194
2010-08-05	15.06	15.38	15.05	15.38	7879592
2010-08-06	15.44	15.69	15.09	15.26	7734866
2010-08-09	15.26	15.42	15.05	15.41	4548940
2010-08-10	15.30	15.30	15.02	15.20	5113294
2010-08-11	14.85	14.87	14.52	14.64	6375732
2010-08-12	14.43	14.55	14.33	14.47	5169288
2010-08-13	14.43	14.55	14.36	14.39	3537434
2010-08-16	14.36	14.58	14.25	14.43	3615442
2010-08-17	14.33	14.63	14.23	14.56	5470346
2010-08-18	14.53	14.72	14.46	14.62	3885116
2010-08-19	14.53	14.60	14.35	14.38	5256882
2010-08-20	14.38	14.51	14.27	14.31	6222134
2010-08-23	14.39	14.47	14.25	14.25	3455882
2010-08-24	14.13	14.37	13.98	14.29	5295004
2010-08-25	14.20	14.37	14.03	14.31	3593132
2010-08-26	14.36	14.36	14.03	14.10	3114078
2010-08-27	14.19	14.42	13.91	14.36	4398996
2010-08-30	14.30	14.34	14.13	14.13	3193390
2010-08-31	14.10	14.16	13.73	13.87	7872862
2010-09-01	14.01	14.38	13.98	14.18	5858698
2010-09-02	14.15	14.31	14.14	14.28	3784554
2010-09-03	14.41	14.69	14.30	14.68	5887538
2010-09-07	14.64	14.64	14.32	14.36	4217274
2010-09-08	14.38	14.40	14.19	14.33	4392138
2010-09-09	14.48	14.69	14.35	14.52	8206422
2010-09-10	14.13	14.50	13.86	14.02	13080168
2010-09-13	14.18	14.52	14.18	14.44	5557030
2010-09-14	14.38	14.74	14.32	14.67	3937332
2010-09-15	14.60	14.64	14.47	14.60	3669882
2010-09-16	14.54	14.73	14.52	14.69	2730822
2010-09-17	14.75	14.91	14.67	14.86	6505106
2010-09-20	14.94	15.17	14.80	15.15	4824896
2010-09-21	15.10	15.18	15.01	15.09	4359146
2010-09-22	15.14	15.15	14.70	14.73	5831810
2010-09-23	14.57	15.03	14.51	14.73	3869294
2010-09-24	14.97	15.33	14.88	15.31	3852746
2010-09-27	15.83	15.85	15.40	15.40	8292356
2010-09-28	15.53	15.70	15.29	15.67	6389056
2010-09-29	15.65	15.90	15.61	15.78	5824776
2010-09-30	15.97	16.00	15.56	15.73	5469240
2010-10-01	15.90	15.93	15.60	15.71	4368062
2010-10-04	15.73	15.76	15.42	15.63	3495716
2010-10-05	15.63	15.77	15.54	15.71	8564626
2010-10-06	15.65	15.68	15.40	15.46	4878594
2010-10-07	15.38	15.51	15.26	15.43	9357580
2010-10-08	15.50	15.54	15.21	15.49	5763694
2010-10-11	15.48	15.64	15.41	15.54	4341060
2010-10-12	15.46	15.71	15.27	15.58	6493180
2010-10-13	15.55	15.58	15.22	15.24	9573344
2010-10-14	15.14	15.39	15.14	15.23	7894812
2010-10-15	15.34	15.53	15.20	15.50	10646468
2010-10-18	15.58	15.63	15.28	15.44	4508322
2010-10-19	15.32	15.49	15.18	15.28	5627632
2010-10-20	15.34	15.44	15.20	15.37	3297574
2010-10-21	15.45	15.46	15.20	15.34	4012160
2010-10-22	15.42	15.72	15.36	15.68	3513144
2010-10-25	15.75	15.88	15.71	15.76	5080090
2010-10-26	15.75	15.75	15.50	15.72	5665372
2010-10-27	15.64	16.09	15.58	16.08	5177906
2010-10-28	16.12	16.13	15.84	16.04	4372326
2010-10-29	16.08	16.17	15.96	16.09	3619586
2010-11-01	16.16	16.17	15.93	16.03	3081816
2010-11-02	16.18	16.26	16.11	16.24	3349794
2010-11-03	16.29	16.46	16.23	16.44	4779402
2010-11-04	16.64	17.13	16.63	16.98	10775586
2010-11-05	16.69	17.00	16.63	16.98	7463596
2010-11-08	16.75	17.03	16.74	16.89	4723322
2010-11-09	16.86	16.97	16.81	16.92	4234486
2010-11-10	16.91	16.96	16.63	16.94	5374918
2010-11-11	16.73	16.84	16.51	16.79	6700518
2010-11-12	16.70	16.91	16.59	16.78	4704288
2010-11-15	16.85	17.19	16.78	16.81	4921190
2010-11-16	16.50	16.62	16.31	16.43	4988694
2010-11-17	16.51	16.65	16.38	16.51	4155832
2010-11-18	16.68	16.92	16.64	16.79	3591152
2010-11-19	16.79	17.05	16.78	16.96	4425526
2010-11-22	17.02	17.06	16.75	17.02	4365822
2010-11-23	16.84	16.93	16.74	16.88	4036612
2010-11-24	17.01	17.34	16.99	17.26	3474304
2010-11-26	17.13	17.28	17.08	17.15	1115516
2010-11-29	17.02	17.11	16.83	17.04	4162070
2010-11-30	16.81	16.99	16.76	16.81	5433660
2010-12-01	17.03	17.33	17.03	17.25	4460948
2010-12-02	17.22	17.74	17.18	17.72	6427562
2010-12-03	17.61	17.86	17.61	17.83	4422180
2010-12-06	17.79	17.79	17.56	17.75	3972314
2010-12-07	18.00	18.00	17.77	17.82	4518970
2010-12-08	17.82	18.21	17.79	18.16	6926592
2010-12-09	18.02	18.07	17.62	17.70	5960838
2010-12-10	17.70	17.79	17.54	17.58	5316394
2010-12-13	17.62	17.68	17.33	17.35	6037642
2010-12-14	17.36	17.43	17.26	17.30	4127548
2010-12-15	17.30	17.37	17.12	17.19	4402018
2010-12-16	17.24	17.34	17.15	17.23	3132260
2010-12-17	17.17	17.21	17.02	17.05	8334774
2010-12-20	17.09	17.12	16.89	16.92	4007810
2010-12-21	16.99	17.28	16.96	17.24	3924906
2010-12-22	17.26	17.27	17.03	17.17	1884352
2010-12-23	17.13	17.24	17.08	17.12	1663402
2010-12-27	16.90	17.37	16.90	17.31	2645438
2010-12-28	17.31	17.33	17.15	17.21	1569810
2010-12-29	17.26	17.32	17.19	17.21	1475270
2010-12-30	17.18	17.25	17.13	17.21	1146316
2010-12-31	17.20	17.27	17.05	17.11	1936504
2011-01-03	17.19	17.48	17.19	17.40	3402668
2011-01-04	17.46	17.48	17.25	17.36	3661602
2011-01-05	17.26	17.49	17.10	17.41	3096358
2011-01-06	17.39	17.60	17.39	17.51	2981812
2011-01-07	17.55	17.58	17.29	17.49	2951632
2011-01-10	17.56	17.75	17.42	17.69	2657726
2011-01-11	17.72	17.90	17.56	17.81	5134310
2011-01-12	17.87	17.91	17.72	17.88	3068802
2011-01-13	17.90	18.02	17.74	18.01	3065558
2011-01-14	18.02	18.54	17.97	18.52	5734548
2011-01-18	18.55	18.77	18.52	18.74	5642800
2011-01-19	18.72	18.72	18.36	18.45	4662332
2011-01-20	18.35	18.35	18.04	18.21	4495070
2011-01-21	18.30	18.44	18.21	18.24	3254492
2011-01-24	18.27	18.66	18.23	18.59	4236478
2011-01-25	18.50	18.66	18.45	18.66	4541696
2011-01-26	18.66	18.83	18.59	18.72	5762942
2011-01-27	18.74	19.01	18.73	18.95	4659974
2011-01-28	19.09	19.12	18.33	18.45	7021156
2011-01-31	18.39	18.50	18.21	18.24	5700098
2011-02-01	18.39	18.66	18.37	18.60	4314476
2011-02-02	18.49	18.72	18.49	18.56	2991378
2011-02-03	18.51	18.56	18.29	18.53	3575704
2011-02-04	18.57	18.81	18.50	18.81	3272896
2011-02-07	18.77	18.86	18.60	18.74	3402312
2011-02-08	18.73	18.78	18.54	18.73	3192720
2011-02-09	18.71	18.81	18.55	18.62	2106540
2011-02-10	18.48	18.84	18.39	18.82	7214120
2011-02-11	18.77	19.07	18.64	18.99	2772700
2011-02-14	18.96	19.20	18.96	19.08	2718772
2011-02-15	18.98	19.03	18.81	18.94	2155124
2011-02-16	18.98	19.15	18.91	19.11	3921338
2011-02-17	19.10	19.21	19.02	19.16	3336266
2011-02-18	19.14	19.17	19.02	19.10	2969156
2011-02-22	18.91	19.08	18.55	18.58	4833800
2011-02-23	18.59	18.61	17.95	18.16	6532522
2011-02-24	18.15	18.41	17.98	18.36	3990930
2011-02-25	18.46	18.69	18.44	18.67	3085262
2011-02-28	18.72	18.75	18.31	18.46	2489186
2011-03-01	18.54	18.60	18.15	18.20	3204048
2011-03-02	18.13	18.57	18.13	18.39	2565176
2011-03-03	18.53	18.81	18.52	18.79	3325504
2011-03-04	18.74	18.79	18.46	18.60	2104012
2011-03-07	18.70	18.74	18.11	18.31	3201202
2011-03-08	18.24	18.58	18.19	18.41	2019576
2011-03-09	18.32	18.33	17.85	17.96	3447272
2011-03-10	17.67	17.84	17.53	17.66	3790604
2011-03-11	17.58	17.87	17.56	17.81	3026888
2011-03-14	17.65	17.91	17.65	17.73	2638134
2011-03-15	17.29	17.71	17.15	17.57	5726010
2011-03-16	17.63	18.05	17.53	17.64	7294858
2011-03-17	17.96	17.97	17.63	17.72	3584604
2011-03-18	17.90	18.00	17.67	17.85	4934772
2011-03-21	18.06	18.26	17.97	18.13	3183676
2011-03-22	18.08	18.20	17.99	18.04	1945750
2011-03-23	18.03	18.40	17.93	18.35	3311578
2011-03-24	18.47	18.89	18.46	18.88	5155004
2011-03-25	18.89	19.01	18.83	18.86	2983624
2011-03-28	18.95	19.08	18.87	18.93	2879372
2011-03-29	18.96	19.01	18.75	18.93	10003430
2011-03-30	19.09	19.15	18.87	19.10	2911140
2011-03-31	19.07	19.18	18.96	19.01	2641320
2011-04-01	19.19	19.19	18.90	18.96	2507344
2011-04-04	19.06	19.10	18.71	18.99	4264290
2011-04-05	19.04	19.40	19.01	19.05	6372226
2011-04-06	19.17	19.29	19.07	19.21	3507512
2011-04-07	19.15	19.28	18.92	19.08	2945318
2011-04-08	19.15	19.22	18.87	18.98	2445826
2011-04-11	19.03	19.12	18.68	18.77	4578776
2011-04-12	18.63	18.68	18.34	18.55	4279732
2011-04-13	18.68	18.78	18.50	18.72	10008842
2011-04-14	18.61	18.82	18.48	18.77	3859896
2011-04-15	18.81	18.88	18.56	18.85	2241234
2011-04-18	18.66	18.68	18.47	18.60	4146100
2011-04-19	18.60	18.73	18.54	18.69	2182128
2011-04-20	19.01	19.48	18.95	19.43	4072790
2011-04-21	19.50	19.58	19.38	19.55	1923710
2011-04-25	19.56	19.64	19.43	19.58	1884598
2011-04-26	19.65	19.96	19.57	19.90	2908170
2011-04-27	19.99	20.27	19.88	20.24	5959218
2011-04-28	20.21	20.41	20.14	20.38	3368144
2011-04-29	20.41	20.55	20.31	20.52	3965888
2011-05-02	20.66	20.67	20.29	20.32	4322190
2011-05-03	20.37	20.40	20.09	20.28	3247016
2011-05-04	20.21	20.50	20.21	20.33	4060098
2011-05-05	20.21	20.53	20.07	20.27	4732474
2011-05-06	20.54	20.71	20.29	20.62	5961592
2011-05-09	20.32	20.47	20.00	20.28	5539662
2011-05-10	20.32	20.68	20.18	20.67	6866696
2011-05-11	20.56	20.75	20.27	20.39	5681648
2011-05-12	20.34	20.68	20.29	20.66	3877606
2011-05-13	20.59	20.66	20.38	20.44	2550896
2011-05-16	20.37	20.47	20.12	20.16	4017648
2011-05-17	19.92	19.92	19.56	19.63	7942960
2011-05-18	19.64	20.15	19.63	20.07	4111924
2011-05-19	20.14	20.16	19.88	20.04	3307924
2011-05-20	20.02	20.09	19.86	19.99	2518704
2011-05-23	19.67	19.75	19.56	19.66	2254732
2011-05-24	19.70	19.70	19.40	19.41	2789284
2011-05-25	19.39	19.58	19.33	19.49	3206292
2011-05-26	19.41	19.53	19.28	19.46	3819780
2011-05-27	19.47	19.65	19.45	19.57	2927432
2011-05-31	19.70	19.84	19.54	19.77	4902412
2011-06-01	19.66	19.74	19.14	19.14	5187912
2011-06-02	19.26	19.34	19.10	19.17	6368740
2011-06-03	18.97	19.08	18.65	18.69	4336762
2011-06-06	18.64	18.87	18.58	18.75	5519790
2011-06-07	18.78	18.86	18.69	18.69	3549592
2011-06-08	18.70	18.72	18.42	18.49	4212360
2011-06-09	18.50	18.60	18.40	18.48	2612312
2011-06-10	18.42	18.48	18.03	18.23	4307590
2011-06-13	18.17	18.26	17.95	18.08	3588256
2011-06-14	18.19	18.38	18.13	18.26	5043518
2011-06-15	18.07	18.22	17.97	18.05	3688700
2011-06-16	18.04	18.07	17.76	17.92	3138490
2011-06-17	18.06	18.08	17.76	17.85	4882204
2011-06-20	17.83	18.12	17.82	17.99	3740478
2011-06-21	18.09	18.46	17.92	18.43	4252942
2011-06-22	18.32	18.50	18.29	18.29	3060400
2011-06-23	18.15	18.64	18.01	18.62	6137416
2011-06-24	18.55	18.59	18.22	18.28	4122244
2011-06-27	18.30	18.54	18.13	18.47	3040524
2011-06-28	18.48	18.54	18.35	18.54	4489034
2011-06-29	18.55	18.69	18.32	18.63	9024354
2011-06-30	18.75	19.04	18.71	18.96	5532014
2011-07-01	18.99	19.25	18.88	19.18	2864192
2011-07-05	19.21	19.23	18.90	18.95	3114804
2011-07-06	18.89	19.05	18.79	19.03	2932796
2011-07-07	19.18	19.30	19.08	19.20	3106150
2011-07-08	18.98	19.11	18.80	18.94	2875302
2011-07-11	18.74	18.99	18.66	18.74	3074382
2011-07-12	16.81	16.91	16.09	16.47	33015370
2011-07-13	16.58	16.84	16.12	16.21	14869438
2011-07-14	16.30	16.47	15.91	16.01	11251822
2011-07-15	16.10	16.21	15.87	16.17	5624990
2011-07-18	16.03	16.09	15.72	15.99	6344516
2011-07-19	16.20	16.43	16.17	16.43	6245104
2011-07-20	16.43	16.45	16.19	16.35	6137984
2011-07-21	16.41	16.77	16.29	16.67	7938524
2011-07-22	16.66	17.18	16.64	17.06	6366460
2011-07-25	16.85	16.95	16.68	16.86	3692374
2011-07-26	16.88	17.17	16.88	17.12	7679652
2011-07-27	16.95	16.98	16.65	16.77	10940340
2011-07-28	16.81	17.26	16.71	16.93	7490532
2011-07-29	17.26	17.26	16.67	16.88	8762762
2011-08-01	17.12	17.28	16.63	16.86	7930242
2011-08-02	16.65	16.90	16.40	16.40	7625404
2011-08-03	16.31	16.57	16.00	16.54	8170692
2011-08-04	16.27	16.36	15.89	15.89	9782636
2011-08-05	16.04	16.26	15.17	15.59	14558334
2011-08-08	15.22	15.55	15.05	15.11	11468848
2011-08-09	15.34	15.76	14.75	15.76	15352312
2011-08-10	15.43	15.82	15.18	15.36	12250936
2011-08-11	15.48	16.21	15.44	16.04	7463414
2011-08-12	16.01	16.17	15.79	16.03	6580292
2011-08-15	16.13	16.26	16.02	16.17	5150498
2011-08-16	15.38	16.00	15.38	15.68	7790630
2011-08-17	15.64	15.96	15.41	15.53	6568440
2011-08-18	15.10	15.15	14.69	14.86	8765120
2011-08-19	14.73	15.18	14.65	14.80	6251814
2011-08-22	15.09	15.19	14.91	15.09	5086400
2011-08-23	15.17	15.86	15.12	15.85	6411754
2011-08-24	15.85	15.92	15.64	15.87	4827856
2011-08-25	15.93	15.97	15.69	15.73	6342850
2011-08-26	15.58	16.15	15.31	16.15	4601638
2011-08-29	16.35	16.71	16.30	16.69	4765076
2011-08-30	16.63	16.88	16.41	16.42	8314120
2011-08-31	16.54	16.68	16.28	16.41	4830098
2011-09-01	16.55	16.58	16.26	16.26	6557316
2011-09-02	15.88	16.03	15.57	15.68	5692238
2011-09-06	15.26	15.77	15.25	15.74	4373796
2011-09-07	15.99	16.32	15.97	16.31	4137308
2011-09-08	16.28	16.48	16.04	16.12	4407446
2011-09-09	15.97	16.33	15.89	16.03	4440432
2011-09-12	15.75	16.36	15.75	16.36	5900354
2011-09-13	16.46	16.86	16.36	16.82	5187928
2011-09-14	16.90	17.46	16.81	17.23	10676924
2011-09-15	17.45	17.46	17.08	17.16	5093858
2011-09-16	17.29	17.48	17.17	17.28	5664774
2011-09-19	17.02	17.24	16.91	17.10	4201134
2011-09-20	17.20	17.28	16.83	16.87	3984234
2011-09-21	16.96	17.08	16.59	16.60	3475252
2011-09-22	16.26	16.47	15.87	16.06	6743236
2011-09-23	16.01	16.51	15.96	16.46	3718042
2011-09-26	16.53	16.54	15.95	16.26	5175986
2011-09-27	16.59	16.90	16.45	16.60	3637660
2011-09-28	16.64	16.71	16.16	16.21	3564724
2011-09-29	16.44	16.56	15.83	16.01	6144518
2011-09-30	15.84	15.99	15.55	15.56	5389602
2011-10-03	15.50	15.70	15.17	15.22	5873022
2011-10-04	15.04	15.86	15.04	15.84	9025686
2011-10-05	15.91	16.37	15.60	16.33	5040772
2011-10-06	16.33	16.66	16.08	16.65	5396162
2011-10-07	16.68	17.03	16.55	16.84	5491450
2011-10-10	17.13	17.29	16.99	17.18	4301840
2011-10-11	17.17	17.26	17.04	17.16	4319176
2011-10-12	17.29	17.42	17.19	17.23	5221396
2011-10-13	17.19	17.77	17.15	17.66	7506612
2011-10-14	17.50	17.62	16.54	16.73	20531010
2011-10-17	16.73	16.86	16.61	16.69	5717882
2011-10-18	16.70	16.91	16.53	16.86	5505538
2011-10-19	16.80	17.00	16.64	16.72	4720988
2011-10-20	16.72	16.75	16.31	16.51	7526276
2011-10-21	16.76	16.96	16.67	16.90	6968848
2011-10-24	16.97	17.45	16.92	17.35	4084862
2011-10-25	17.23	17.57	16.93	17.27	4189198
2011-10-26	17.40	17.68	17.16	17.61	4160298
2011-10-27	18.02	18.27	17.89	18.18	5237676
2011-10-28	18.07	18.32	18.01	18.23	4141464
2011-10-31	18.12	18.30	17.92	18.09	4480488
2011-11-01	17.59	17.65	17.16	17.24	7387136
2011-11-02	17.37	17.52	17.19	17.31	4494572
2011-11-03	17.43	17.93	17.24	17.89	5478654
2011-11-04	18.55	19.00	18.36	18.51	7866962
2011-11-07	18.32	18.43	18.00	18.28	7296702
2011-11-08	18.37	18.52	18.14	18.46	4134866
2011-11-09	18.06	18.09	17.66	17.73	4373254
2011-11-10	17.87	18.00	17.63	17.88	2965714
2011-11-11	18.02	18.50	18.02	18.38	3276430
2011-11-14	18.31	18.50	18.16	18.22	2375936
2011-11-15	18.18	18.55	18.14	18.44	3651504
2011-11-16	18.22	18.69	18.18	18.31	4319690
2011-11-17	18.14	18.39	17.38	17.40	5852590
2011-11-18	17.45	17.54	17.17	17.29	3279792
2011-11-21	17.13	17.17	16.87	17.01	2744964
2011-11-22	16.97	17.11	16.57	16.60	4090934
2011-11-23	16.49	16.51	16.27	16.28	3707660
2011-11-25	16.14	16.42	16.13	16.15	1292772
2011-11-28	16.56	16.66	16.41	16.54	5767194
2011-11-29	16.51	16.68	16.43	16.49	2323040
2011-11-30	16.85	17.47	16.74	17.46	5861874
2011-12-01	17.38	17.49	17.22	17.43	2433794
2011-12-02	17.56	17.70	17.28	17.33	2975248
2011-12-05	17.59	17.69	17.38	17.46	2936046
2011-12-06	17.42	17.53	17.26	17.45	3035758
2011-12-07	17.42	17.69	17.22	17.56	3942114
2011-12-08	17.44	17.62	17.29	17.33	3614606
2011-12-09	17.15	17.50	16.94	17.41	5546274
2011-12-12	17.23	17.36	16.99	17.34	3896780
2011-12-13	17.41	17.50	16.86	16.99	3916708
2011-12-14	16.93	17.05	16.79	16.85	3293826
2011-12-15	17.02	17.09	16.83	16.90	2070318
2011-12-16	16.96	17.42	16.94	17.24	6163782
2011-12-19	17.42	17.50	16.96	17.01	3908012
2011-12-20	17.35	17.89	17.34	17.85	4986220
2011-12-21	17.91	17.98	17.35	17.73	3018860
2011-12-22	17.84	18.22	17.75	18.15	2927532
2011-12-23	18.28	18.35	18.07	18.30	1634756
2011-12-27	18.31	18.48	18.23	18.36	1236126
2011-12-28	18.39	18.39	18.12	18.15	1675492
2011-12-29	18.23	18.44	18.11	18.42	1842340
2011-12-30	18.43	18.50	18.32	18.32	1788526
2012-01-03	18.23	18.44	17.85	17.88	6183828
2012-01-04	17.84	17.94	17.73	17.91	2835590
2012-01-05	18.04	18.08	17.63	18.06	4105574
2012-01-06	18.03	18.09	17.74	17.81	3227588
2012-01-09	18.09	18.19	17.94	17.99	2762708
2012-01-10	18.07	18.11	17.87	18.00	3153386
2012-01-11	18.03	18.03	17.79	17.90	2466706
2012-01-12	17.96	17.99	17.81	17.88	3622410
2012-01-13	17.79	17.92	17.63	17.81	3629124
2012-01-17	18.02	18.19	17.90	18.09	4146076
2012-01-18	18.69	19.19	18.63	19.11	12123222
2012-01-19	19.23	19.23	18.91	18.94	11920228
2012-01-20	18.97	19.00	18.63	18.69	6171070
2012-01-23	18.66	18.84	18.54	18.59	3682918
2012-01-24	18.48	18.75	18.36	18.66	2631582
2012-01-25	18.67	18.71	18.24	18.40	4714324
2012-01-26	18.72	18.94	18.40	18.57	4488374
2012-01-27	18.25	18.58	18.25	18.39	2856586
2012-01-30	18.24	18.52	18.09	18.44	3295536
2012-01-31	18.60	18.69	18.31	18.45	3007062
2012-02-01	18.70	18.83	18.49	18.78	3543046
2012-02-02	18.77	19.16	18.77	18.85	4910084
2012-02-03	19.14	19.44	18.97	19.21	4445816
2012-02-06	19.03	19.13	18.90	19.01	3444408
2012-02-07	18.92	18.94	18.62	18.65	5571708
2012-02-08	18.59	18.71	18.46	18.64	5250298
2012-02-09	18.67	18.75	18.49	18.67	3945510
2012-02-10	18.54	18.54	18.27	18.35	2791160
2012-02-13	18.53	18.53	18.18	18.33	6771756
2012-02-14	18.22	18.47	18.14	18.47	7809378
2012-02-15	18.58	18.70	18.34	18.35	3714468
2012-02-16	18.19	18.68	18.19	18.57	3572418
2012-02-17	18.58	18.69	18.45	18.59	2893542
2012-02-21	18.65	18.66	18.23	18.32	2271702
2012-02-22	18.25	18.40	18.11	18.15	2197664
2012-02-23	18.17	18.30	18.00	18.16	2671860
2012-02-24	18.19	18.24	18.09	18.19	2211198
2012-02-27	18.06	18.28	17.91	18.17	4827746
2012-02-28	18.25	18.47	18.13	18.38	2740706
2012-02-29	18.39	18.41	18.02	18.04	3375512
2012-03-01	18.16	18.20	18.02	18.07	2421782
2012-03-02	17.97	18.13	17.76	17.85	2962496
2012-03-05	17.83	17.97	17.51	17.59	3709462
2012-03-06	17.50	17.77	17.50	17.67	3723348
2012-03-07	17.72	17.92	17.61	17.84	2469900
2012-03-08	17.88	18.05	17.80	17.93	3357704
2012-03-09	17.86	18.11	17.80	18.07	2810544
2012-03-12	18.07	18.10	17.84	17.93	3320882
2012-03-13	18.02	18.30	17.97	18.30	2913474
2012-03-14	18.30	18.50	18.20	18.27	3612864
2012-03-15	18.24	18.50	18.22	18.45	2800836
2012-03-16	18.41	18.48	18.20	18.24	5374210
2012-03-19	18.16	18.46	18.13	18.37	1908034
2012-03-20	18.29	18.35	18.13	18.30	3365024
2012-03-21	18.30	18.45	18.21	18.41	1941368
2012-03-22	18.28	18.53	18.24	18.35	2798192
2012-03-23	18.31	18.41	18.16	18.29	2033516
2012-03-26	18.42	18.54	18.31	18.49	2869298
2012-03-27	18.46	18.54	18.41	18.46	2897262
2012-03-28	18.43	18.44	18.13	18.30	2383924
2012-03-29	18.21	18.39	18.08	18.37	2539926
2012-03-30	18.52	18.72	18.40	18.60	2987944
2012-04-02	18.59	18.69	18.33	18.66	2639950
2012-04-03	18.59	18.59	18.30	18.36	2332010
2012-04-04	18.19	18.23	17.98	18.08	2247234
2012-04-05	18.08	18.13	17.96	18.07	2420708
2012-04-09	17.88	17.92	17.69	17.72	3947958
2012-04-10	17.67	17.86	17.53	17.54	4568518
2012-04-11	17.75	17.98	17.75	17.78	2730232
2012-04-12	17.77	18.13	17.77	18.09	2588956
2012-04-13	18.11	18.19	17.91	17.91	4857500
2012-04-16	18.04	18.14	17.81	17.85	4534828
2012-04-17	18.02	18.29	17.89	18.19	3279414
2012-04-18	18.05	18.14	17.89	18.11	2832718
2012-04-19	18.12	18.46	17.88	17.88	4841816
2012-04-20	17.99	18.03	17.64	17.64	4146586
2012-04-23	17.48	17.55	17.34	17.35	4739550
2012-04-24	17.44	17.48	17.28	17.29	4211586
2012-04-25	17.43	17.50	17.32	17.46	3330926
2012-04-26	17.45	17.77	17.38	17.68	3430372
2012-04-27	17.76	17.82	17.59	17.71	3899694
2012-04-30	17.69	17.78	17.60	17.69	3599882
2012-05-01	17.65	17.87	17.61	17.62	4312078
2012-05-02	17.50	17.83	17.37	17.46	8274192
2012-05-03	17.49	17.67	17.35	17.35	6787270
2012-05-04	17.18	17.24	16.88	16.90	6792000
2012-05-07	16.79	16.82	16.66	16.73	4673928
2012-05-08	16.59	16.64	16.33	16.35	8485344
2012-05-09	16.19	16.20	15.95	16.00	9196122
2012-05-10	16.05	16.15	15.85	15.97	11669680
2012-05-11	15.97	16.20	15.95	15.95	8357728
2012-05-14	15.83	15.89	15.72	15.85	5534512
2012-05-15	15.62	15.88	15.57	15.67	4725484
2012-05-16	15.78	15.87	15.63	15.67	6470092
2012-05-17	15.64	15.76	15.49	15.50	4336578
2012-05-18	15.54	15.60	15.19	15.25	6438166
2012-05-21	15.32	15.57	15.25	15.45	4560742
2012-05-22	15.42	15.57	15.38	15.47	8453824
2012-05-23	15.42	15.65	15.35	15.60	5868828
2012-05-24	15.58	15.63	15.31	15.43	3948748
2012-05-25	15.47	15.59	15.41	15.47	2778680
2012-05-29	15.63	15.75	15.52	15.68	2809484
2012-05-30	15.64	15.71	15.41	15.65	8579644
2012-05-31	15.61	15.64	15.35	15.51	10784460
2012-06-01	15.27	15.47	15.17	15.20	4180248
2012-06-04	15.24	15.38	15.12	15.26	3039806
2012-06-05	15.27	15.46	15.13	15.40	3208744
2012-06-06	15.55	15.87	15.48	15.85	3615678
2012-06-07	16.02	16.08	15.83	15.87	4925152
2012-06-08	15.79	16.04	15.79	16.01	3629380
2012-06-11	16.11	16.12	15.77	15.79	4497640
2012-06-12	15.83	16.14	15.83	16.13	2784656
2012-06-13	16.07	16.17	15.87	15.93	3190902
2012-06-14	15.96	16.13	15.75	15.92	3404552
2012-06-15	15.96	16.24	15.87	16.24	4148406
2012-06-18	16.18	16.50	16.15	16.43	3512378
2012-06-19	16.52	16.65	16.37	16.53	3146046
2012-06-20	16.62	16.72	16.47	16.62	3095438
2012-06-21	16.60	16.65	16.19	16.26	4089108
2012-06-22	16.37	16.65	16.30	16.60	4489422
2012-06-25	16.41	16.50	15.96	16.06	3992462
2012-06-26	16.11	16.35	15.93	16.18	5760746
2012-06-27	16.28	16.41	16.17	16.25	3896424
2012-06-28	16.17	16.23	15.92	16.12	2939740
2012-06-29	16.40	16.60	16.27	16.54	4044394
2012-07-02	16.63	16.66	16.29	16.41	2479820
2012-07-03	16.38	16.54	16.34	16.53	1098094
2012-07-05	16.53	16.67	16.29	16.55	2256216
2012-07-06	16.48	16.56	16.04	16.10	4091172
2012-07-09	16.04	16.10	15.79	15.89	3419822
2012-07-10	15.92	16.03	15.58	15.71	4207330
2012-07-11	15.74	15.86	15.52	15.70	5282096
2012-07-12	15.54	15.60	15.31	15.52	5015592
2012-07-13	15.53	15.89	15.51	15.82	3715756
2012-07-16	15.80	15.90	15.63	15.78	3186768
2012-07-17	15.89	15.92	15.58	15.81	2806236
2012-07-18	15.83	16.38	15.78	16.29	2604530
2012-07-19	16.33	16.48	16.27	16.41	3707756
2012-07-20	16.40	16.40	16.07	16.20	3381546
2012-07-23	15.98	15.98	15.67	15.90	2683136
2012-07-24	15.92	15.94	15.61	15.74	4482016
2012-07-25	15.75	16.14	15.71	15.96	3981284
2012-07-26	16.31	16.51	16.14	16.24	2644868
2012-07-27	16.40	16.51	16.24	16.45	5684972
2012-07-30	16.46	16.71	16.34	16.68	6595442
2012-07-31	16.69	16.87	16.59	16.69	5642910
2012-08-01	16.84	16.92	16.65	16.80	4601946
2012-08-02	16.47	16.83	16.44	16.70	3617788
2012-08-03	17.00	17.40	16.72	17.35	5200666
2012-08-06	17.35	17.37	17.21	17.32	3866410
2012-08-07	17.35	17.57	17.32	17.45	4093900
2012-08-08	17.42	17.52	17.37	17.47	3478486
2012-08-09	17.38	17.54	17.33	17.43	4316636
2012-08-10	17.41	17.56	17.38	17.53	2708446
2012-08-13	17.48	17.56	17.36	17.50	2590898
2012-08-14	17.50	17.66	17.49	17.63	3437300
2012-08-15	17.58	17.75	17.56	17.68	2273466
2012-08-16	17.68	17.86	17.67	17.81	1920166
2012-08-17	17.86	17.95	17.76	17.87	2943506
2012-08-20	17.69	17.69	17.47	17.54	2692316
2012-08-21	17.61	17.70	17.51	17.51	3049184
2012-08-22	17.48	17.54	17.29	17.45	3863362
2012-08-23	17.50	17.50	17.26	17.26	3212372
2012-08-24	17.29	17.42	17.10	17.37	4958552
2012-08-27	17.40	17.47	17.21	17.28	2214510
2012-08-28	17.22	17.43	17.20	17.38	5907014
2012-08-29	17.32	17.48	17.29	17.37	3039106
2012-08-30	17.25	17.34	17.15	17.22	1910216
2012-08-31	17.37	17.48	17.18	17.38	2505314
2012-09-04	17.39	17.39	16.99	17.21	3285550
2012-09-05	17.12	17.25	17.04	17.04	3026566
2012-09-06	17.21	17.50	17.03	17.47	5598916
2012-09-07	17.38	17.39	17.25	17.34	4457792
2012-09-10	17.34	17.38	17.05	17.07	5400608
2012-09-11	17.10	17.17	16.79	17.04	4514084
2012-09-12	17.12	17.13	16.86	16.91	3668898
2012-09-13	16.88	17.21	16.88	17.18	4440910
2012-09-14	17.19	17.38	17.08	17.18	3952464
2012-09-17	17.16	17.27	16.99	17.10	3461340
2012-09-18	17.06	17.20	17.02	17.16	2684632
2012-09-19	17.13	17.20	16.95	17.11	3865888
2012-09-20	17.11	17.16	16.98	17.12	4680798
2012-09-21	17.16	17.21	17.01	17.04	5866610
2012-09-24	16.99	17.01	16.85	16.88	3614688
2012-09-25	16.95	16.99	16.44	16.47	3067348
2012-09-26	16.46	16.46	16.19	16.36	5075352
2012-09-27	16.42	16.56	16.31	16.46	4194502
2012-09-28	16.38	16.47	16.22	16.37	4029020
2012-10-01	16.41	16.59	16.39	16.45	5477072
2012-10-02	16.78	16.78	16.51	16.69	4556736
2012-10-03	16.71	16.77	16.56	16.62	1992020
2012-10-04	16.65	16.68	16.50	16.58	2587788
2012-10-05	16.63	16.73	16.55	16.63	4997462
2012-10-08	16.52	16.61	16.46	16.50	2094368
2012-10-09	16.41	16.46	16.19	16.23	3457650
2012-10-10	16.22	16.24	16.00	16.03	3307460
2012-10-11	16.14	16.21	16.01	16.03	1867400
2012-10-12	16.03	16.16	15.85	15.86	3737674
2012-10-15	15.94	16.13	15.89	16.10	2182858
2012-10-16	16.09	16.46	15.88	16.32	7103484
2012-10-17	16.23	16.36	16.19	16.26	3737658
2012-10-18	16.26	16.27	15.85	15.86	6285830
2012-10-19	15.88	15.90	15.57	15.68	4511970
2012-10-22	15.65	15.76	15.53	15.65	3065124
2012-10-23	15.53	15.89	15.50	15.82	3733838
2012-10-24	15.87	15.90	15.69	15.76	4451258
2012-10-25	15.84	15.94	15.68	15.71	3189658
2012-10-26	15.72	15.90	15.68	15.87	3783566
2012-10-31	15.88	15.96	15.64	15.67	3661218
2012-11-01	15.74	16.26	15.69	16.25	4169260
2012-11-02	16.23	16.26	15.98	16.07	3974214
2012-11-05	15.99	16.23	15.89	16.20	5863020
2012-11-06	16.28	16.67	16.23	16.58	4044106
2012-11-07	16.39	16.39	16.01	16.06	3819150
2012-11-08	16.08	16.23	15.94	15.96	3005272
2012-11-09	15.54	15.75	15.19	15.31	10306942
2012-11-12	15.31	15.39	15.00	15.18	7250932
2012-11-13	15.10	15.26	15.00	15.07	5888418
2012-11-14	15.11	15.27	14.91	14.96	6205342
2012-11-15	14.95	15.01	14.76	14.81	5025980
2012-11-16	14.80	14.83	14.46	14.69	7460650
2012-11-19	14.62	15.02	14.61	14.97	5082122
2012-11-20	14.90	15.01	14.70	14.81	3806082
2012-11-21	14.84	14.91	14.71	14.71	5209928
2012-11-23	14.84	15.00	14.77	15.00	1715072
2012-11-26	14.95	15.05	14.76	14.85	3900810
2012-11-27	14.87	15.01	14.78	14.87	3708812
2012-11-28	14.85	15.21	14.65	15.13	7511110
2012-11-29	15.15	15.22	15.03	15.09	3657324
2012-11-30	15.10	15.26	15.05	15.21	4470676
2012-12-03	15.28	15.34	14.94	14.96	3247616
2012-12-04	14.96	14.98	14.78	14.91	3514424
2012-12-05	14.91	14.98	14.80	14.97	3417808
2012-12-06	14.98	15.27	14.96	15.26	3674066
2012-12-07	15.35	15.45	15.22	15.43	3989120
2012-12-10	15.38	15.59	15.34	15.50	4811726
2012-12-11	15.58	15.89	15.53	15.74	5164702
2012-12-12	15.84	16.00	15.79	15.85	5295128
2012-12-13	15.98	16.07	15.74	15.88	6239120
2012-12-14	15.83	15.96	15.75	15.82	3495070
2012-12-17	15.85	15.98	15.67	15.93	5965934
2012-12-18	15.92	16.24	15.87	16.16	7991866
2012-12-19	16.21	16.40	16.12	16.23	4653164
2012-12-20	16.24	16.36	16.09	16.32	3422338
2012-12-21	16.17	16.34	16.05	16.30	6380048
2012-12-24	16.25	16.29	16.05	16.28	1308388
2012-12-26	16.26	16.37	16.20	16.28	2153850
2012-12-27	16.28	16.32	16.00	16.16	2815618
2012-12-28	16.05	16.23	15.98	16.06	1790632
2012-12-31	15.99	16.30	15.90	16.30	3218690
2013-01-02	16.59	16.88	16.56	16.88	4988794
2013-01-03	16.87	16.89	16.66	16.70	2966482
2013-01-04	16.75	16.75	16.50	16.61	4806552
2013-01-07	16.55	16.73	16.49	16.59	3444042
2013-01-08	16.53	16.56	16.19	16.29	4209064
2013-01-09	16.38	16.55	16.34	16.47	4856768
2013-01-10	16.56	16.78	16.53	16.78	4645212
2013-01-11	16.73	16.83	16.66	16.80	4499052
2013-01-14	16.69	16.78	16.49	16.56	5599316
2013-01-15	16.53	16.56	16.35	16.51	5494064
2013-01-16	16.52	16.74	16.42	16.68	4044778
2013-01-17	16.75	16.86	16.69	16.81	5004362
2013-01-18	16.73	16.80	16.61	16.77	3896626
2013-01-22	16.80	16.84	16.55	16.62	4249348
2013-01-23	16.66	16.67	16.49	16.58	3135498
2013-01-24	16.61	16.70	16.48	16.63	2727226
2013-01-25	16.64	16.76	16.61	16.65	3648716
2013-01-28	16.77	16.97	16.69	16.86	2748840
2013-01-29	16.80	16.84	16.64	16.79	1537042
2013-01-30	16.79	16.95	16.77	16.89	2643008
2013-01-31	16.87	16.97	16.72	16.73	3504758
2013-02-01	16.96	17.26	16.85	17.26	4858498
2013-02-04	17.44	17.44	16.98	17.00	3539634
2013-02-05	17.08	17.20	16.96	17.11	2561152
2013-02-06	16.99	17.23	16.94	17.23	3515822
2013-02-07	17.39	17.39	16.92	16.97	4079138
2013-02-08	18.50	18.69	17.94	18.20	12082320
2013-02-11	18.10	18.23	18.02	18.22	7098712
2013-02-12	18.14	18.32	18.12	18.31	5879294
2013-02-13	18.24	18.44	18.24	18.39	4462528
2013-02-14	18.27	18.82	18.25	18.66	5981526
2013-02-15	18.62	18.72	18.39	18.54	4241086
2013-02-19	18.38	18.61	18.25	18.58	5245748
2013-02-20	18.54	18.62	18.21	18.23	3616530
2013-02-21	18.27	18.27	17.92	18.07	4850424
2013-02-22	18.28	18.49	18.18	18.44	3999630
2013-02-25	18.50	18.63	18.05	18.06	4078998
2013-02-26	18.14	18.27	18.02	18.22	6877102
2013-02-27	18.20	18.46	18.12	18.37	4384096
2013-02-28	18.39	18.55	18.23	18.24	3240820
2013-03-01	18.20	18.33	17.99	18.23	4624216
2013-03-04	18.31	18.32	18.09	18.17	3144452
2013-03-05	18.27	18.49	18.26	18.46	3631074
2013-03-06	18.48	18.50	18.29	18.39	2796562
2013-03-07	18.45	18.50	18.28	18.38	3276170
2013-03-08	18.49	18.60	18.38	18.43	3625444
2013-03-11	18.32	18.49	18.29	18.48	2723174
2013-03-12	18.40	18.58	18.28	18.42	4174996
2013-03-13	18.40	18.47	18.29	18.32	3806158
2013-03-14	18.41	18.69	18.36	18.37	3287478
2013-03-15	18.27	18.42	18.06	18.14	5324298
2013-03-18	17.90	18.11	17.82	18.01	2792680
2013-03-19	18.09	18.10	17.79	18.02	3517820
2013-03-20	18.16	18.23	18.04	18.18	2739446
2013-03-21	18.00	18.07	17.84	17.87	2399284
2013-03-22	17.99	18.12	17.88	18.10	2009762
2013-03-25	18.19	18.23	17.98	18.11	3560792
2013-03-26	18.19	18.41	18.17	18.36	1950504
2013-03-27	18.19	18.29	18.12	18.25	3621082
2013-03-28	18.25	18.40	18.16	18.39	3150108
2013-04-01	18.42	18.43	18.07	18.14	2881178
2013-04-02	18.15	18.17	17.95	18.05	3872286
2013-04-03	18.06	18.06	17.62	17.69	5201346
2013-04-04	17.66	17.87	17.53	17.83	4632956
2013-04-05	17.55	17.81	17.32	17.77	3371792
2013-04-08	17.74	17.88	17.61	17.85	2795378
2013-04-09	17.87	18.10	17.68	17.96	3693976
2013-04-10	18.04	18.39	18.01	18.37	4098090
2013-04-11	18.29	18.50	18.25	18.35	3059170
2013-04-12	18.33	18.33	18.02	18.15	2621330
2013-04-15	18.04	18.22	17.90	17.94	2737790
2013-04-16	18.00	18.22	17.90	18.15	2687050
2013-04-17	17.95	17.95	17.35	17.47	6745762
2013-04-18	17.65	17.66	17.08	17.12	5459422
2013-04-19	17.05	17.22	16.86	17.17	4297712
2013-04-22	17.20	17.47	17.02	17.36	3533916
2013-04-23	17.46	17.78	17.42	17.70	2772714
2013-04-24	17.75	17.94	17.69	17.88	2195176
2013-04-25	17.97	18.17	17.88	18.15	3413834
2013-04-26	18.14	18.14	17.78	17.80	3995482
2013-04-29	17.83	18.03	17.77	17.98	2164218
2013-04-30	17.96	18.21	17.88	18.21	2770410
2013-05-01	18.16	18.23	18.02	18.05	2102818
2013-05-02	18.05	18.33	18.00	18.31	4650792
2013-05-03	18.86	18.96	18.61	18.78	8315862
2013-05-06	18.66	18.94	18.65	18.71	5873084
2013-05-07	18.69	18.75	18.48	18.58	3898618
2013-05-08	18.59	18.79	18.53	18.73	3009200
2013-05-09	18.68	18.73	18.50	18.55	9948452
2013-05-10	18.57	18.66	18.48	18.61	9247580
2013-05-13	18.50	18.69	18.44	18.58	8665596
2013-05-14	18.65	18.72	18.52	18.70	3337948
2013-05-15	18.65	18.99	18.61	18.82	4498558
2013-05-16	18.78	18.97	18.78	18.79	2875842
2013-05-17	18.74	18.77	18.41	18.54	5995338
2013-05-20	18.51	18.63	18.31	18.34	4040796
2013-05-21	18.33	18.51	18.29	18.34	3976288
2013-05-22	18.35	18.53	18.07	18.16	4618122
2013-05-23	18.07	18.27	17.98	18.17	3947948
2013-05-24	18.09	18.19	17.91	18.16	2892842
2013-05-28	18.31	18.45	18.15	18.22	2139016
2013-05-29	18.36	18.48	18.16	18.30	4057050
2013-05-30	18.36	18.69	18.32	18.62	3255116
2013-05-31	18.51	18.61	18.24	18.24	3560280
2013-06-03	18.25	18.44	18.17	18.42	3371844
2013-06-04	19.11	19.18	18.37	18.55	9652062
2013-06-05	18.45	18.55	18.21	18.22	3579634
2013-06-06	18.28	18.29	17.87	18.11	4213476
2013-06-07	18.21	18.37	18.05	18.35	2577538
2013-06-10	18.35	18.52	18.31	18.41	3950134
2013-06-11	18.24	18.55	18.07	18.39	5320904
2013-06-12	18.56	18.56	18.17	18.17	3984400
2013-06-13	18.19	18.66	18.08	18.63	3078036
2013-06-14	18.61	18.71	18.43	18.52	2552568
2013-06-17	18.66	18.91	18.63	18.78	3242240
2013-06-18	18.75	19.05	18.75	19.02	2743660
2013-06-19	19.01	19.08	18.69	18.71	2678250
2013-06-20	18.45	18.53	18.14	18.22	3813518
2013-06-21	18.27	18.46	18.19	18.38	5118336
2013-06-24	18.26	18.32	18.08	18.15	3032222
2013-06-25	18.35	18.46	18.21	18.41	2864264
2013-06-26	18.59	18.66	18.31	18.48	2223224
2013-06-27	18.58	18.70	18.44	18.55	6139138
2013-06-28	18.45	18.77	18.41	18.63	5648766
2013-07-01	18.79	18.88	18.59	18.69	2644080
2013-07-02	18.62	19.01	18.61	18.73	2837116
2013-07-03	18.67	18.98	18.60	18.90	1447548
2013-07-05	19.04	19.17	18.85	19.12	1794840
2013-07-08	19.21	19.24	18.63	18.72	3610924
2013-07-09	18.87	18.93	18.76	18.90	2297618
2013-07-10	18.83	19.02	18.81	19.02	3297578
2013-07-11	19.28	19.52	19.16	19.46	3781606
2013-07-12	19.47	19.77	19.41	19.72	3686184
2013-07-15	19.71	19.81	19.62	19.69	2115036
2013-07-16	19.73	19.84	19.70	19.81	3665802
2013-07-17	19.89	20.06	19.79	20.00	5284734
2013-07-18	20.07	20.07	19.79	20.02	3434354
2013-07-19	19.96	20.02	19.78	19.94	3359422
2013-07-22	20.04	20.07	19.82	19.89	2449804
2013-07-23	20.02	20.20	19.92	20.01	3028956
2013-07-24	20.14	20.14	19.64	19.74	3523432
2013-07-25	19.79	19.87	19.68	19.84	3015282
2013-07-26	19.65	19.80	19.49	19.65	4850356
2013-07-29	19.55	19.71	19.52	19.61	3332026
2013-07-30	19.66	19.72	19.57	19.63	4362750
2013-07-31	19.68	19.94	19.61	19.87	6208188
2013-08-01	20.50	20.89	20.31	20.85	7611190
2013-08-02	20.61	20.74	20.52	20.74	6066378
2013-08-05	20.64	20.85	20.64	20.84	3178540
2013-08-06	20.75	20.84	20.57	20.66	2729730
2013-08-07	20.64	20.65	20.43	20.51	2715520
2013-08-08	20.67	20.69	20.42	20.43	3130762
2013-08-09	20.42	20.51	20.25	20.31	2045482
2013-08-12	20.25	20.48	20.25	20.38	2581624
2013-08-13	20.45	20.50	20.20	20.44	2693522
2013-08-14	20.40	20.40	20.16	20.18	2307130
2013-08-15	20.01	20.01	19.65	19.71	4067942
2013-08-16	19.63	19.93	19.61	19.76	3114768
2013-08-19	19.49	19.71	19.45	19.46	2305670
2013-08-20	19.50	19.65	19.46	19.56	1797762
2013-08-21	19.49	19.51	19.23	19.42	2512304
2013-08-22	19.43	19.57	19.24	19.53	1258924
2013-08-23	19.53	19.58	19.35	19.54	3879746
2013-08-26	19.57	19.70	19.46	19.59	2071198
2013-08-27	19.40	19.50	19.27	19.27	3056824
2013-08-28	19.30	19.58	19.27	19.49	2165398
2013-08-29	19.45	19.63	19.41	19.52	2373856
2013-08-30	19.22	19.57	19.22	19.41	3024952
2013-09-03	19.60	19.88	19.43	19.60	4228104
2013-09-04	19.30	19.93	19.30	19.79	4656870
2013-09-05	19.73	19.78	19.45	19.56	5489418
2013-09-06	19.70	19.71	19.34	19.45	4087278
2013-09-09	19.54	19.61	19.39	19.47	2444998
2013-09-10	19.64	19.74	19.58	19.72	2202128
2013-09-11	19.65	19.81	19.62	19.72	1987724
2013-09-12	19.73	19.82	19.57	19.74	1911398
2013-09-13	19.76	19.82	19.66	19.80	990996
2013-09-16	20.04	20.08	19.90	20.04	2924814
2013-09-17	20.13	20.25	20.12	20.14	1776464
2013-09-18	20.14	20.22	19.96	20.22	1687454
2013-09-19	20.25	20.29	20.12	20.23	2019680
2013-09-20	20.23	20.31	20.12	20.12	4374100
2013-09-23	20.17	20.27	20.04	20.17	2566094
2013-09-24	20.49	20.57	20.26	20.47	3355832
2013-09-25	20.48	20.50	20.13	20.18	2950258
2013-09-26	20.36	20.42	20.17	20.30	2584092
2013-09-27	20.18	20.24	20.10	20.15	1839600
2013-09-30	20.00	20.26	19.87	20.15	3793622
2013-10-01	20.16	20.32	20.05	20.15	2731146
2013-10-02	19.98	20.12	19.86	19.95	1994896
2013-10-03	19.88	19.95	19.59	19.75	2759022
2013-10-04	19.72	19.84	19.66	19.70	3689308
2013-10-07	19.56	19.83	19.41	19.74	2957298
2013-10-08	19.73	19.79	19.35	19.45	3702448
2013-10-09	19.52	19.59	19.23	19.41	2765574
2013-10-10	19.54	19.89	19.50	19.84	2682570
2013-10-11	19.79	20.11	19.73	20.05	1671274
2013-10-14	19.99	20.25	19.98	20.20	1704674
2013-10-15	20.05	20.15	19.75	19.78	3265632
2013-10-16	19.87	19.97	19.73	19.96	3805340
2013-10-17	19.81	20.15	19.67	20.10	2064162
2013-10-18	20.13	20.15	19.93	20.15	2417276
2013-10-21	20.22	20.31	20.14	20.25	1489880
2013-10-22	20.29	20.32	20.02	20.26	2970570
2013-10-23	20.12	20.17	19.38	19.47	5334898
2013-10-24	19.56	19.65	19.47	19.50	5423684
2013-10-25	19.58	19.60	19.28	19.44	4193116
2013-10-28	19.44	19.84	19.44	19.71	3819892
2013-10-29	19.77	20.21	19.77	20.15	6187000
2013-10-30	20.20	20.30	19.88	19.98	5422848
2013-10-31	21.25	22.05	20.91	21.48	21118812
2013-11-01	21.56	21.63	21.15	21.27	8291684
2013-11-04	21.29	21.31	21.13	21.31	4036748
2013-11-05	21.22	21.43	21.09	21.33	3383696
2013-11-06	21.35	21.55	21.26	21.49	2315880
2013-11-07	21.53	21.53	21.06	21.08	2926622
2013-11-08	21.11	21.48	21.04	21.45	3082860
2013-11-11	21.37	21.52	21.28	21.48	2147764
2013-11-12	21.37	21.80	21.36	21.75	4204842
2013-11-13	21.59	21.73	21.44	21.72	4887016
2013-11-14	21.67	21.75	21.50	21.71	4690502
2013-11-15	21.73	21.81	21.53	21.81	3071280
2013-11-18	21.32	21.85	21.30	21.68	5410724
2013-11-19	21.49	21.50	21.23	21.27	2925142
2013-11-20	21.11	21.50	21.10	21.39	3720802
2013-11-21	21.47	21.93	21.37	21.91	3323280
2013-11-22	21.59	21.95	21.59	21.91	3627364
2013-11-25	21.98	22.00	21.66	21.92	3510328
2013-11-26	21.88	21.96	21.74	21.75	4319986
2013-11-27	21.67	21.77	21.44	21.70	2474444
2013-11-29	21.65	21.83	21.62	21.65	1594946
2013-12-02	21.73	21.73	21.35	21.38	3373838
2013-12-03	21.40	21.50	21.15	21.32	5847630
2013-12-04	21.31	21.44	21.04	21.21	3702026
2013-12-05	21.33	21.38	21.03	21.17	3762368
2013-12-06	21.47	21.80	21.34	21.78	3762866
2013-12-09	21.71	21.87	21.59	21.66	4152536
2013-12-10	21.63	21.72	21.45	21.51	1699274
2013-12-11	21.50	21.55	20.98	21.08	4817378
2013-12-12	21.32	21.34	20.98	20.99	3247406
2013-12-13	21.00	21.03	20.66	20.77	4725252
2013-12-16	20.87	20.96	20.77	20.88	3675788
2013-12-17	20.85	21.10	20.77	20.97	4281552
2013-12-18	20.96	21.28	20.74	21.28	6634066
2013-12-19	21.35	21.44	21.22	21.35	4341708
2013-12-20	21.32	21.76	21.29	21.71	22230852
2013-12-23	21.85	22.10	21.70	22.04	4157358
2013-12-24	22.03	22.26	21.93	22.21	2115666
2013-12-26	22.36	22.37	22.09	22.18	2289864
2013-12-27	22.20	22.25	22.07	22.14	1567824
2013-12-30	22.11	22.36	22.07	22.23	1402122
2013-12-31	22.26	22.48	22.29	22.38	1630962
2014-01-02	22.28	22.28	22.00	22.09	2300578
2014-01-03	22.17	22.33	22.10	22.27	2266236
2014-01-06	22.26	22.35	22.17	22.23	2725414
2014-01-07	22.35	22.53	22.23	22.35	3036264
2014-01-08	22.38	22.69	22.27	22.65	3901868
2014-01-09	22.64	22.75	22.44	22.61	2863440
2014-01-10	22.69	22.74	22.45	22.54	3139852
2014-01-13	22.49	22.92	22.48	22.58	4460930
2014-01-14	22.71	23.07	22.63	23.06	3777738
2014-01-15	23.05	23.20	22.99	23.17	2445680
2014-01-16	23.16	23.18	23.00	23.14	11764542
2014-01-17	23.00	23.36	22.98	23.10	4822554
2014-01-21	23.00	23.32	23.00	23.13	2830362
2014-01-22	23.15	23.25	23.01	23.03	4628768
2014-01-23	22.99	23.06	22.46	22.50	7144514
2014-01-24	22.39	22.45	22.02	22.04	4116152
2014-01-27	22.09	22.23	21.94	22.03	2680322
2014-01-28	22.08	22.53	22.01	22.53	4595174
2014-01-29	22.34	22.69	22.26	22.31	4020208
2014-01-30	22.52	22.82	22.38	22.68	5854670
2014-01-31	22.44	22.64	22.04	22.43	5759998
2014-02-03	22.48	22.50	21.71	21.81	12091098
2014-02-04	21.86	21.89	21.59	21.81	13090104
2014-02-05	21.74	21.93	21.57	21.85	2811382
2014-02-06	21.88	22.04	21.78	21.86	12920880
2014-02-07	22.02	22.24	21.91	22.22	14073624
2014-02-10	22.31	22.44	22.22	22.38	2538630
2014-02-11	22.23	22.46	22.09	22.43	3757532
2014-02-12	23.50	23.50	22.43	22.78	3700962
2014-02-13	22.67	22.93	22.61	22.91	2868220
2014-02-14	22.88	22.97	22.77	22.88	2741548
2014-02-18	22.68	22.80	22.60	22.75	3326798
2014-02-19	21.99	22.68	22.33	22.45	3457398
2014-02-20	22.47	22.63	22.30	22.60	4713036
2014-02-21	22.63	22.74	22.52	22.63	2808818
2014-02-24	22.71	22.84	22.63	22.64	4449036
2014-02-25	22.71	22.77	22.41	22.67	6560754
2014-02-26	22.69	23.02	22.56	22.77	4613922
2014-02-27	22.73	22.86	22.01	22.71	430198
2014-02-28	22.85	22.93	22.61	22.78	2124168
2014-03-03	22.58	22.65	22.26	22.48	2285156
2014-03-04	22.48	23.18	22.40	23.16	6209138
2014-03-05	23.08	23.31	23.04	23.28	4348588
2014-03-06	23.27	23.49	23.21	23.33	2456538
2014-03-07	23.42	23.44	23.23	23.29	3001582
2014-03-10	23.28	23.36	23.10	23.26	1688478
2014-03-11	23.30	23.36	23.02	23.10	1323512
2014-03-12	23.03	23.31	22.90	23.21	2133928
2014-03-13	23.33	23.42	23.01	23.08	6320520
2014-03-14	23.09	23.17	22.97	23.04	3759360
2014-03-17	23.09	23.42	23.09	23.35	2150408
2014-03-18	23.40	23.70	23.30	23.70	2090318
2014-03-19	23.63	23.84	23.51	23.64	2346558
2014-03-20	23.59	24.06	23.51	24.04	2422982
2014-03-21	24.24	24.24	23.71	23.73	4166916
2014-03-24	23.83	23.85	23.53	23.77	2465174
2014-03-25	23.84	24.00	23.72	23.83	2445202
2014-03-26	23.92	24.05	23.54	23.58	2689612
2014-03-27	23.54	23.61	23.13	23.23	3432016
2014-03-28	23.30	23.63	23.24	23.46	1571060
2014-03-31	23.64	23.95	23.64	23.88	3041572
2014-04-01	23.99	24.02	23.81	23.93	2906838
2014-04-02	23.93	24.15	23.80	24.14	3464556
2014-04-03	24.25	24.52	24.15	24.29	3357300
2014-04-04	24.51	24.51	23.50	23.59	3382936
2014-04-07	23.59	23.75	23.32	23.46	3109236
2014-04-08	23.46	23.87	23.43	23.80	2226582
2014-04-09	23.95	24.18	23.87	24.16	2574518
2014-04-10	24.16	24.22	23.48	23.48	2830120
2014-04-11	23.29	23.53	23.17	23.23	3224190
2014-04-14	23.49	23.74	23.09	23.30	2670834
2014-04-15	23.34	23.65	23.20	23.59	2413846
2014-04-16	23.62	23.62	22.84	23.23	3745048
2014-04-17	23.28	23.80	23.25	23.67	2688444
2014-04-21	22.68	23.89	23.48	23.80	1979152
2014-04-22	23.95	24.03	23.81	23.95	2127244
2014-04-23	23.97	24.13	23.89	24.02	2107332
2014-04-24	24.16	24.23	23.94	24.20	4878624
2014-04-25	24.10	24.17	23.52	23.58	5131378
2014-04-28	23.69	23.90	23.29	23.47	3486294
2014-04-29	23.60	23.85	23.47	23.65	3006848
2014-04-30	23.62	23.79	23.44	23.77	2949246
2014-05-01	23.79	23.89	23.28	23.33	4162292
2014-05-02	23.26	23.58	23.26	23.39	2883688
2014-05-05	23.23	23.42	23.07	23.38	3343818
2014-05-06	23.42	23.59	23.11	23.18	3876290
2014-05-07	23.25	23.48	22.88	23.45	4220122
2014-05-08	23.57	23.87	23.31	23.54	2565920
2014-05-09	23.57	23.60	23.20	23.44	3196758
2014-05-12	23.54	23.87	23.52	23.84	2710580
2014-05-13	23.86	23.90	23.45	23.45	3011410
2014-05-14	23.50	23.50	23.22	23.23	2617550
2014-05-15	23.19	23.22	22.72	22.93	3034738
2014-05-16	22.92	23.24	22.84	23.20	3583786
2014-05-19	23.16	23.29	22.96	23.20	3236714
2014-05-20	23.20	23.26	22.94	23.00	2230182
2014-05-21	23.07	23.26	23.02	23.17	1983010
2014-05-22	23.23	23.56	23.15	23.22	3479442
2014-05-23	23.20	23.36	23.10	23.33	1991014
2014-05-27	23.44	23.63	23.33	23.61	2278592
2014-05-28	23.63	23.75	23.50	23.63	2154796
2014-05-29	23.72	23.78	23.56	23.66	7206348
2014-05-30	23.70	23.84	23.58	23.80	1913256
2014-06-02	23.53	23.74	23.41	23.63	2394976
2014-06-03	23.52	23.81	23.52	23.72	2689660
2014-06-04	23.65	23.89	23.56	23.88	1812422
2014-06-05	23.95	24.19	23.75	24.14	2662580
2014-06-06	24.25	24.47	24.17	24.33	4830532
2014-06-09	24.29	24.67	24.22	24.65	3252572
2014-06-10	24.57	24.75	24.53	24.71	7470568
2014-06-11	24.68	24.86	24.60	24.73	2863776
2014-06-12	24.61	24.78	24.49	24.58	2327744
2014-06-13	24.66	24.77	24.50	24.57	2006910
2014-06-16	24.46	24.61	24.31	24.44	3125510
2014-06-17	24.33	24.71	24.38	24.67	1927522
2014-06-18	24.70	24.72	24.33	24.61	2611856
2014-06-19	24.66	24.66	24.44	24.60	5522918
2014-06-20	24.66	24.73	24.57	24.68	4442644
2014-06-23	24.68	24.84	24.57	24.74	2010656
2014-06-24	24.74	24.80	24.35	24.38	3521918
2014-06-25	24.34	24.45	24.19	24.42	1678888
2014-06-26	24.42	24.44	24.02	24.22	1918282
2014-06-27	24.14	24.35	24.09	24.33	1669078
2014-06-30	24.33	24.45	24.29	24.41	1832696
2014-07-01	24.56	25.02	24.37	24.89	3517826
2014-07-02	24.82	24.94	24.75	24.80	1600356
2014-07-03	24.85	24.98	24.84	24.92	995082
2014-07-07	24.94	24.98	24.70	24.73	3275972
2014-07-08	24.73	24.78	24.55	24.65	2176130
2014-07-09	24.69	24.83	24.60	24.82	2013302
2014-07-10	24.47	24.82	24.33	24.64	2252440
2014-07-11	24.60	24.66	24.40	24.54	2477760
2014-07-14	24.70	24.75	24.49	24.54	2073658
2014-07-15	24.58	24.62	24.12	24.30	2918104
2014-07-16	24.42	24.56	24.36	24.38	2400060
2014-07-17	24.29	24.43	24.07	24.08	1814844
2014-07-18	24.20	24.43	24.18	24.27	2392372
2014-07-21	24.16	24.38	24.16	24.28	1460612
2014-07-22	24.42	24.53	24.31	24.44	2044756
2014-07-23	24.30	24.31	23.53	23.56	3365398
2014-07-24	23.60	23.76	23.56	23.60	2794396
2014-07-25	23.41	23.48	22.69	22.95	6479886
2014-07-28	22.99	23.09	22.64	23.07	3715422
2014-07-29	23.11	23.34	23.06	23.13	3221250
2014-07-30	23.24	23.31	23.03	23.13	2383300
2014-07-31	23.50	23.50	22.39	22.51	7426726
2014-08-01	23.58	23.58	22.84	23.02	5949814
2014-08-04	22.99	23.16	22.77	23.12	3306334
2014-08-05	23.05	23.27	22.96	23.11	2800510
2014-08-06	23.01	23.41	23.00	23.33	3918918
2014-08-07	23.27	23.45	22.72	22.79	4030592
2014-08-08	22.89	23.03	22.76	22.99	2786562
2014-08-11	23.11	23.33	22.99	23.14	1865066
2014-08-12	23.13	23.32	23.05	23.29	2294016
2014-08-13	23.32	23.51	23.25	23.51	2062272
2014-08-14	23.60	23.61	23.41	23.54	2008994
2014-08-15	23.66	23.84	23.43	23.69	1625714
2014-08-18	23.68	23.72	23.37	23.52	4244104
2014-08-19	23.37	23.56	23.34	23.53	2540114
2014-08-20	23.50	23.82	23.47	23.80	2943694
2014-08-21	23.85	23.91	23.68	23.90	2338386
2014-08-22	23.80	23.99	23.69	23.88	2066310
2014-08-25	24.00	24.00	23.79	23.86	2165114
2014-08-26	23.94	24.00	23.84	23.91	1271424
2014-08-27	23.93	23.97	23.67	23.83	1439262
2014-08-28	23.73	24.04	23.68	24.01	1792646
2014-08-29	24.15	24.44	24.12	24.42	4268774
2014-09-02	24.44	24.50	24.22	24.39	4048960
2014-09-03	24.35	24.42	24.26	24.29	2228434
2014-09-04	24.33	24.50	24.23	24.31	1858026
2014-09-05	24.36	24.43	24.23	24.43	1369100
2014-09-08	24.37	24.55	24.32	24.49	2338276
2014-09-09	24.50	24.51	24.28	24.31	1475378
2014-09-10	24.24	24.26	23.95	24.15	2557260
2014-09-11	24.08	24.28	24.02	24.19	1398230
2014-09-12	24.18	24.23	23.77	23.84	1944066
2014-09-15	23.91	23.97	23.62	23.66	1796328
2014-09-16	23.53	24.06	23.51	24.03	2108052
2014-09-17	24.07	24.38	23.97	24.21	2614804
2014-09-18	24.29	24.65	24.22	24.59	2168238
2014-09-19	24.70	24.70	24.19	24.22	2790002
2014-09-22	24.23	24.26	23.92	24.00	2383090
2014-09-23	23.95	24.16	23.75	23.75	4094396
2014-09-24	23.82	23.99	23.75	23.89	1619384
2014-09-25	23.89	23.92	23.47	23.68	2472180
2014-09-26	23.77	23.89	23.62	23.80	1580716
2014-09-29	23.59	23.87	23.59	23.76	3006358
2014-09-30	23.74	23.89	23.48	23.62	5166052
2014-10-01	23.58	23.63	22.95	23.04	6033070
2014-10-02	23.05	23.19	22.62	23.14	5362550
2014-10-03	23.23	23.39	23.05	23.07	4249728
2014-10-06	23.26	23.30	22.83	22.99	3367466
2014-10-07	22.79	23.00	22.46	22.46	4211300
2014-10-08	22.68	23.18	22.35	23.10	4756256
2014-10-09	23.08	23.15	22.75	22.77	5231428
2014-10-10	20.15	20.54	19.51	19.98	27492882
2014-10-13	19.89	20.03	19.06	19.35	12524774
2014-10-14	19.54	19.83	18.95	19.11	13544514
2014-10-15	18.73	19.20	18.53	18.87	9553828
2014-10-16	18.49	19.92	18.46	19.60	12413696
2014-10-17	19.82	20.01	19.16	19.20	7293614
2014-10-20	19.12	19.58	19.00	19.56	7313588
2014-10-21	19.80	20.33	19.74	20.30	7921602
2014-10-22	20.38	20.42	19.98	19.99	4278834
2014-10-23	20.11	20.43	20.09	20.17	3881920
2014-10-24	20.15	20.58	20.15	20.52	3509934
2014-10-27	20.48	20.63	20.27	20.59	6338866
2014-10-28	20.64	20.95	20.52	20.94	3748638
2014-10-29	20.85	21.14	20.61	21.11	8775804
2014-10-30	20.94	20.94	20.23	20.55	7155212
2014-10-31	22.57	22.57	21.27	21.56	14864984
2014-11-03	21.55	21.85	21.47	21.61	4412030
2014-11-04	21.59	21.74	21.30	21.44	3113208
2014-11-05	21.52	21.81	21.39	21.79	2559426
2014-11-06	21.85	22.00	21.58	21.76	3735926
2014-11-07	21.77	21.79	21.36	21.57	4179774
2014-11-10	21.61	21.82	21.51	21.75	2645240
2014-11-11	21.81	21.83	21.61	21.69	2319430
2014-11-12	21.63	21.79	21.51	21.69	7514220
2014-11-13	21.78	21.87	21.78	21.80	459612
2014-11-14	21.40	21.69	21.30	21.68	2865196
2014-11-17	21.67	21.83	21.51	21.83	3272680
2014-11-18	21.80	22.11	21.75	22.01	7633230
2014-11-19	21.80	21.91	21.52	21.58	2960682
2014-11-20	21.52	21.79	21.40	21.62	2609008
2014-11-21	21.96	22.00	21.64	21.89	2971124
2014-11-24	22.00	22.13	21.81	22.03	3422802
2014-11-25	22.15	22.20	21.96	22.06	3326464
2014-11-26	22.03	22.55	22.03	22.53	2872620
2014-11-28	22.60	22.64	22.36	22.58	1501802
2014-12-01	22.53	22.79	22.33	22.37	3818338
2014-12-02	22.34	22.36	22.01	22.33	5264912
2014-12-03	22.47	23.38	22.47	23.30	6389700
2014-12-04	23.31	23.31	22.92	23.01	3194366
2014-12-05	23.04	23.17	22.93	23.15	2428418
2014-12-08	23.10	23.16	22.51	22.64	3199976
2014-12-09	22.49	22.77	22.40	22.71	9758256
2014-12-10	22.70	22.73	22.13	22.24	4457232
2014-12-11	23.02	23.02	22.30	22.35	2715646
2014-12-12	22.14	22.30	21.85	21.85	2697910
2014-12-15	22.04	22.43	21.55	21.57	4351058
2014-12-16	21.55	22.14	21.49	21.55	3674718
2014-12-17	21.55	21.89	21.34	21.86	4879896
2014-12-18	22.34	22.71	22.06	22.58	4467562
2014-12-19	22.61	22.75	22.37	22.64	5817932
2014-12-22	22.73	22.92	22.53	22.82	2450542
2014-12-23	23.04	23.27	22.87	22.90	3471136
2014-12-24	22.99	23.10	22.81	22.92	1104136
2014-12-26	22.93	23.04	22.84	22.86	965078
2014-12-29	22.77	22.93	22.68	22.76	1798524
2014-12-30	22.65	22.78	22.59	22.61	2422414
2014-12-31	22.75	22.90	22.55	22.56	2249042
2015-01-02	22.68	22.80	22.21	22.44	1981826
2015-01-05	22.33	22.39	21.92	21.94	2004050
2015-01-06	21.88	22.02	21.40	21.51	2825158
2015-01-07	21.72	21.76	21.38	21.63	2087294
2015-01-08	21.76	22.33	21.75	22.32	3038268
2015-01-09	22.43	22.47	22.09	22.26	2050394
2015-01-12	22.12	22.22	21.79	22.02	2125984
2015-01-13	22.45	22.76	21.83	21.99	4722364
2015-01-14	21.86	22.59	21.78	22.51	6163188
2015-01-15	22.83	22.92	22.20	22.23	3416240
2015-01-16	22.15	22.49	22.08	22.42	3386708
2015-01-20	22.61	22.71	22.36	22.63	2664884
2015-01-21	22.60	23.15	22.49	23.09	3012748
2015-01-22	23.31	23.34	22.76	23.27	3582048
2015-01-23	23.33	23.33	23.02	23.26	2275272
2015-01-26	23.15	23.41	23.01	23.40	1980636
2015-01-27	23.13	23.25	22.82	22.90	3433200
2015-01-28	23.08	23.36	22.85	22.86	4229816
2015-01-29	22.77	23.15	21.25	22.93	3875406
2015-01-30	23.40	23.67	22.52	22.55	6774104
2015-02-02	22.59	22.70	22.06	22.38	5274054
2015-02-03	22.52	22.83	22.41	22.79	5434328
2015-02-04	22.67	23.34	22.67	23.17	7229452
2015-02-05	23.75	24.59	23.75	24.52	36340890
2015-02-06	24.55	24.74	24.19	24.32	55781914
2015-02-09	24.13	24.36	23.86	23.94	6856484
2015-02-10	24.13	24.46	23.92	24.44	7347964
2015-02-11	24.44	24.53	24.26	24.43	5018880
2015-02-12	24.75	25.02	24.46	24.99	8937992
2015-02-13	25.76	25.84	25.02	25.36	7703410
2015-02-17	25.54	25.52	25.09	25.46	6691988
2015-02-18	25.34	25.41	25.16	25.36	4365214
2015-02-19	25.19	25.29	25.00	25.27	5048374
2015-02-20	25.16	25.47	25.00	25.46	6270710
2015-02-23	25.31	25.40	25.17	25.31	3811258
2015-02-24	25.12	25.81	25.30	25.77	5594162
2015-02-25	25.69	25.77	25.52	25.68	4398960
2015-02-26	25.74	25.78	25.54	25.73	4049292
2015-02-27	25.70	25.84	25.53	25.64	3278174
2015-03-02	25.81	26.22	25.75	26.21	3866350
2015-03-03	26.00	26.09	25.60	25.72	5262560
2015-03-04	25.64	25.77	25.43	25.74	4693170
2015-03-05	25.84	25.87	25.29	25.44	8892084
2015-03-06	25.27	25.59	25.25	25.38	5102150
2015-03-09	25.49	25.71	25.37	25.67	3657842
2015-03-10	25.35	25.45	24.77	24.77	5781778
2015-03-11	24.66	24.82	24.40	24.51	11333638
2015-03-12	24.21	24.89	24.29	24.85	8082434
2015-03-13	24.88	24.95	24.38	24.76	6240970
2015-03-16	24.98	25.27	24.85	25.22	4282796
2015-03-17	25.14	25.14	24.70	24.87	4006080
2015-03-18	24.79	25.17	24.40	25.11	4780614
2015-03-19	25.07	25.27	24.88	25.15	4220916
2015-03-20	25.33	25.62	25.17	25.44	8357578
2015-03-23	25.50	25.61	25.18	25.19	3661946
2015-03-24	25.22	25.36	24.80	24.81	8547836
2015-03-25	24.82	24.92	24.03	24.05	5894812
2015-03-26	23.83	24.24	23.45	24.11	5123640
2015-03-27	24.05	24.75	23.97	24.60	3420500
2015-03-30	24.66	25.09	24.59	24.95	4107460
2015-03-31	24.83	24.87	24.42	24.45	5884434
2015-04-01	24.40	24.44	23.93	24.16	4341880
2015-04-02	24.19	24.38	24.03	24.09	2643400
2015-04-06	23.94	24.25	23.59	24.16	3137526
2015-04-07	24.21	24.58	24.12	24.46	3355496
2015-04-08	24.36	24.52	24.24	24.46	4104590
2015-04-09	24.36	24.74	24.36	24.70	2815468
2015-04-10	24.80	25.05	24.67	25.00	3721142
2015-04-13	25.02	25.08	24.66	24.77	4024920
2015-04-14	24.66	24.72	24.37	24.40	3993054
2015-04-15	24.45	25.13	24.36	25.06	3675516
2015-04-16	24.87	25.19	24.83	25.13	3493170
2015-04-17	24.88	24.92	24.47	24.60	3405180
2015-04-20	24.78	24.92	24.65	24.81	1912296
2015-04-21	24.94	24.95	24.48	24.61	4747652
2015-04-22	24.73	24.73	24.31	24.65	3316262
2015-04-23	24.05	24.45	23.92	24.29	4558198
2015-04-24	24.16	24.17	23.51	23.67	5077960
2015-04-27	23.72	23.99	23.60	23.68	2883906
2015-04-28	23.67	24.01	23.54	23.97	3689918
2015-04-29	23.75	23.99	23.68	23.81	2794412
2015-04-30	23.72	23.94	23.67	23.83	5314980
2015-05-01	24.05	24.37	23.93	24.30	2894640
2015-05-04	24.44	24.48	24.33	24.42	3228808
2015-05-05	24.30	24.41	23.76	23.77	3498678
2015-05-06	23.88	23.96	23.36	23.55	4274792
2015-05-07	23.62	23.99	23.62	23.71	3170854
2015-05-08	24.00	25.00	23.92	24.49	8235220
2015-05-11	24.49	24.76	24.28	24.69	4676536
2015-05-12	24.59	24.69	24.21	24.55	4157878
2015-05-13	24.70	24.99	24.39	24.83	3021774
2015-05-14	24.90	25.07	24.75	24.93	3334788
2015-05-15	24.99	25.02	24.55	24.63	4158394
2015-05-18	24.61	24.69	24.41	24.49	4114272
2015-05-19	24.38	24.46	24.08	24.16	3770166
2015-05-20	24.25	24.51	24.13	24.34	3374308
2015-05-21	24.35	24.35	23.97	24.20	6848834
2015-05-22	24.09	24.29	24.09	24.20	1868232
2015-05-26	24.08	24.16	23.80	23.88	2683046
2015-05-27	23.91	24.31	23.84	24.25	4940622
2015-05-28	24.23	24.49	24.20	24.44	2743402
2015-05-29	24.47	24.72	24.39	24.57	3866164
2015-06-01	24.63	24.75	24.42	24.55	2882694
2015-06-02	24.34	24.38	24.11	24.14	3036984
2015-06-03	24.27	24.34	23.99	24.01	1679950
2015-06-04	23.84	24.19	23.57	23.65	3735656
2015-06-05	23.57	23.79	23.49	23.73	2198350
2015-06-08	23.69	23.79	23.26	23.33	2702736
2015-06-09	22.95	23.61	22.13	23.42	3018422
2015-06-10	23.50	23.81	23.48	23.76	2057902
2015-06-11	23.78	23.88	23.71	23.82	2472242
2015-06-12	23.72	23.81	23.58	23.68	2649036
2015-06-15	23.45	23.92	23.39	23.80	3297512
2015-06-16	23.69	23.96	23.69	23.87	2580352
2015-06-17	23.95	24.06	23.81	23.95	4374268
2015-06-18	24.06	24.55	24.04	24.51	5172802
2015-06-19	24.58	24.91	24.40	24.83	9706448
2015-06-22	24.96	25.25	24.86	25.21	4765192
2015-06-23	25.29	25.36	25.06	25.10	4317686
2015-06-24	25.11	25.11	24.73	24.74	3546920
2015-06-25	24.83	24.94	24.67	24.67	4499454
2015-06-26	24.59	24.71	24.15	24.21	4225710
2015-06-29	23.90	24.09	23.56	23.60	3795578
2015-06-30	23.84	24.05	23.63	23.71	3660190
2015-07-01	23.95	23.98	23.19	23.32	4928428
2015-07-02	23.43	23.47	22.99	23.26	3979536
2015-07-06	23.02	23.02	22.59	22.89	5610442
2015-07-07	23.06	23.06	22.32	22.84	4973062
2015-07-08	22.60	22.74	22.13	22.35	5936746
2015-07-09	22.67	22.85	22.09	22.09	3524792
2015-07-10	22.32	22.58	22.30	22.43	3433002
2015-07-13	22.53	22.62	22.35	22.48	2955140
2015-07-14	22.56	22.69	22.47	22.61	3214738
2015-07-15	22.55	22.65	22.31	22.49	2952224
2015-07-16	22.52	22.94	22.03	22.26	5633136
2015-07-17	22.16	22.22	21.94	22.17	4512364
2015-07-20	22.27	22.30	21.91	22.00	4124688
2015-07-21	22.00	22.30	21.86	21.90	5164978
2015-07-22	21.27	21.44	20.84	21.05	11137192
2015-07-23	21.19	21.81	21.07	21.34	6639882
2015-07-24	21.36	21.57	20.46	20.94	7462698
2015-07-27	20.82	21.01	20.58	20.89	5366082
2015-07-28	20.63	21.44	20.57	21.33	5149828
2015-07-29	21.30	21.51	21.22	21.39	5001038
2015-07-30	21.36	21.55	21.28	21.46	7370116
2015-07-31	21.48	21.49	21.35	21.42	3511926
2015-08-03	21.10	21.42	21.01	21.39	5954202
2015-08-04	21.05	21.40	20.72	21.40	14267900
2015-08-05	21.57	22.08	21.54	21.92	9823068
2015-08-06	21.94	21.94	21.44	21.62	5171508
2015-08-07	21.56	21.80	21.43	21.78	4256294
2015-08-10	22.00	22.32	21.93	22.21	3699386
2015-08-11	22.00	22.02	21.74	21.86	5421032
2015-08-12	21.62	22.04	21.43	21.93	4759948
2015-08-13	21.89	21.92	21.64	21.70	3315258
2015-08-14	21.62	21.70	21.31	21.65	3614172
2015-08-17	21.56	21.80	21.40	21.76	3456498
2015-08-18	21.67	21.75	21.42	21.47	4235906
2015-08-19	21.47	21.58	21.07	21.34	4912006
2015-08-20	21.07	21.27	20.76	20.77	4720590
2015-08-21	20.69	20.93	20.40	20.42	6405784
2015-08-24	19.00	20.86	18.89	20.07	10347580
2015-08-25	20.68	20.77	19.79	19.79	7894570
2015-08-26	20.29	20.61	19.91	20.55	9333102
2015-08-27	20.92	21.37	20.82	21.37	5745324
2015-08-28	21.25	21.66	21.23	21.62	4735142
2015-08-31	21.51	21.62	21.24	21.25	4151686
2015-09-01	20.73	20.87	20.08	20.17	6893972
2015-09-02	20.42	20.56	20.11	20.55	7566442
2015-09-03	20.65	20.93	20.57	20.87	5026248
2015-09-04	20.55	20.74	20.43	20.50	3791618
2015-09-08	21.76	22.50	21.32	22.43	11262540
2015-09-09	22.52	22.88	22.14	22.19	11532494
2015-09-10	22.12	22.32	21.69	22.10	6696378
2015-09-11	21.93	22.33	21.82	21.95	5936094
2015-09-14	22.03	22.16	21.89	21.96	5370238
2015-09-15	22.09	22.18	21.89	22.01	6048874
2015-09-16	21.99	22.02	21.86	21.96	5973332
2015-09-17	21.95	22.00	21.55	21.67	6366542
2015-09-18	21.41	21.66	21.25	21.40	5048340
2015-09-21	21.60	21.69	21.28	21.37	2482104
2015-09-22	21.02	21.44	20.88	21.00	2679696
2015-09-23	20.96	21.15	20.63	20.68	3902780
2015-09-24	20.49	20.76	20.05	20.64	3061742
2015-09-25	20.80	20.98	20.51	20.69	1895080
2015-09-28	20.74	20.87	20.42	20.43	5433676
2015-09-29	20.50	20.89	20.37	20.84	3889242
2015-09-30	21.10	21.58	20.84	21.55	3994186
2015-10-01	21.55	21.63	20.79	21.10	5092312
2015-10-02	20.81	21.70	20.68	21.69	5392418
2015-10-05	21.85	22.76	21.85	22.54	5914362
2015-10-06	22.45	22.74	22.26	22.68	4452334
2015-10-07	22.75	23.15	22.56	22.99	3773360
2015-10-08	22.95	23.35	22.80	23.33	4245968
2015-10-09	23.25	23.55	23.07	23.14	2410096
2015-10-12	23.05	23.27	22.88	23.14	2810840
2015-10-13	23.01	23.11	22.89	23.03	3341340
2015-10-14	22.99	24.09	22.99	23.66	7240806
2015-10-15	23.87	24.19	23.61	23.67	5378396
2015-10-16	23.68	23.71	23.34	23.47	3632346
2015-10-19	23.44	23.75	23.39	23.62	2901214
2015-10-20	23.50	23.78	23.48	23.70	2346144
2015-10-21	23.84	24.12	23.55	23.58	4117502
2015-10-22	23.97	24.49	23.76	24.43	7051220
2015-10-23	24.70	24.78	24.30	24.56	4584428
2015-10-26	24.51	24.80	24.18	24.26	3202142
2015-10-27	24.07	24.63	23.90	23.97	4338088
2015-10-28	23.98	24.30	23.77	24.28	3787484
2015-10-29	24.02	24.12	23.60	23.70	3854890
2015-10-30	23.71	24.21	23.71	24.15	5110154
2015-11-02	24.10	24.48	24.05	24.45	3358796
2015-11-03	24.46	24.50	24.19	24.41	2809240
2015-11-04	24.38	24.56	24.21	24.50	4368020
2015-11-05	24.88	24.92	23.66	23.96	5381260
2015-11-06	23.79	24.09	23.70	23.93	5911080
2015-11-09	23.77	23.94	23.46	23.91	5820814
2015-11-10	23.76	23.79	23.47	23.58	3222422
2015-11-11	23.61	23.81	23.54	23.55	2145742
2015-11-12	23.40	23.69	23.18	23.19	3755414
2015-11-13	23.18	23.48	22.77	22.82	3070022
2015-11-16	22.01	22.99	22.01	22.98	3523534
2015-11-17	22.93	23.16	22.82	23.04	2865910
2015-11-18	22.84	23.54	22.84	23.49	3342232
2015-11-19	23.54	23.79	23.22	23.59	2286062
2015-11-20	23.68	23.81	23.52	23.69	2171930
2015-11-23	23.75	23.75	23.22	23.30	2395134
2015-11-24	23.24	23.64	22.81	23.62	3159758
2015-11-25	23.60	23.71	23.44	23.58	2184472
2015-11-27	23.58	23.90	23.44	23.85	1441888
2015-11-30	23.86	24.27	23.83	24.14	4334002
2015-12-01	24.28	24.34	23.96	24.25	3369218
2015-12-02	24.05	24.20	23.25	23.33	6016600
2015-12-03	23.53	23.71	23.04	23.22	3652096
2015-12-04	23.25	23.75	23.08	23.69	5700288
2015-12-07	23.62	23.74	23.28	23.34	2878352
2015-12-08	23.09	23.17	22.88	23.11	3355842
2015-12-09	23.01	23.14	22.66	22.76	3536134
2015-12-10	22.74	22.84	22.50	22.68	3040208
2015-12-11	22.44	22.71	22.29	22.32	4328118
2015-12-14	22.41	22.49	22.08	22.31	3366244
2015-12-15	22.45	23.15	22.45	23.04	6661270
2015-12-16	23.20	23.65	22.92	23.56	6480870
2015-12-17	23.78	23.95	23.22	23.22	4716110
2015-12-18	23.02	23.17	22.77	23.05	12320460
2015-12-21	23.10	23.44	23.10	23.43	3813282
2015-12-22	23.54	23.63	23.38	23.59	2290732
2015-12-23	23.67	23.78	23.54	23.66	1829446
2015-12-24	23.58	23.80	23.58	23.63	742264
2015-12-28	23.56	23.78	23.27	23.77	3585914
2015-12-29	23.87	24.18	23.77	24.06	2085570
2015-12-30	24.01	24.09	23.80	23.87	1993786
2015-12-31	23.83	23.93	23.27	23.27	2316182
2016-01-04	22.83	23.05	22.63	22.99	4940300
2016-01-05	22.99	23.16	22.72	22.82	3603022
2016-01-06	22.38	22.67	22.26	22.47	3655828
2016-01-07	22.00	22.36	21.20	21.33	6740924
2016-01-08	21.50	21.50	20.72	20.77	5630592
2016-01-11	20.95	21.08	20.53	20.75	5237642
2016-01-12	21.00	21.10	20.66	20.93	4182896
2016-01-13	21.06	21.93	20.63	20.66	10078236
2016-01-14	20.73	21.26	20.50	21.02	8390586
2016-01-15	20.49	20.66	19.82	20.26	8426720
2016-01-19	21.09	22.06	20.47	20.85	10196988
2016-01-20	21.42	21.80	20.77	21.43	17610632
2016-01-21	21.66	22.21	21.42	21.81	9031918
2016-01-22	22.15	22.28	21.19	21.57	8170552
2016-01-25	21.51	21.93	21.29	21.60	5421464
2016-01-26	21.56	22.40	21.56	22.13	7373990
2016-01-27	22.04	22.29	21.57	21.67	5816966
2016-01-28	21.84	21.94	21.33	21.58	4733606
2016-01-29	21.66	22.45	21.66	22.41	8056224
2016-02-01	22.23	22.51	21.96	22.22	5097528
2016-02-02	21.84	21.94	21.57	21.59	4798740
2016-02-03	21.03	21.61	20.89	21.16	11815986
2016-02-04	21.22	21.90	20.27	21.37	12037810
2016-02-05	21.32	21.85	21.03	21.11	6776810
2016-02-08	20.89	21.00	20.39	20.61	7051358
2016-02-09	20.47	21.02	20.41	20.63	5366564
2016-02-10	20.67	20.88	20.12	20.14	6194246
2016-02-11	19.84	20.00	19.51	19.83	5916264
2016-02-12	20.00	20.27	19.69	20.21	3493930
2016-02-16	20.52	21.04	20.41	20.82	7717116
2016-02-17	20.89	21.36	20.89	21.33	4534630
2016-02-18	21.21	21.37	20.95	20.99	4026108
2016-02-19	20.98	21.30	20.85	21.19	4065570
2016-02-22	21.34	21.71	21.29	21.54	4462496
2016-02-23	21.40	21.66	21.10	21.13	3168308
2016-02-24	20.78	22.01	20.77	21.84	7820172
2016-02-25	21.94	21.96	21.54	21.91	3551160
2016-02-26	22.02	22.48	21.93	22.44	5157236
2016-02-29	22.34	22.59	22.13	22.25	5782710
2016-03-01	22.30	22.64	22.04	22.61	5898302
2016-03-02	22.45	22.93	22.39	22.61	5001894
2016-03-03	22.90	23.08	22.75	23.06	3315946
2016-03-04	23.10	23.66	22.95	23.42	5843088
2016-03-07	23.43	23.95	23.41	23.86	7268110
2016-03-08	23.64	23.85	23.30	23.34	4634590
2016-03-09	23.52	23.76	23.37	23.76	4826748
2016-03-10	23.78	23.90	23.28	23.76	4080704
2016-03-11	23.80	24.35	23.66	24.31	4397968
2016-03-14	24.30	24.31	23.90	24.05	3293464
2016-03-15	23.86	24.05	23.64	24.05	3935512
2016-03-16	23.99	24.16	23.70	24.02	4504170
2016-03-17	24.00	24.25	23.78	24.22	5398550
2016-03-18	24.23	24.63	24.09	24.56	9760744
2016-03-21	24.45	24.50	24.11	24.38	4321576
2016-03-22	24.23	24.45	24.07	24.16	3659650
2016-03-23	24.19	24.27	23.95	23.98	2743188
2016-03-24	23.79	24.14	23.67	24.06	2367368
2016-03-28	24.18	24.20	23.98	24.01	3327696
2016-03-29	23.91	24.46	23.81	24.01	3482190
2016-03-30	24.52	24.74	24.38	24.42	3446442
2016-03-31	24.42	24.42	24.09	24.42	5576522
2016-04-01	23.96	24.17	23.77	24.14	4260218
2016-04-04	24.09	24.31	23.92	24.19	4596610
2016-04-05	24.00	24.65	23.95	24.33	7538228
2016-04-06	24.28	24.46	23.76	24.32	10016878
2016-04-07	24.25	24.25	23.90	23.94	4689398
2016-04-08	24.10	24.41	24.05	24.23	3774620
2016-04-11	24.39	24.56	24.18	24.20	4018960
2016-04-12	24.29	24.34	23.97	24.15	2935332
2016-04-13	24.19	24.62	24.16	24.61	2329870
2016-04-14	24.56	24.73	24.33	24.64	3399126
2016-04-15	24.59	24.60	24.31	24.38	5224178
2016-04-18	24.34	24.53	24.26	24.45	4486688
2016-04-19	24.54	24.65	24.21	24.26	4136268
2016-04-20	24.23	24.86	24.17	24.80	4530196
2016-04-21	24.74	25.00	24.68	24.72	3861884
2016-04-22	24.69	25.27	24.69	24.86	4192650
2016-04-25	24.85	24.95	24.75	24.79	3122530
2016-04-26	24.88	25.34	24.82	25.04	5387910
2016-04-27	24.83	25.26	24.66	25.17	4663470
2016-04-28	25.00	25.32	24.70	24.76	6003044
2016-04-29	24.67	24.67	24.07	24.30	4633130
2016-05-02	24.43	24.72	24.19	24.68	3427398
2016-05-03	24.54	24.57	24.28	24.40	4238496
2016-05-04	24.26	24.46	24.13	24.21	3930304
2016-05-05	24.42	24.42	23.60	23.91	5598654
2016-05-06	23.73	23.98	23.54	23.98	4984632
2016-05-09	23.94	24.10	23.75	23.79	2958074
2016-05-10	23.91	24.18	23.78	24.17	3092424
2016-05-11	24.03	24.42	23.96	24.16	2353770
2016-05-12	24.20	24.33	23.60	23.67	4623670
2016-05-13	23.68	23.90	23.49	23.58	5068264
2016-05-16	23.58	24.18	23.52	23.98	3340156
2016-05-17	24.01	24.11	23.81	23.89	3036206
2016-05-18	23.78	24.37	23.78	24.17	3470910
2016-05-19	23.76	24.02	23.57	23.82	2317786
2016-05-20	23.96	24.51	23.96	24.41	3498288
2016-05-23	24.36	24.72	24.34	24.43	2741158
2016-05-24	24.53	25.06	24.52	24.98	4044170
2016-05-25	25.07	25.30	25.03	25.09	4077830
2016-05-26	25.04	25.37	25.04	25.33	3529776
2016-05-27	25.38	25.53	25.26	25.50	2989406
2016-05-31	25.57	25.87	25.17	25.84	5199612
2016-06-01	25.69	25.89	25.58	25.86	2831634
2016-06-02	25.77	25.97	25.74	25.86	3316336
2016-06-03	25.85	26.00	25.67	25.91	3536470
2016-06-06	25.90	26.10	25.87	25.88	3695606
2016-06-07	25.96	26.47	25.94	26.41	4210554
2016-06-08	26.45	26.59	26.27	26.50	3323250
2016-06-09	26.39	26.40	25.94	26.39	3136266
2016-06-10	26.17	26.34	26.02	26.13	5738260
2016-06-13	26.01	26.22	25.92	25.96	2865654
2016-06-14	25.83	26.14	25.73	26.10	3341490
2016-06-15	26.17	26.23	25.90	26.05	3140562
2016-06-16	25.92	26.06	25.61	26.03	3765678
2016-06-17	25.98	25.98	25.50	25.61	7348768
2016-06-20	25.93	26.15	25.79	25.94	3527624
2016-06-21	26.02	26.09	25.84	25.96	2794086
2016-06-22	25.93	26.13	25.73	25.80	2999242
2016-06-23	25.95	26.43	25.88	26.42	3022986
2016-06-24	25.35	25.84	25.08	25.24	6313904
2016-06-27	24.95	25.00	23.91	24.07	6483270
2016-06-28	24.40	24.77	24.31	24.68	3953278
2016-06-29	24.83	25.01	24.69	24.85	5473040
2016-06-30	24.89	25.41	24.75	25.38	6714366
2016-07-01	25.30	25.36	25.02	25.21	2901784
2016-07-05	25.08	25.08	24.69	24.92	4294964
2016-07-06	24.80	24.86	24.49	24.75	5027188
2016-07-07	24.84	26.02	24.84	25.20	3915690
2016-07-08	25.44	25.97	25.39	25.94	3122030
2016-07-11	26.30	26.30	25.96	26.18	4399042
2016-07-12	26.34	26.61	26.34	26.55	3653858
2016-07-13	26.67	26.85	26.57	26.63	3557796
2016-07-14	26.90	27.02	26.69	26.81	3028220
2016-07-15	26.86	26.99	26.70	26.89	11689780
2016-07-18	27.30	27.34	26.94	27.02	3109474
2016-07-19	26.90	26.98	26.73	26.86	2682210
2016-07-20	26.98	27.26	26.82	27.17	2981292
2016-07-21	27.08	27.16	26.82	26.90	3437088
2016-07-22	26.96	27.11	26.67	27.09	3231738
2016-07-25	26.84	27.27	26.84	27.14	3468258
2016-07-26	27.38	29.37	27.16	28.67	12398174
2016-07-27	28.77	28.77	28.18	28.54	6445180
2016-07-28	28.50	28.65	28.15	28.35	3337542
2016-07-29	28.42	28.47	27.82	27.82	7443918
2016-08-01	28.02	28.12	27.78	27.91	4318282
2016-08-02	27.79	27.88	27.26	27.49	3626030
2016-08-03	27.46	27.69	27.41	27.67	3171190
2016-08-04	27.70	27.91	27.68	27.88	3575272
2016-08-05	27.99	28.29	27.92	28.28	4006324
2016-08-08	28.30	28.57	28.26	28.32	3906388
2016-08-09	29.82	30.99	29.73	30.32	16461506
2016-08-10	30.31	30.43	30.09	30.18	7084456
2016-08-11	30.19	30.43	30.08	30.39	5149460
2016-08-12	30.76	30.76	30.14	30.26	2941286
2016-08-15	30.39	30.64	30.27	30.61	4751384
2016-08-16	30.45	30.64	30.30	30.42	2795334
2016-08-17	30.38	30.50	30.15	30.48	2234696
2016-08-18	30.40	30.66	30.25	30.62	3473612
2016-08-19	30.65	30.91	30.53	30.65	3411300
2016-08-22	30.48	30.67	30.46	30.64	2469672
2016-08-23	30.79	30.96	30.69	30.70	3481878
2016-08-24	30.58	30.73	30.44	30.51	2914812
2016-08-25	30.52	30.82	30.45	30.57	3540826
2016-08-26	30.61	31.12	30.60	30.79	3074714
2016-08-29	30.84	31.00	30.78	30.80	2232818
2016-08-30	30.89	31.12	30.63	30.72	3032616
2016-08-31	30.79	31.00	30.58	30.96	4531074
2016-09-01	31.05	31.40	30.78	31.40	6826886
2016-09-02	31.37	31.50	31.13	31.35	3731900
2016-09-06	31.41	31.56	30.90	31.14	5510384
2016-09-07	30.74	30.93	30.28	30.39	10122168
2016-09-08	30.38	30.48	30.15	30.33	3504796
2016-09-09	30.08	30.19	29.16	29.26	5893586
2016-09-12	29.19	30.00	29.08	29.93	3907174
2016-09-13	29.79	29.98	29.44	29.57	4871484
2016-09-14	29.54	29.78	29.30	29.71	2823086
2016-09-15	29.74	30.45	29.67	30.22	5869402
2016-09-16	30.21	30.37	29.81	30.16	6765300
2016-09-19	30.37	30.65	30.15	30.30	2464716
2016-09-20	30.40	30.42	30.04	30.10	2974900
2016-09-21	30.26	30.59	30.16	30.56	2848788
2016-09-22	30.78	30.92	30.29	30.59	3381522
2016-09-23	30.62	30.67	30.30	30.32	1970326
2016-09-26	30.25	30.38	30.05	30.24	1912198
2016-09-27	30.16	30.70	30.00	30.66	3059594
2016-09-28	30.71	30.89	30.54	30.83	2670046
2016-09-29	30.83	31.19	30.45	30.99	3943588
2016-09-30	31.06	31.36	30.92	31.07	5265252
2016-10-03	31.03	31.22	30.83	30.91	2433510
2016-10-04	30.89	31.10	30.56	30.66	2564516
2016-10-05	30.83	31.30	30.75	31.06	2803836
2016-10-06	31.06	31.30	30.89	31.29	3033782
2016-10-07	31.30	31.30	30.76	31.03	2369524
2016-10-10	31.15	31.28	30.61	30.66	2724824
2016-10-11	30.55	30.70	29.54	29.85	4868590
2016-10-12	29.76	29.80	29.24	29.50	5796886
2016-10-13	29.27	29.27	28.76	29.21	4045612
2016-10-14	29.39	29.87	29.24	29.50	4058784
2016-10-17	29.45	29.71	29.33	29.35	2694810
2016-10-18	29.71	29.82	29.40	29.43	3481004
2016-10-19	29.36	30.14	29.21	30.01	6165120
2016-10-20	29.91	30.04	29.55	29.86	2602480
2016-10-21	29.71	29.83	29.40	29.75	2008206
2016-10-24	29.97	30.35	29.97	30.32	2318664
2016-10-25	30.33	30.59	30.29	30.46	3309054
2016-10-26	30.27	30.38	30.06	30.28	3104018
2016-10-27	30.38	30.71	30.07	30.18	3226198
2016-10-28	30.23	30.51	30.05	30.15	2125988
2016-10-31	30.35	30.61	30.27	30.28	4822378
2016-11-01	30.40	30.45	29.75	30.09	3987288
2016-11-02	30.11	30.34	29.89	29.93	4126250
2016-11-03	29.99	30.09	29.69	29.82	2423472
2016-11-04	29.76	30.26	29.73	30.11	4218364
2016-11-07	30.56	31.17	30.45	31.12	6885146
2016-11-08	32.62	32.81	31.60	31.98	10176658
2016-11-09	31.11	32.36	30.78	32.16	6642352
2016-11-10	32.27	32.71	31.06	31.22	10096982
2016-11-11	31.22	31.61	31.08	31.58	4819326
2016-11-14	31.84	31.91	31.55	31.77	4827574
2016-11-15	31.82	32.63	31.73	32.60	4592644
2016-11-16	32.39	32.87	32.25	32.83	3663482
2016-11-17	32.66	32.95	32.42	32.73	3158198
2016-11-18	32.58	32.73	32.13	32.29	6136788
2016-11-21	32.45	32.81	32.31	32.60	5826330
2016-11-22	32.59	32.83	32.42	32.79	4657862
2016-11-23	32.75	33.06	32.64	33.06	3424532
2016-11-25	32.98	33.12	32.92	33.04	1251712
2016-11-28	32.99	33.41	32.82	32.95	4067228
2016-11-29	32.88	33.16	32.75	33.02	3885030
2016-11-30	33.01	33.38	32.77	33.09	6499596
2016-12-01	33.17	33.20	30.39	30.62	17624832
2016-12-02	30.60	31.35	30.43	31.03	5464730
2016-12-05	31.37	31.86	31.20	31.62	5873528
2016-12-06	31.61	31.85	31.49	31.75	4300438
2016-12-07	31.76	32.30	31.52	32.25	3257198
2016-12-08	32.28	32.64	32.10	32.60	3644686
2016-12-09	32.66	32.68	32.07	32.27	2911426
2016-12-12	32.19	32.29	31.48	31.81	3341016
2016-12-13	32.09	32.70	32.01	32.55	2651262
2016-12-14	32.48	32.80	32.45	32.53	3201588
2016-12-15	32.66	33.15	32.45	32.92	6318248
2016-12-16	33.10	33.12	32.21	32.27	5763128
2016-12-19	32.29	32.75	32.24	32.51	2013382
2016-12-20	32.68	32.89	32.51	32.65	2217018
2016-12-21	32.73	32.86	32.38	32.59	2086022
2016-12-22	32.77	32.77	32.42	32.69	2381658
2016-12-23	32.56	32.71	32.44	32.70	1040694
2016-12-27	32.68	33.03	32.66	32.70	1796262
2016-12-28	32.76	32.83	32.33	32.34	1687344
2016-12-29	32.33	32.50	32.21	32.38	2483916
2016-12-30	32.53	32.53	31.91	32.08	2013430
2017-01-03	32.26	32.49	31.59	31.93	5107790
2017-01-04	32.04	32.07	31.73	31.91	4460640
2017-01-05	31.77	31.92	31.11	31.30	5424830
2017-01-06	31.38	31.97	31.26	31.84	2737106
2017-01-09	31.81	32.41	31.81	32.21	3907368
2017-01-10	32.21	32.49	32.06	32.43	2316646
2017-01-11	32.35	33.26	32.25	33.24	6497976
2017-01-12	33.18	33.32	32.74	33.24	4881876
2017-01-13	33.31	33.35	33.12	33.17	2764202
2017-01-17	33.01	33.06	32.34	32.48	2971754
2017-01-18	32.61	33.33	32.52	33.25	6319404
2017-01-19	33.15	33.60	32.80	32.85	3190538
2017-01-20	32.98	33.49	32.93	33.47	3904296
2017-01-23	33.36	33.60	33.19	33.52	3517696
2017-01-24	33.67	33.98	33.53	33.95	3504870
2017-01-25	34.20	34.51	34.13	34.41	4255840
2017-01-26	34.47	34.47	33.79	33.82	5307896
2017-01-27	33.98	34.39	33.92	34.38	2840782
2017-01-30	34.33	34.55	33.89	34.53	3305280
2017-01-31	34.42	34.43	33.43	33.68	4797470
2017-02-01	33.86	34.26	33.69	34.21	3875972
2017-02-02	33.92	34.42	33.72	34.39	3521328
2017-02-03	34.61	34.87	34.25	34.72	3699184
2017-02-06	34.58	34.72	34.42	34.59	4488250
2017-02-07	34.64	34.83	34.52	34.81	4644394
2017-02-08	38.25	38.25	36.51	36.90	23618788
2017-02-09	36.75	36.75	35.31	35.47	60882298
2017-02-10	35.27	35.51	34.88	35.45	35279638
2017-02-13	35.52	35.77	35.21	35.33	14992460
2017-02-14	35.32	35.66	35.09	35.39	10793866
2017-02-15	35.48	36.03	35.36	35.95	11276864
2017-02-16	35.78	35.88	35.49	35.86	6523462
2017-02-17	35.77	35.85	35.53	35.84	4590364
2017-02-21	35.95	36.27	35.88	36.24	7802054
2017-02-22	36.26	36.56	36.12	36.52	8645974
2017-02-23	36.52	36.55	36.17	36.36	8553012
2017-02-24	36.12	36.45	35.92	36.42	5587102
2017-02-27	36.36	36.58	36.21	36.57	6677892
2017-02-28	36.47	36.61	36.05	36.26	11334816
2017-03-01	36.62	36.90	36.12	36.82	11052868
2017-03-02	36.66	36.92	36.38	36.51	6170362
2017-03-03	36.56	36.69	36.36	36.65	4747122
2017-03-06	36.44	37.10	36.31	36.96	7180046
2017-03-07	36.93	37.24	36.70	36.92	8834336
2017-03-08	37.06	37.32	36.70	36.77	7071840
2017-03-09	36.72	36.81	36.51	36.74	3430790
2017-03-10	37.06	37.20	36.88	36.98	3061890
2017-03-13	37.04	37.29	36.94	37.25	3232806
2017-03-14	37.16	37.16	36.86	37.00	3573288
2017-03-15	37.09	37.33	36.84	37.26	4494710
2017-03-16	37.38	37.45	36.92	37.06	3393608
2017-03-17	37.24	37.43	37.07	37.14	6808990
2017-03-20	37.20	37.39	37.11	37.18	2861226
2017-03-21	37.32	37.41	36.12	36.17	5158676
2017-03-22	36.26	36.85	36.18	36.75	4473892
2017-03-23	36.69	36.69	36.24	36.38	3572894
2017-03-24	36.80	37.06	36.48	36.58	4031314
2017-03-27	36.30	36.71	35.94	36.41	3799610
2017-03-28	36.41	37.02	36.31	36.75	4062486
2017-03-29	36.57	36.94	36.51	36.84	5092596
2017-03-30	36.82	37.19	36.75	36.94	2652212
2017-03-31	36.86	37.17	36.50	36.89	4746138
2017-04-03	36.97	37.23	36.23	36.61	4203400
2017-04-04	36.88	37.30	36.62	36.73	4397796
2017-04-05	36.77	37.23	36.41	36.51	3891352
2017-04-06	36.45	36.91	36.06	36.76	4129994
2017-04-07	36.78	37.13	36.64	37.03	4978044
2017-04-10	37.03	37.19	36.64	36.71	3816606
2017-04-11	36.52	36.57	35.70	36.33	7021996
2017-04-12	36.32	36.35	35.86	36.08	6463446
2017-04-13	36.01	36.45	35.96	36.12	5443972
2017-04-17	36.28	36.59	36.18	36.51	2862132
2017-04-18	36.30	37.16	36.28	37.07	4660866
2017-04-19	37.27	37.72	37.24	37.43	6558136
2017-04-20	37.76	37.98	37.58	37.82	6418494
2017-04-21	37.38	37.50	36.94	37.22	5927772
2017-04-24	37.74	38.05	37.56	37.98	3223790
2017-04-25	38.00	38.40	37.88	38.37	5482408
2017-04-26	38.37	38.40	37.88	38.08	4638482
2017-04-27	38.28	38.66	38.23	38.38	4140806
2017-04-28	38.36	38.36	37.71	37.79	4435570
2017-05-01	37.96	38.13	37.53	38.08	2481748
2017-05-02	38.05	38.08	37.56	37.85	4388706
2017-05-03	37.77	37.88	37.49	37.63	4904194
2017-05-04	37.67	37.82	37.42	37.51	4613806
2017-05-05	37.69	37.69	37.28	37.59	4295954
2017-05-08	37.67	37.92	37.43	37.73	4430026
2017-05-09	37.73	38.24	37.59	38.23	7676698
2017-05-10	39.95	40.10	38.84	39.26	13076528
2017-05-11	39.20	39.78	38.99	39.52	7412452
2017-05-12	39.50	39.64	39.31	39.50	3844560
2017-05-15	39.53	40.07	39.49	40.07	4539050
2017-05-16	39.96	40.87	39.86	40.82	5177724
2017-05-17	40.45	40.61	39.12	39.17	5799198
2017-05-18	39.20	39.88	38.94	39.67	5233208
2017-05-19	39.74	40.21	39.69	40.09	3533354
2017-05-22	40.15	40.66	40.09	40.56	3379912
2017-05-23	40.64	40.97	40.32	40.68	3844930
2017-05-24	40.77	40.91	40.54	40.83	3742554
2017-05-25	41.00	41.18	40.79	40.89	4767512
2017-05-26	40.75	40.90	40.53	40.85	3613278
2017-05-30	40.91	41.43	40.85	41.26	4985476
2017-05-31	41.55	42.00	41.24	41.65	5153028
2017-06-01	41.81	41.99	41.61	41.72	4030806
2017-06-02	41.87	42.32	41.45	42.17	4601332
2017-06-05	42.28	42.78	42.21	42.26	5236986
2017-06-06	42.16	42.80	41.78	42.60	6482582
2017-06-07	42.78	43.26	42.66	43.15	5535380
2017-06-08	43.29	43.45	42.82	43.43	3471764
2017-06-09	43.63	43.75	40.86	41.74	8614702
2017-06-12	40.92	41.55	40.15	41.54	8241880
2017-06-13	41.82	42.25	41.03	41.77	6534386
2017-06-14	41.95	42.05	40.69	41.15	4520970
2017-06-15	40.53	40.92	40.36	40.79	4930106
2017-06-16	40.91	41.09	40.39	40.62	8133684
2017-06-19	40.98	41.52	40.91	41.31	4948178
2017-06-20	41.36	41.42	40.14	40.18	4661624
2017-06-21	40.34	40.59	39.95	40.42	9588330
2017-06-22	40.39	40.55	40.01	40.04	5496660
2017-06-23	40.11	40.86	39.90	40.80	5425504
2017-06-26	40.80	41.36	40.11	40.15	3350244
2017-06-27	40.03	40.21	39.33	39.36	4958720
2017-06-28	39.53	39.99	38.78	39.92	6462022
2017-06-29	39.63	39.67	38.16	38.69	6509602
2017-06-30	38.92	39.14	38.48	38.59	4849512
2017-07-03	38.87	39.00	37.90	37.91	2264728
2017-07-05	38.01	39.06	38.01	38.97	6206314
2017-07-06	38.55	39.09	38.25	38.56	3314028
2017-07-07	38.74	39.51	38.61	39.18	3702414
2017-07-10	39.20	39.54	38.98	39.38	3534612
2017-07-11	39.38	39.82	39.31	39.56	2765852
2017-07-12	39.97	40.63	39.77	40.08	6264262
2017-07-13	40.19	40.29	39.68	39.75	4478032
2017-07-14	39.94	40.51	39.87	40.42	2835038
2017-07-17	40.45	40.68	40.18	40.52	2911172
2017-07-18	40.41	40.81	40.20	40.79	2386592
2017-07-19	41.04	41.24	40.86	41.16	4198680
2017-07-20	41.26	41.69	41.03	41.52	3423194
2017-07-21	41.00	41.03	40.33	40.44	5266840
2017-07-24	40.50	40.62	40.19	40.28	3605112
2017-07-25	40.25	40.69	40.06	40.47	3005034
2017-07-26	40.78	41.62	40.70	41.35	4457470
2017-07-27	41.49	41.60	39.90	40.47	4168094
2017-07-28	40.34	40.45	40.04	40.35	2504332
2017-07-31	40.50	40.68	39.98	40.02	3725160
2017-08-01	40.31	40.40	40.02	40.17	2394970
2017-08-02	40.34	40.55	39.57	39.91	3678784
2017-08-03	39.94	40.50	39.79	40.34	6185224
2017-08-04	40.72	41.92	40.41	41.75	10037796
2017-08-07	41.79	42.52	41.51	42.49	4677904
2017-08-08	42.47	42.97	42.12	42.31	5263674
2017-08-09	41.96	42.11	41.56	41.80	2762408
2017-08-10	41.48	41.63	40.56	40.62	4574070
2017-08-11	40.70	41.36	40.69	41.11	2814326
2017-08-14	41.69	42.24	41.51	42.01	4130084
2017-08-15	42.03	42.22	41.65	42.15	3376166
2017-08-16	42.20	42.39	41.83	42.08	2672524
2017-08-17	41.70	41.77	40.80	40.83	3590582
2017-08-18	40.96	41.19	40.67	40.79	2698342
2017-08-21	40.93	40.96	40.46	40.77	1826380
2017-08-22	40.95	41.46	40.95	41.36	2659878
2017-08-23	41.01	41.56	40.90	41.45	2484962
2017-08-24	41.48	41.75	41.18	41.35	2913460
2017-08-25	41.41	41.61	41.23	41.32	1540686
2017-08-28	41.53	41.97	41.36	41.88	2312446
2017-08-29	41.45	42.00	41.43	41.92	3039762
2017-08-30	42.00	42.88	42.00	42.84	5710162
2017-08-31	42.92	43.49	42.78	43.40	4216992
2017-09-01	43.48	44.00	43.36	43.93	3401796
2017-09-05	43.50	43.89	42.74	43.25	4286650
2017-09-06	43.08	43.27	42.50	43.06	4308628
2017-09-07	43.09	43.75	42.86	43.70	3018586
2017-09-08	43.65	43.81	43.19	43.29	3244034
2017-09-11	43.90	44.24	43.44	44.19	3892026
2017-09-12	44.31	44.45	43.88	44.23	3091848
2017-09-13	44.02	44.27	43.92	44.17	2878138
2017-09-14	44.11	44.87	44.09	44.62	6377704
2017-09-15	44.89	45.29	44.67	44.81	8153852
2017-09-18	45.00	45.62	44.97	45.51	4656884
2017-09-19	45.56	45.92	45.20	45.49	4393134
2017-09-20	45.41	45.46	43.39	44.16	6607830
2017-09-21	44.24	44.39	43.70	44.19	3543914
2017-09-22	44.05	44.90	44.05	44.85	2593076
2017-09-25	44.53	44.69	43.80	44.04	3210326
2017-09-26	44.40	44.65	43.60	43.88	3562572
2017-09-27	44.25	44.76	44.12	44.46	3540210
2017-09-28	44.32	44.64	44.15	44.57	3871268
2017-09-29	44.56	45.00	44.44	44.89	4388164
2017-10-02	45.19	45.62	45.08	45.28	3909786
2017-10-03	45.28	45.48	45.13	45.36	3441768
2017-10-04	45.34	45.81	45.01	45.80	5118458
2017-10-05	45.91	45.91	45.38	45.65	3668598
2017-10-06	45.46	45.80	45.15	45.78	2699100
2017-10-09	45.93	46.00	45.63	45.75	2197742
2017-10-10	46.00	46.17	45.55	45.96	2194914
2017-10-11	45.87	46.07	45.69	45.97	2244090
2017-10-12	45.74	46.20	45.74	45.89	2239050
2017-10-13	46.12	46.26	45.71	45.88	2106238
2017-10-16	46.12	46.15	45.80	45.95	1668100
2017-10-17	45.90	45.94	45.59	45.85	1920080
2017-10-18	45.80	46.18	45.20	46.06	3325968
2017-10-19	45.80	46.56	45.28	46.53	3083876
2017-10-20	46.95	47.33	46.25	46.37	3617916
2017-10-23	46.56	46.70	46.15	46.31	3374272
2017-10-24	46.32	46.71	46.27	46.66	1754244
2017-10-25	46.44	46.60	45.79	46.16	3275396
2017-10-26	46.42	46.82	46.42	46.56	2510306
2017-10-27	46.91	47.41	46.37	47.36	3938760
2017-10-30	47.11	47.75	46.98	47.61	3971768
2017-10-31	47.62	47.85	47.31	47.40	2467010
2017-11-01	47.15	47.57	46.26	46.50	5892982
2017-11-02	46.19	46.96	46.07	46.73	2799844
2017-11-03	46.86	47.01	46.27	46.83	2785146
2017-11-06	47.16	47.81	47.09	47.68	6139790
2017-11-07	47.50	47.96	45.25	45.72	9491454
2017-11-08	45.68	46.56	45.45	46.41	9210204
2017-11-09	46.17	46.22	44.79	45.41	6634298
2017-11-10	45.44	45.84	45.18	45.78	3654234
2017-11-13	45.51	45.67	45.24	45.51	2798612
2017-11-14	45.34	45.56	45.01	45.51	3018428
2017-11-15	45.23	45.35	44.64	44.80	2982792
2017-11-16	44.88	45.53	44.82	45.39	3571680
2017-11-17	45.51	45.80	45.32	45.65	4198466
2017-11-20	45.74	45.95	45.57	45.70	2920992
2017-11-21	45.97	46.31	45.81	45.94	3136096
2017-11-22	45.83	46.13	45.20	45.20	3269356
2017-11-24	45.15	45.52	45.11	45.49	1455870
2017-11-27	45.24	45.31	44.32	44.47	5142786
2017-11-28	44.58	45.34	44.43	45.29	4336228
2017-11-29	45.11	45.15	42.98	43.29	8779542
2017-11-30	43.60	44.38	43.34	43.50	7330728
2017-12-01	43.20	43.66	42.55	43.50	6198738
2017-12-04	43.72	43.97	42.86	43.15	5028904
2017-12-05	42.99	44.31	42.78	43.11	4868064
2017-12-06	42.90	43.42	42.65	43.16	3023320
2017-12-07	43.21	43.83	43.07	43.70	3661268
2017-12-08	44.05	44.24	43.63	43.71	3713838
2017-12-11	43.73	44.22	43.46	43.70	3252606
2017-12-12	43.40	43.52	42.83	42.92	3796344
2017-12-13	43.21	43.47	42.97	43.20	2964904
2017-12-14	43.23	43.32	42.69	42.74	3963370
2017-12-15	43.12	43.63	42.68	43.38	6468954
2017-12-18	43.65	44.70	43.65	44.49	4364380
2017-12-19	44.61	44.92	44.21	44.80	3517726
2017-12-20	45.03	45.45	44.74	45.11	3587990
2017-12-21	45.16	45.33	44.69	44.73	2829950
2017-12-22	44.67	44.81	44.06	44.46	1858680
2017-12-26	44.10	44.46	43.89	44.32	1175284
2017-12-27	44.48	44.56	44.15	44.20	1638322
2017-12-28	44.45	44.50	44.09	44.31	2322410
2017-12-29	44.35	44.50	43.92	43.94	1808080
2018-01-02	44.29	45.27	44.13	45.21	3266122
2018-01-03	45.26	46.09	45.19	45.89	5060062
2018-01-04	46.12	46.43	45.72	46.00	3292578
2018-01-05	46.29	46.44	45.79	46.13	2962014
2018-01-08	45.97	46.44	45.67	46.31	2168670
2018-01-09	46.37	46.52	45.84	46.26	4446616
2018-01-10	45.98	46.13	45.04	45.48	3984312
2018-01-11	45.59	46.17	45.36	46.06	2155148
2018-01-12	46.17	46.83	45.90	46.72	2542676
2018-01-16	47.02	47.19	46.34	46.67	3516944
2018-01-17	47.19	48.19	46.96	48.01	5706546
2018-01-18	48.01	48.80	47.94	48.65	4833146
2018-01-19	48.93	49.07	48.47	48.73	7529722
2018-01-22	48.81	49.36	48.62	49.35	3495648
2018-01-23	49.35	49.59	49.04	49.26	3261948
2018-01-24	48.43	48.90	47.44	47.68	6566718
2018-01-25	48.16	48.18	46.13	46.24	5448812
2018-01-26	46.96	48.54	46.74	48.46	6504306
2018-01-29	48.07	48.65	47.69	48.44	3917400
2018-01-30	48.18	48.26	47.45	47.50	4091150
2018-01-31	47.90	48.11	47.26	47.61	3887990
2018-02-01	47.46	47.95	47.06	47.27	3865020
2018-02-02	47.00	47.47	46.62	46.66	3890674
2018-02-05	46.55	47.03	44.74	44.75	7048280
2018-02-06	44.07	45.96	43.95	45.96	10956116
2018-02-07	43.78	44.50	41.41	41.46	27250350
2018-02-08	41.50	41.61	39.62	39.95	16232452
2018-02-09	40.39	40.99	39.17	40.52	11433536
2018-02-12	40.76	41.76	40.76	41.51	10039848
2018-02-13	41.06	41.36	40.07	40.41	8592908
2018-02-14	40.02	41.19	40.00	41.11	7374238
2018-02-15	41.56	41.64	40.50	41.25	7161070
2018-02-16	41.12	41.91	41.12	41.71	7107298
2018-02-20	41.32	43.26	41.32	42.43	8053058
2018-02-21	42.62	42.92	41.80	42.08	6471716
2018-02-22	42.09	42.82	41.63	41.96	4396378
2018-02-23	42.41	42.61	41.84	42.58	4127652
2018-02-26	42.73	43.23	42.63	43.19	4429236
2018-02-27	43.88	46.14	43.81	44.28	12216996
2018-02-28	44.71	45.26	44.35	44.47	8230952
2018-03-01	44.51	45.00	43.78	44.51	7676716
2018-03-02	46.20	46.88	44.50	45.65	17057178
2018-03-05	45.87	47.46	45.55	47.24	7874830
2018-03-06	47.50	48.38	46.87	48.29	9563010
2018-03-07	47.54	48.04	47.11	47.79	6008216
2018-03-08	48.50	48.58	47.28	47.67	7787898
2018-03-09	48.46	49.57	48.23	49.49	8548758
2018-03-12	49.77	50.25	49.65	50.12	5845742
2018-03-13	50.50	50.74	48.74	49.02	7340758
2018-03-14	49.27	49.35	48.38	48.63	4691120
2018-03-15	48.72	48.91	48.43	48.77	3396844
2018-03-16	48.80	49.40	48.62	49.09	5334530
2018-03-19	48.62	48.74	47.45	48.49	5297414
2018-03-20	48.67	49.46	48.51	49.27	4514514
2018-03-21	49.03	50.14	49.02	49.61	5029344
2018-03-22	48.83	49.42	48.25	48.28	4392050
2018-03-23	48.35	48.50	47.01	47.01	7190732
2018-03-26	48.00	49.04	47.31	49.00	3415544
2018-03-27	49.34	49.55	46.87	47.20	5599606
2018-03-28	47.04	47.20	45.47	45.58	7351078
2018-03-29	45.97	46.31	45.23	45.68	8538820
2018-04-02	45.50	45.75	43.62	43.82	8732108
2018-04-03	44.20	44.60	43.68	44.52	4797296
2018-04-04	43.58	45.21	43.46	45.09	4231076
2018-04-05	45.31	45.46	44.22	44.81	3984596
2018-04-06	44.20	44.86	42.94	43.14	4923438
2018-04-09	43.57	44.51	43.06	43.10	7408976
2018-04-10	44.04	44.62	43.48	44.37	4582328
2018-04-11	43.81	45.00	43.74	44.25	4221178
2018-04-12	44.58	44.96	44.27	44.53	6104068
2018-04-13	44.79	44.84	43.50	43.67	4903428
2018-04-16	44.10	44.10	42.98	43.12	7588676
2018-04-17	43.42	44.82	43.38	44.54	5950368
2018-04-18	44.34	44.63	43.75	44.00	4493758
2018-04-19	43.15	43.36	42.24	42.57	6390902
2018-04-20	43.25	43.80	42.23	42.84	7182312
2018-04-23	42.92	43.31	42.17	42.20	6629452
2018-04-24	42.67	42.76	40.64	41.22	8681748
2018-04-25	41.33	42.05	40.78	41.49	5411446
2018-04-26	41.95	42.68	41.66	42.45	4950790
2018-04-27	42.79	43.02	41.77	42.33	3114124
2018-04-30	42.38	42.66	41.71	41.83	3582772
2018-05-01	41.60	42.56	41.50	42.51	3376482
2018-05-02	42.58	42.82	42.02	42.39	4648074
2018-05-03	41.99	43.16	41.32	43.06	6321222
2018-05-04	42.74	43.88	42.74	43.76	4377672
2018-05-07	44.26	44.86	43.83	44.37	7332722
2018-05-08	44.95	45.48	43.26	45.33	8977640
2018-05-09	45.50	45.96	44.55	45.93	5472870
2018-05-10	45.82	46.63	45.82	46.58	3539750
2018-05-11	46.75	47.11	46.26	46.48	2881588
2018-05-14	47.05	47.35	46.60	46.73	3317954
2018-05-15	47.35	47.37	46.18	46.68	5983354
2018-05-16	46.55	46.99	46.53	46.76	2941266
2018-05-17	46.61	47.00	46.32	46.69	3268602
2018-05-18	46.25	46.78	45.97	46.40	2869802
2018-05-21	46.96	47.32	46.49	46.91	2609922
2018-05-22	46.78	47.50	46.71	47.17	3407096
2018-05-23	46.62	47.07	46.37	47.04	3125732
2018-05-24	46.99	47.49	46.72	47.43	2732598
2018-05-25	47.41	47.97	47.40	47.91	2756052
2018-05-29	47.43	47.99	47.18	47.62	3792284
2018-05-30	48.32	49.55	47.65	48.76	6312572
2018-05-31	48.62	49.37	48.51	48.69	5184558
2018-06-01	49.18	50.55	48.83	50.53	5899316
2018-06-04	50.53	50.87	50.20	50.71	8582972
2018-06-05	51.38	51.40	50.70	51.07	3981384
2018-06-06	51.14	51.69	50.85	51.66	4407450
2018-06-07	51.51	51.71	50.64	51.11	4916752
2018-06-08	50.69	52.10	50.40	51.08	3072230
2018-06-11	51.03	51.47	50.86	51.20	2502836
2018-06-12	51.26	51.51	50.92	51.35	6230836
2018-06-13	51.45	51.54	50.88	51.04	5326336
2018-06-14	51.32	51.64	51.04	51.29	3172554
2018-06-15	51.27	51.27	50.42	50.99	5110182
2018-06-18	50.62	50.94	50.25	50.82	3288204
2018-06-19	50.08	50.71	49.77	50.20	3625968
2018-06-20	50.62	50.79	50.18	50.62	2706916
2018-06-21	50.85	50.85	49.32	49.35	2933264
2018-06-22	49.49	49.70	48.19	48.46	5691284
2018-06-25	48.01	48.15	46.36	46.62	6389140
2018-06-26	46.88	47.13	46.35	46.57	3536454
2018-06-27	46.66	47.16	45.09	45.15	5619604
2018-06-28	44.97	45.63	44.97	45.22	5163302
2018-06-29	45.37	45.98	45.21	45.48	6352062
2018-07-02	45.11	45.77	44.60	45.74	3264328
2018-07-03	45.91	45.91	44.97	45.05	2119962
2018-07-05	45.62	46.17	45.42	46.07	3441566
2018-07-06	45.85	46.94	45.70	46.71	3344004
2018-07-09	46.88	47.01	46.18	46.69	2926946
2018-07-10	46.88	47.38	46.62	47.30	3115404
2018-07-11	46.70	47.10	45.80	46.01	4490818
2018-07-12	46.39	47.19	46.12	47.14	4392752
2018-07-13	47.17	47.27	46.82	47.02	2967952
2018-07-16	47.00	47.42	46.92	47.06	2161042
2018-07-17	46.63	47.57	46.57	47.53	2986258
2018-07-18	47.36	47.98	47.36	47.88	2220734
2018-07-19	47.82	47.94	47.09	47.40	2272222
2018-07-20	47.41	47.54	46.87	47.19	2763244
2018-07-23	46.95	47.30	46.37	47.10	2218998
2018-07-24	47.44	47.81	46.50	46.63	2899872
2018-07-25	46.47	46.89	45.42	46.47	5637602
2018-07-26	46.81	47.37	46.48	47.34	4337826
2018-07-27	47.80	48.46	47.44	47.66	4723930
2018-07-30	47.68	47.80	46.41	46.61	4012748
2018-07-31	46.95	47.49	46.66	46.72	3519480
2018-08-01	46.70	47.20	46.54	46.80	2723768
2018-08-02	46.35	47.48	46.29	47.31	2476774
2018-08-03	47.29	47.58	47.00	47.55	3382458
2018-08-06	47.36	48.07	47.23	47.80	8112840
2018-08-07	48.03	48.74	47.76	48.63	5530164
2018-08-08	48.70	48.96	48.41	48.88	3702566
2018-08-09	48.48	49.13	48.29	49.04	6251376
2018-08-10	44.20	44.94	42.39	43.71	38479066
2018-08-13	43.84	44.30	43.43	43.52	10822052
2018-08-14	43.51	43.90	41.75	42.04	14471174
2018-08-15	41.95	42.40	40.68	41.17	9769420
2018-08-16	41.56	42.13	40.79	40.90	7669138
2018-08-17	40.75	41.61	39.88	41.51	9127660
2018-08-20	41.44	41.60	40.71	41.25	8978888
2018-08-21	41.56	43.01	41.56	42.51	10125602
2018-08-22	42.12	42.73	41.70	42.71	5461266
2018-08-23	42.76	43.57	42.65	42.84	5882252
2018-08-24	43.21	43.55	42.92	43.49	4980234
2018-08-27	43.76	44.42	43.63	44.19	5525356
2018-08-28	44.50	44.50	43.55	43.75	5742500
2018-08-29	43.48	43.74	43.07	43.41	5558074
2018-08-30	43.21	43.74	42.62	42.78	5781596
2018-08-31	42.84	43.10	42.52	43.02	4496880
2018-09-04	42.58	43.08	42.44	43.05	4313920
2018-09-05	42.92	43.05	42.44	42.57	4665480
2018-09-06	42.38	42.50	41.31	41.95	8450646
2018-09-07	41.80	42.52	41.34	41.53	7008530
2018-09-10	41.84	42.04	41.35	42.01	3666056
2018-09-11	41.78	41.97	41.16	41.62	7363790
2018-09-12	41.03	41.83	40.52	41.74	10794124
2018-09-13	42.13	42.71	41.62	41.89	7187486
2018-09-14	42.15	42.61	41.73	41.80	6226334
2018-09-17	41.23	41.40	40.43	40.44	7492834
2018-09-18	40.52	40.98	40.19	40.20	5605336
2018-09-19	40.39	40.80	40.24	40.69	4632058
2018-09-20	41.15	41.98	40.86	41.69	5453396
2018-09-21	41.81	41.86	41.19	41.38	8202502
2018-09-24	40.94	41.30	40.66	41.15	3490888
2018-09-25	40.36	40.55	39.29	39.39	10138216
2018-09-26	39.32	39.87	39.32	39.40	7344236
2018-09-27	39.38	39.67	39.18	39.31	5018240
2018-09-28	39.21	39.56	38.94	39.46	9762576
2018-10-01	39.65	39.85	38.57	38.58	10321516
2018-10-02	38.90	39.35	38.68	38.83	8352970
2018-10-03	38.74	38.83	37.51	37.56	10387524
2018-10-04	37.53	37.65	35.32	35.72	19029198
2018-10-05	35.73	35.92	34.30	34.64	12238186
2018-10-08	34.31	34.80	33.41	33.85	9690412
2018-10-09	33.65	33.93	33.13	33.69	13803612
2018-10-10	33.19	33.33	32.57	33.22	19449830
2018-10-11	33.67	34.69	33.26	33.85	15483032
2018-10-12	34.92	35.11	33.64	34.13	10816970
2018-10-15	33.87	34.36	33.56	34.11	8467296
2018-10-16	34.51	34.79	34.16	34.58	6255210
2018-10-17	34.78	34.89	34.20	34.53	6590284
2018-10-18	34.33	34.35	33.58	33.78	8544592
2018-10-19	33.73	34.35	33.42	33.52	6449680
2018-10-22	33.87	34.00	33.26	33.42	5885694
2018-10-23	32.72	33.80	32.35	33.61	10410080
2018-10-24	32.94	33.25	30.64	30.65	13701140
2018-10-25	31.11	32.13	31.06	31.26	17007174
2018-10-26	30.44	31.73	30.35	31.19	16485816
2018-10-29	31.84	32.30	30.62	31.15	7482690
2018-10-30	31.22	32.48	31.01	32.43	6554072
2018-10-31	33.00	33.13	32.54	32.89	9936220
2018-11-01	33.13	35.49	32.84	35.19	11146936
2018-11-02	35.50	35.50	34.26	34.87	7012824
2018-11-05	34.74	34.91	33.90	34.67	5985990
2018-11-06	34.44	35.19	34.39	35.02	4288906
2018-11-07	35.31	35.49	34.53	35.15	6673752
2018-11-08	35.50	38.00	35.15	37.23	14473204
2018-11-09	36.72	36.93	35.64	36.07	8716702
2018-11-12	35.65	35.79	34.77	34.83	5655942
2018-11-13	35.11	36.40	35.09	35.43	7564648
2018-11-14	35.98	36.25	35.55	36.01	7178726
2018-11-15	35.82	37.69	35.76	37.68	9987032
2018-11-16	37.28	38.10	37.13	37.81	9482016
2018-11-19	37.77	37.92	36.71	36.94	5570692
2018-11-20	36.47	37.00	35.73	36.50	5953708
2018-11-21	37.11	37.28	36.46	36.50	5327492
2018-11-23	36.03	37.47	36.02	37.17	3120610
2018-11-26	37.74	37.91	37.35	37.87	4734042
2018-11-27	37.41	37.68	36.58	36.86	5537844
2018-11-28	37.26	37.97	36.47	37.95	10498814
2018-11-29	37.55	38.18	37.19	37.21	5479820
2018-11-30	37.40	37.56	36.89	37.50	5718690
2018-12-03	39.05	40.31	38.45	38.88	10028694
2018-12-04	38.43	38.56	37.20	37.24	6110346
2018-12-06	36.16	36.94	35.80	36.70	6466410
2018-12-07	36.40	36.71	34.98	35.13	5335998
2018-12-10	35.01	35.99	34.77	35.95	6574674
2018-12-11	36.62	37.23	35.94	36.10	5161472
2018-12-12	36.96	37.26	36.25	36.79	4457562
2018-12-13	36.90	37.35	36.03	36.22	4226830
2018-12-14	35.58	36.48	35.58	35.82	5683988
2018-12-17	35.83	36.76	35.38	35.61	4924266
2018-12-18	35.97	37.05	35.85	36.07	6722642
2018-12-19	35.92	36.07	34.10	34.31	7229404
2018-12-20	34.27	35.00	33.71	34.36	6701884
2018-12-21	34.40	35.10	33.83	34.00	10553020
2018-12-24	33.79	34.16	32.84	32.87	3102204
2018-12-26	33.23	35.23	33.00	35.19	6066086
2018-12-27	34.48	35.77	34.35	35.75	4619272
2018-12-28	35.77	36.41	35.21	35.82	3806422
2018-12-31	36.12	36.28	35.46	35.96	3148264
2019-01-02	35.14	36.15	35.00	35.68	5305096
2019-01-03	35.03	35.11	33.08	33.16	9572802
2019-01-04	33.69	34.68	33.54	34.51	7479380
2019-01-07	34.55	35.90	34.36	35.52	5780938
2019-01-08	35.91	36.50	35.44	36.48	9193698
2019-01-09	37.13	38.31	37.08	37.93	8838324
2019-01-10	37.72	38.44	37.62	38.31	5767570
2019-01-11	38.19	39.36	37.97	38.57	9098878
2019-01-14	38.24	38.32	37.10	37.12	6501126
2019-01-15	37.37	37.86	37.21	37.51	4740504
2019-01-16	37.62	38.08	37.46	37.54	4447700
2019-01-17	37.27	38.28	36.63	38.08	4357478
2019-01-18	38.39	39.02	37.87	38.82	4886662
2019-01-22	38.45	38.55	37.20	37.59	4674066
2019-01-23	38.48	38.48	36.87	37.18	4923298
2019-01-24	37.71	39.79	37.48	39.22	10098050
2019-01-25	39.51	40.70	39.27	40.32	5851596
2019-01-28	39.10	40.30	39.01	40.13	5290954
2019-01-29	40.51	40.87	39.65	39.75	4086460
2019-01-30	40.02	40.82	39.11	40.25	5543848
2019-01-31	40.18	40.67	39.91	40.19	4468464
2019-02-01	40.27	40.96	39.96	40.94	6895010
2019-02-04	40.87	41.47	40.39	41.29	5959538
2019-02-05	41.14	41.88	41.14	41.62	6837790
2019-02-06	44.25	45.88	44.01	44.66	20278766
2019-02-07	43.82	44.59	43.27	44.04	9428916
2019-02-08	43.37	43.88	43.02	43.71	5673224
2019-02-11	43.88	44.71	43.50	44.48	6018042
2019-02-12	45.10	45.90	45.09	45.76	8304888
2019-02-13	45.67	45.91	45.30	45.60	6560496
2019-02-14	45.33	45.88	44.95	45.30	8360630
2019-02-15	45.68	45.78	45.04	45.55	4570126
2019-02-19	45.31	45.68	45.03	45.35	3182054
2019-02-20	45.14	45.74	44.75	44.83	6306950
2019-02-21	44.83	45.04	44.24	44.50	4172066
2019-02-22	44.86	45.00	44.23	44.52	3207378
2019-02-25	45.13	45.57	44.85	44.91	4726348
2019-02-26	44.63	45.02	44.46	44.53	3445672
2019-02-27	44.22	44.39	43.32	43.54	7908040
2019-02-28	43.17	43.67	43.16	43.44	5710314
2019-03-01	43.95	44.46	43.57	44.32	4123812
2019-03-04	44.67	44.79	43.80	44.29	3278082
2019-03-05	44.21	44.25	43.62	43.64	3645932
2019-03-06	43.70	44.04	43.20	43.24	3627380
2019-03-07	42.97	43.02	42.13	42.23	4267454
2019-03-08	41.73	42.70	41.53	42.53	3604646
2019-03-11	42.80	43.57	42.63	43.40	2697674
2019-03-12	43.56	43.56	43.01	43.15	2230024
2019-03-13	43.39	43.54	42.49	42.53	4986114
2019-03-14	42.52	42.74	41.96	42.00	3995286
2019-03-15	42.35	43.45	42.17	43.05	6030234
2019-03-18	42.98	43.22	42.38	42.67	4583856
2019-03-19	42.85	43.17	42.73	43.05	3414492
2019-03-20	43.13	43.36	41.84	42.14	3214800
2019-03-21	42.11	43.85	42.11	43.69	3466444
2019-03-22	43.36	43.68	42.70	42.71	4034648
2019-03-25	42.44	42.63	41.51	41.91	3852540
2019-03-26	42.33	42.71	41.90	42.13	2602132
2019-03-27	42.15	42.36	40.58	40.69	6911588
2019-03-28	40.78	41.20	40.02	40.58	5987696
2019-03-29	41.04	41.62	40.98	41.48	5226462
2019-04-01	42.07	43.82	42.06	43.73	8223022
2019-04-02	43.72	43.93	43.26	43.86	8129804
2019-04-03	44.77	45.68	44.33	45.15	8496850
2019-04-04	45.12	45.85	45.10	45.64	7013262
2019-04-05	45.79	46.60	45.66	46.46	5748614
2019-04-08	46.45	47.12	45.98	47.03	5548436
2019-04-09	46.83	46.88	46.28	46.45	4963560
2019-04-10	46.44	47.23	46.13	47.13	4511400
2019-04-11	47.05	47.20	46.51	46.99	3771404
2019-04-12	47.69	47.95	47.32	47.68	4175208
2019-04-15	47.67	48.03	47.38	47.80	6371214
2019-04-16	48.07	48.94	48.04	48.89	9866466
2019-04-17	50.14	50.14	48.53	49.64	9054534
2019-04-18	49.87	49.95	49.01	49.36	4823568
2019-04-22	49.23	49.36	48.74	48.80	5048148
2019-04-23	48.86	49.62	48.78	49.08	4608622
2019-04-24	48.74	49.99	48.72	49.42	4524312
2019-04-25	48.76	49.14	47.80	48.74	4435150
2019-04-26	48.00	49.24	47.55	49.21	2957166
2019-04-29	49.13	49.64	49.08	49.36	2590028
2019-04-30	49.90	50.01	49.28	49.95	3934712
2019-05-01	50.34	50.58	49.45	49.48	5193968
2019-05-02	49.48	50.68	49.06	50.06	3927664
2019-05-03	50.34	50.43	49.76	50.38	2754386
2019-05-06	48.37	48.69	47.95	48.49	7532454
2019-05-07	47.88	47.90	46.35	47.08	11424812
2019-05-08	44.98	47.03	44.88	45.77	8452670
2019-05-09	44.79	45.06	43.39	44.69	9035216
2019-05-10	44.68	44.98	43.48	44.62	6645606
2019-05-13	42.87	43.33	41.45	41.81	9680262
2019-05-14	42.11	42.50	41.75	42.33	8456930
2019-05-15	41.86	43.23	41.71	42.90	6792216
2019-05-16	42.41	42.77	41.91	42.54	6276336
2019-05-17	41.85	42.68	41.53	41.63	4609454
2019-05-20	40.24	40.88	39.37	39.77	7699024
2019-05-21	40.38	41.13	40.10	40.98	5866528
2019-05-22	40.50	41.54	40.34	40.92	5479324
2019-05-23	40.25	40.83	39.87	40.80	5790388
2019-05-24	41.07	41.41	40.19	40.21	3570784
2019-05-28	40.27	40.43	38.83	39.56	7644816
2019-05-29	39.29	40.61	39.10	40.28	5903462
2019-05-30	40.32	40.97	40.28	40.67	6416028
2019-05-31	39.94	40.96	39.78	40.02	8179768
2019-06-03	40.20	40.98	39.67	39.88	5377782
2019-06-04	40.47	42.18	40.23	42.13	4931394
2019-06-05	42.49	42.57	40.50	41.17	3939944
2019-06-06	41.29	41.75	40.81	41.57	3887424
2019-06-07	41.87	42.50	41.59	41.84	3794736
2019-06-10	42.38	43.33	42.30	42.88	4620848
2019-06-11	43.62	43.71	41.83	42.67	4388974
2019-06-12	42.44	42.44	41.60	41.91	2874690
2019-06-13	42.12	42.54	41.82	42.05	5221292
2019-06-14	40.71	41.76	40.08	41.60	6845994
2019-06-17	41.36	41.73	40.56	40.62	3902270
2019-06-18	41.20	42.87	40.93	42.50	6121840
2019-06-19	42.88	42.88	42.30	42.38	3662230
2019-06-20	43.50	43.58	42.62	42.79	3224386
2019-06-21	42.64	42.99	42.26	42.55	6570434
2019-06-24	42.56	42.80	42.34	42.57	3635790
2019-06-25	43.42	43.42	41.93	41.97	4430490
2019-06-26	42.88	43.77	42.53	43.59	4969234
2019-06-27	44.00	44.57	43.50	43.57	4601780
2019-06-28	44.00	44.33	43.31	43.35	12360222
2019-07-01	45.13	45.76	45.00	45.70	8121780
2019-07-02	45.70	45.75	44.65	44.87	4317266
2019-07-03	44.74	45.08	44.24	44.89	1867440
2019-07-05	44.32	44.76	43.91	44.62	2536302
2019-07-08	44.15	44.45	43.90	43.97	2715486
2019-07-09	43.58	44.66	43.57	44.61	3582510
2019-07-10	45.01	45.68	44.58	44.68	2760682
2019-07-11	44.63	45.03	44.15	44.87	3666788
2019-07-12	45.16	45.90	44.92	45.86	3164770
2019-07-15	46.05	46.42	45.81	46.30	3007278
2019-07-16	45.75	45.86	45.11	45.38	3217472
2019-07-17	45.40	45.68	45.01	45.38	2364616
2019-07-18	45.57	46.49	45.46	46.45	2874272
2019-07-19	46.88	46.94	46.13	46.16	3855816
2019-07-22	46.49	47.09	46.37	46.78	3053538
2019-07-23	47.10	47.80	46.86	47.79	3531830
2019-07-24	48.73	50.03	48.34	49.92	8131986
2019-07-25	49.33	49.52	48.54	49.03	3347416
2019-07-26	49.32	49.37	48.71	49.06	2339288
2019-07-29	49.19	49.35	48.71	49.19	3435216
2019-07-30	48.42	48.69	47.97	48.50	4210876
2019-07-31	48.40	48.40	46.44	47.21	5266028
2019-08-01	47.23	48.34	45.22	45.80	5248274
2019-08-02	45.58	45.58	43.93	44.03	7086206
2019-08-05	42.90	42.90	41.44	41.81	8928228
2019-08-06	42.67	43.25	42.01	42.53	8469704
2019-08-07	43.00	44.41	42.73	44.21	7966418
2019-08-08	44.36	45.42	44.01	45.40	4087308
2019-08-09	44.89	44.89	43.59	43.93	3756432
2019-08-12	43.48	43.95	43.27	43.65	3555810
2019-08-13	43.41	45.54	43.25	45.19	5673034
2019-08-14	43.55	44.12	43.23	43.46	4011308
2019-08-15	43.81	44.00	42.97	43.42	2545422
2019-08-16	43.99	44.41	43.75	44.19	3423320
2019-08-19	45.11	45.48	44.73	45.03	5778398
2019-08-20	44.81	44.95	44.24	44.45	4162108
2019-08-21	44.88	45.04	44.20	44.51	4117358
2019-08-22	44.30	44.98	44.01	44.79	2861992
2019-08-23	44.35	44.46	42.23	42.29	5287004
2019-08-26	43.13	43.20	42.03	42.37	7386200
2019-08-27	42.70	43.18	42.05	42.18	3693570
2019-08-28	41.99	42.59	41.58	42.44	3230150
2019-08-29	43.26	43.69	43.07	43.29	2694774
2019-08-30	43.67	43.78	43.09	43.17	2415844
2019-09-03	42.63	43.08	42.05	42.45	4225466
2019-09-04	43.20	43.47	41.30	43.26	15041172
2019-09-05	43.92	45.03	43.92	44.42	7615660
2019-09-06	44.58	45.47	44.34	45.26	6027630
2019-09-09	45.55	46.75	45.46	45.94	5612526
2019-09-10	45.61	46.31	45.40	46.29	3813552
2019-09-11	46.46	47.72	45.91	47.71	5501926
2019-09-12	48.22	48.37	47.23	47.74	5563432
2019-09-13	47.96	47.99	47.47	47.50	3071174
2019-09-16	46.91	47.50	46.61	47.23	2313144
2019-09-17	46.85	47.06	46.32	46.88	2598612
2019-09-18	46.87	46.99	46.10	46.79	3900502
2019-09-19	46.84	47.00	46.18	46.25	2687318
2019-09-20	46.22	46.63	45.16	45.23	5527402
2019-09-23	45.15	46.35	45.03	45.96	4026472
2019-09-24	46.14	46.30	44.97	45.32	2854832
2019-09-25	45.10	46.67	44.61	46.51	3566846
2019-09-26	46.57	46.57	45.68	46.19	5758972
2019-09-27	46.13	46.57	45.33	45.65	3013196
2019-09-30	45.76	46.68	45.65	46.46	2956328
2019-10-01	47.44	48.04	46.18	46.46	5373350
2019-10-02	45.95	46.08	45.11	45.27	3277688
2019-10-03	45.33	46.11	44.69	45.85	4756536
2019-10-04	46.26	46.90	46.00	46.87	3274140
2019-10-07	46.75	47.00	46.12	46.17	4658290
2019-10-08	45.60	45.70	44.55	44.65	4091154
2019-10-09	45.31	45.83	45.11	45.60	2986048
2019-10-10	45.77	46.59	45.59	46.21	3544414
2019-10-11	47.08	48.43	46.84	47.76	5772696
2019-10-14	47.49	47.90	47.16	47.84	2183624
2019-10-15	48.11	48.67	47.58	48.41	3228956
2019-10-16	48.30	48.68	47.97	48.04	2655776
2019-10-17	48.57	48.78	47.63	47.85	2132280
2019-10-18	47.79	47.84	46.59	47.50	2796830
2019-10-21	48.21	48.93	47.86	48.89	3026742
2019-10-22	48.67	48.92	48.13	48.19	3250434
2019-10-23	46.95	47.17	45.86	46.50	6612204
2019-10-24	46.31	47.39	46.31	47.09	2815530
2019-10-25	47.02	47.28	46.57	46.95	3289440
2019-10-28	47.83	48.14	47.60	47.80	3585512
2019-10-29	48.09	48.46	47.22	47.41	3088766
2019-10-30	48.66	48.74	47.50	47.70	3102636
2019-10-31	47.55	47.70	46.91	47.15	2613106
2019-11-01	47.79	48.71	47.72	48.50	3478676
2019-11-04	49.38	49.90	49.31	49.89	5580260
2019-11-05	49.88	50.79	49.38	50.01	7684758
2019-11-06	48.75	48.95	46.66	47.81	11298006
2019-11-07	48.05	48.45	47.31	47.68	8046522
2019-11-08	47.11	48.24	46.88	48.11	3555302
2019-11-11	47.64	47.99	47.24	47.29	4004182
2019-11-12	47.43	48.00	46.61	46.84	3802716
2019-11-13	46.34	47.24	46.25	47.05	2500722
2019-11-14	46.77	46.91	46.41	46.81	2675172
2019-11-15	47.53	47.68	47.06	47.30	3732408
2019-11-18	47.03	47.25	46.13	46.22	3122806
2019-11-19	46.57	46.74	45.75	46.32	4740762
2019-11-20	45.87	46.36	45.23	45.58	3829910
2019-11-21	45.62	45.88	45.15	45.50	3230002
2019-11-22	45.58	46.11	45.58	45.83	2407754
2019-11-25	46.16	46.85	46.13	46.81	3979354
2019-11-26	46.69	47.84	46.14	47.69	7041938
2019-11-27	47.99	48.04	47.56	47.80	3221960
2019-11-29	47.49	47.68	47.14	47.27	1465498
2019-12-02	47.58	47.69	46.84	47.11	4726606
2019-12-03	45.88	46.20	45.41	45.94	5102752
2019-12-04	47.82	48.48	47.25	48.27	8642878
2019-12-05	48.32	48.86	47.97	48.36	3702912
2019-12-06	49.01	49.50	48.84	49.38	3210258
2019-12-09	49.39	49.69	49.20	49.51	3590048
2019-12-10	49.65	49.80	49.12	49.23	2918326
2019-12-11	49.39	49.89	49.16	49.68	2972858
2019-12-12	49.67	51.73	49.44	51.58	5299388
2019-12-13	51.47	52.33	50.92	51.05	5197692
2019-12-16	51.51	52.48	51.44	51.63	4890312
2019-12-17	51.75	51.81	51.21	51.24	3428456
2019-12-18	51.22	51.27	50.69	50.95	5654926
2019-12-19	51.12	51.26	50.72	51.19	2718658
2019-12-20	52.05	52.65	51.22	52.34	7550028
2019-12-23	52.47	52.79	52.14	52.49	3321712
2019-12-24	52.41	52.57	52.01	52.53	917302
2019-12-26	52.63	52.97	52.38	52.97	1861482
2019-12-27	53.03	53.08	52.55	52.74	1285542
2019-12-30	52.76	52.79	52.15	52.50	2266530
2019-12-31	52.52	52.64	51.88	52.36	3093840
2020-01-02	53.02	54.05	52.61	53.80	9557102
2020-01-03	52.70	53.42	52.43	52.62	20029950
2020-01-06	51.83	52.12	51.51	51.87	4034470
2020-01-07	53.95	55.40	53.44	55.35	13408952
2020-01-08	55.30	55.38	54.42	54.65	4806554
2020-01-09	55.20	55.32	54.15	55.16	4421712
2020-01-10	55.30	55.58	54.67	55.42	6307860
2020-01-13	55.63	55.85	55.29	55.61	4811120
2020-01-14	55.32	56.24	54.94	55.06	6707016
2020-01-15	54.63	54.70	53.46	53.79	12352070
2020-01-16	54.18	54.67	53.75	54.41	4878636
2020-01-17	54.54	54.99	54.06	54.71	4696116
2020-01-21	54.50	54.83	54.25	54.62	4112142
2020-01-22	54.89	55.49	54.40	54.67	2710938
2020-01-23	54.87	55.23	54.23	55.13	3666442
2020-01-24	55.66	55.69	53.15	53.61	5709802
2020-01-27	51.44	52.24	51.17	51.49	5319818
2020-01-28	52.08	52.58	51.79	52.10	3960684
2020-01-29	52.17	52.51	51.20	51.23	3447802
2020-01-30	50.78	51.05	49.83	50.78	4912160
2020-01-31	50.30	50.47	48.47	48.74	7770882
2020-02-03	49.17	49.34	48.64	48.78	4224908
2020-02-04	50.36	51.09	50.04	50.86	6819792
2020-02-05	54.00	55.78	52.62	54.26	12321104
2020-02-06	54.27	54.50	53.32	54.24	4231972
2020-02-07	53.83	54.00	52.95	53.11	5007520
2020-02-10	52.61	54.09	52.51	54.08	4020346
2020-02-11	54.50	55.39	54.07	54.43	5751126
2020-02-12	54.75	55.41	54.66	54.85	4005252
2020-02-13	54.51	55.48	54.07	55.19	3652002
2020-02-14	55.38	55.48	54.32	54.68	2195056
2020-02-18	54.11	54.40	53.43	53.48	2194344
2020-02-19	54.02	54.98	53.89	54.91	3230966
2020-02-20	54.39	54.77	53.54	54.07	2554512
2020-02-21	53.59	53.91	52.30	52.54	4047192
2020-02-24	50.50	51.40	49.97	50.07	6910216
2020-02-25	50.46	50.55	48.14	48.59	5441058
2020-02-26	49.20	49.72	47.08	47.39	7456630
2020-02-27	46.06	46.89	44.88	44.94	8248418
2020-02-28	43.40	46.20	43.00	45.36	10959314
2020-03-02	45.80	47.64	45.05	47.61	9250268
2020-03-03	47.13	48.49	44.60	44.71	11342658
2020-03-04	45.41	46.80	44.52	46.63	9008620
2020-03-05	45.02	45.78	44.04	44.34	8313766
2020-03-06	42.70	44.35	42.47	43.48	10880710
2020-03-09	40.19	41.18	38.98	38.98	12189810
2020-03-10	40.49	41.00	38.03	40.74	12821874
2020-03-11	39.48	40.06	36.61	36.70	18820008
2020-03-12	34.88	35.21	30.92	31.16	20688430
2020-03-13	33.38	35.00	31.20	34.99	13216770
2020-03-16	30.73	32.85	27.89	27.89	13245510
2020-03-17	29.25	31.49	27.43	31.25	14930912
2020-03-18	28.16	30.42	27.29	28.98	13632072
2020-03-19	27.79	31.52	26.58	30.28	13221344
2020-03-20	31.06	32.19	29.15	29.63	10194582
2020-03-23	32.13	34.32	31.18	32.76	19436050
2020-03-24	34.95	38.00	34.95	37.86	17734834
2020-03-25	37.88	39.17	36.90	37.47	17581664
2020-03-26	37.73	38.05	36.15	37.26	8952072
2020-03-27	35.72	35.97	33.97	33.88	9326522
2020-03-30	34.70	35.33	33.67	34.50	6826594
2020-03-31	34.06	35.47	33.69	33.90	10725332
2020-04-01	32.55	33.49	31.00	31.40	7833490
2020-04-02	30.88	32.61	30.81	32.49	8014656
2020-04-03	32.18	33.01	31.51	32.02	6238026
2020-04-06	33.94	37.20	33.63	36.99	9534570
2020-04-07	38.30	38.50	36.25	36.67	8663754
2020-04-08	37.69	40.02	37.20	39.76	13348118
2020-04-09	39.75	41.95	38.93	39.23	12136638
2020-04-13	39.07	40.03	38.26	39.78	4897320
2020-04-14	40.81	41.71	40.30	40.97	5572476
2020-04-15	39.74	39.82	38.66	39.29	5062488
2020-04-16	39.47	39.84	38.33	38.78	5613266
2020-04-17	40.30	40.74	39.09	40.17	6322970
2020-04-20	39.48	40.03	38.78	38.86	4356584
2020-04-21	38.25	38.55	37.29	37.43	4636382
2020-04-22	39.01	39.77	38.38	39.52	3702250
2020-04-23	39.50	40.50	39.25	39.40	3385052
2020-04-24	39.62	41.21	39.40	41.01	4548506
2020-04-27	41.30	42.44	41.30	42.36	6619198
2020-04-28	43.81	44.90	43.16	43.68	7225016
2020-04-29	45.03	46.36	44.78	46.14	7415422
2020-04-30	45.74	45.80	43.54	43.87	5900870
2020-05-01	42.74	42.81	40.68	40.76	6507938
2020-05-04	40.86	41.08	40.06	41.01	4582200
2020-05-05	41.83	43.29	41.49	41.74	4375928
2020-05-06	42.50	42.77	41.67	41.88	2930076
2020-05-07	42.73	43.54	42.28	42.75	5934538
2020-05-08	42.42	44.92	41.75	44.85	6769948
2020-05-11	44.00	44.82	43.57	44.15	3882456
2020-05-12	44.05	44.96	43.00	43.00	3759464
2020-05-13	43.56	43.68	41.28	41.98	4468996
2020-05-14	41.39	42.97	40.55	42.90	4683348
2020-05-15	41.31	42.00	41.07	41.78	5079280
2020-05-18	42.91	44.76	42.78	44.51	4543918
2020-05-19	44.23	45.26	44.05	44.07	4026560
2020-05-20	44.77	46.05	44.51	45.65	8132262
2020-05-21	45.24	45.74	43.74	43.82	4688672
2020-05-22	43.46	44.09	43.22	43.91	3631194
2020-05-26	45.73	47.58	45.50	46.93	10316700
2020-05-27	47.69	49.62	47.54	48.38	20745980
2020-05-28	48.27	49.36	47.51	47.72	12229310
2020-05-29	47.83	48.94	47.56	48.01	14361650
2020-06-01	47.49	48.32	47.03	47.87	4911148
2020-06-02	48.13	49.10	47.97	48.42	7014280
2020-06-03	51.53	54.90	51.40	54.40	17451098
2020-06-04	54.05	54.38	52.87	53.43	7794136
2020-06-05	54.58	56.64	54.58	55.00	7885252
2020-06-08	55.54	55.81	53.23	54.24	6909632
2020-06-09	53.48	54.25	52.65	52.87	9208610
2020-06-10	53.25	53.26	51.83	52.18	5804544
2020-06-11	50.75	50.99	48.58	48.73	7530966
2020-06-12	50.73	51.30	48.43	49.82	3874566
2020-06-15	48.31	50.67	48.26	50.63	5211278
2020-06-16	52.49	52.99	51.00	51.89	5705744
2020-06-17	52.42	52.96	51.93	52.30	4799410
2020-06-18	51.95	52.43	51.60	52.15	3401428
2020-06-19	53.45	53.79	51.69	51.73	9214186
2020-06-22	51.88	52.15	51.02	51.86	2861802
2020-06-23	52.51	52.78	52.00	52.04	2288824
2020-06-24	51.53	52.04	50.28	50.54	5784978
2020-06-25	49.99	51.10	49.50	50.99	3351866
2020-06-26	50.85	50.97	49.75	50.03	8917480
2020-06-29	50.42	51.62	49.71	51.29	3937152
2020-06-30	51.43	52.88	51.12	52.66	5751616
2020-07-01	52.56	52.74	51.56	51.56	3124232
2020-07-02	52.70	53.14	51.97	52.31	4249644
2020-07-06	53.37	54.44	53.01	53.88	3078322
2020-07-07	53.65	53.94	52.40	52.50	4642514
2020-07-08	52.48	52.70	51.27	51.99	9480878
2020-07-09	51.91	54.67	50.80	53.78	10115742
2020-07-10	54.30	54.30	52.61	53.31	3956038
2020-07-13	54.36	55.06	52.23	52.29	6849914
2020-07-14	51.94	53.93	51.66	53.79	6773440
2020-07-15	54.19	54.42	53.36	53.94	3273850
2020-07-16	53.07	53.42	52.51	52.82	3762924
2020-07-17	53.24	53.56	52.62	52.84	4083652
2020-07-20	53.05	53.96	52.49	53.84	4116118
2020-07-21	53.87	54.33	53.19	53.35	3815446
2020-07-22	53.57	53.70	52.19	52.25	4412178
2020-07-23	52.20	52.47	50.42	50.77	5990258
2020-07-24	50.33	51.28	49.67	50.11	4743544
2020-07-27	50.91	52.19	50.63	51.55	5619444
2020-07-28	51.28	51.28	50.04	50.26	3060266
2020-07-29	50.50	51.60	50.34	51.35	3690626
2020-07-30	50.26	51.19	49.88	51.13	4285958
2020-07-31	51.10	51.33	50.21	50.87	3119336
2020-08-03	51.26	52.58	51.14	52.44	3819898
2020-08-04	52.11	53.83	52.10	53.66	5552406
2020-08-05	50.04	50.38	48.93	49.25	14826190
2020-08-06	49.01	49.60	48.76	49.60	4483930
2020-08-07	49.59	49.90	48.83	49.49	4364862
2020-08-10	49.30	50.17	49.22	50.13	3351630
2020-08-11	50.30	51.58	50.24	50.32	5258252
2020-08-12	50.93	51.21	50.52	51.05	3433050
2020-08-13	51.15	51.16	50.05	50.29	3572926
2020-08-14	50.20	50.54	49.97	50.10	2421156
2020-08-17	50.30	51.79	50.22	51.68	4051682
2020-08-18	51.96	53.83	51.77	53.68	11282536
2020-08-19	53.84	55.50	53.51	54.06	10292466
2020-08-20	53.27	53.68	52.09	52.46	4165672
2020-08-21	52.30	54.19	51.75	53.97	7764762
2020-08-24	54.20	54.71	52.67	53.71	5906272
2020-08-25	53.75	54.60	53.61	54.50	3296664
2020-08-26	53.91	54.31	53.56	53.82	3297446
2020-08-27	54.66	54.66	53.21	53.71	2622990
2020-08-28	53.85	55.28	53.73	55.26	3311778
2020-08-31	55.00	55.22	54.58	54.85	4022730
2020-09-01	54.96	56.20	54.61	56.18	3745674
2020-09-02	56.50	57.55	55.75	57.35	4861714
2020-09-03	56.69	56.72	54.11	54.51	4831554
2020-09-04	54.33	54.85	52.33	54.08	4422776
2020-09-08	52.49	53.13	51.40	51.44	4376124
2020-09-09	51.00	51.65	50.42	50.73	6858808
2020-09-10	51.27	52.02	49.97	50.30	4729212
2020-09-11	50.75	51.21	49.79	50.35	2529920
2020-09-14	51.53	51.67	50.80	51.11	2656340
2020-09-15	51.74	52.11	51.29	51.81	2285296
2020-09-16	52.10	52.71	51.65	51.78	3164784
2020-09-17	50.03	51.92	49.92	51.76	2963472
2020-09-18	51.90	52.16	49.91	50.70	9391568
2020-09-21	49.75	49.91	48.08	49.25	4684766
2020-09-22	49.50	49.74	49.00	49.60	3161576
2020-09-23	49.63	50.16	48.65	48.83	3568978
2020-09-24	48.41	49.55	48.16	48.88	2915900
2020-09-25	48.68	49.64	47.77	49.53	2864960
2020-09-28	50.56	51.55	50.26	51.54	3912436
2020-09-29	51.37	52.02	51.01	51.37	2799646
2020-09-30	51.52	52.34	51.22	51.38	4818638
2020-10-01	53.04	54.01	52.51	53.53	4888858
2020-10-02	52.13	53.67	51.88	51.88	3328678
2020-10-05	52.37	53.71	52.37	53.66	2674450
2020-10-06	53.67	54.95	53.13	53.25	2573140
2020-10-07	54.19	54.59	53.87	54.40	2700526
2020-10-08	54.90	55.91	54.65	55.79	3568392
2020-10-09	57.12	58.28	56.61	56.99	3205616
2020-10-12	57.68	57.75	56.81	57.07	4049496
2020-10-13	56.38	56.50	55.54	55.79	3774772
2020-10-14	55.79	56.15	55.23	55.38	2385892
2020-10-15	54.69	55.73	54.43	55.67	1973328
2020-10-16	55.88	56.17	55.37	55.41	2874924
2020-10-19	57.50	57.52	55.50	55.83	3095438
2020-10-20	56.11	56.89	55.61	55.62	2463804
2020-10-21	55.68	56.16	54.92	55.24	2227456
2020-10-22	55.26	56.44	54.78	56.26	3584784
2020-10-23	56.68	56.68	55.86	56.26	1908090
2020-10-26	55.65	55.78	54.03	54.87	2009986
2020-10-27	54.82	55.29	53.83	53.98	2127778
2020-10-28	53.03	53.26	51.20	51.27	4239988
2020-10-29	51.24	53.78	51.17	53.18	3544734
2020-10-30	52.50	53.20	51.86	52.54	3322408
2020-11-02	53.44	53.49	52.00	52.56	2668904
2020-11-03	53.15	54.82	53.11	54.49	3229960
2020-11-04	56.09	57.04	54.27	56.66	4034730
2020-11-05	57.66	59.32	57.00	59.19	5205032
2020-11-06	61.16	63.40	60.03	62.64	7041970
2020-11-09	65.50	65.83	63.15	63.26	4915958
2020-11-10	62.30	62.86	60.63	60.96	4951022
2020-11-11	61.87	63.49	61.51	63.13	4058270
2020-11-12	62.87	63.28	61.47	61.73	2229372
2020-11-13	62.58	63.57	62.35	63.08	1874168
2020-11-16	63.92	64.87	63.15	64.83	2011868
2020-11-17	63.81	64.26	62.99	63.69	2496780
2020-11-18	63.64	63.90	62.37	62.43	2602778
2020-11-19	61.65	63.84	61.44	63.76	2688276
2020-11-20	64.96	67.65	64.68	65.49	13091368
2020-11-23	65.35	66.20	64.78	65.81	4776260
2020-11-24	66.49	67.32	65.51	66.78	2678324
2020-11-25	66.23	66.77	65.60	65.96	2448842
2020-11-27	66.89	67.00	66.15	66.51	1332324
2020-11-30	66.50	67.41	65.66	67.20	3755528
2020-12-01	68.50	69.42	66.94	68.49	4708044
2020-12-02	67.74	69.00	67.69	68.69	3293584
2020-12-03	68.91	70.26	68.57	69.26	5965108
2020-12-04	69.30	72.25	69.16	72.12	4494340
2020-12-07	71.88	72.67	71.30	72.50	2464914
2020-12-08	71.88	72.64	71.59	72.38	2637628
2020-12-09	71.38	72.14	69.11	69.90	5381386
2020-12-10	69.78	71.03	69.29	69.96	3118442
2020-12-11	68.99	70.68	68.78	70.31	3064716
2020-12-14	70.89	71.50	70.34	70.75	2765748
2020-12-15	71.88	71.99	70.06	70.58	4082570
2020-12-16	70.52	70.93	69.01	69.41	6001216
2020-12-17	70.44	70.84	69.65	69.86	3101006
2020-12-18	70.29	70.29	68.35	69.01	9038726
2020-12-21	67.43	69.19	67.24	69.00	4430530
2020-12-22	68.94	69.55	68.06	68.48	3867536
2020-12-23	68.42	68.97	67.94	68.00	2115020
2020-12-24	68.12	68.75	67.65	68.39	903734
2020-12-28	69.05	69.29	67.96	68.13	1569674
2020-12-29	68.77	68.77	66.98	67.58	1937332
2020-12-30	68.29	68.63	67.80	68.40	2787518
2020-12-31	68.32	69.10	67.82	69.06	1594120
2021-01-04	69.48	71.13	68.21	68.59	4297022
2021-01-05	68.78	70.17	68.65	70.10	3787984
2021-01-06	70.91	73.45	70.10	71.44	5817306
2021-01-07	72.37	74.68	72.32	74.35	6605146
2021-01-08	75.84	76.43	73.18	73.70	5197748
2021-01-11	72.52	74.24	72.34	73.91	5742392
2021-01-12	73.79	75.21	72.72	74.66	5666716
2021-01-13	74.90	75.78	74.39	75.35	2766672
2021-01-14	75.82	77.14	75.69	76.64	3068000
2021-01-15	76.17	76.30	74.19	74.28	3121394
2021-01-19	75.34	76.88	74.83	76.63	2491086
2021-01-20	77.24	77.68	76.00	76.19	2628206
2021-01-21	76.51	76.80	75.28	76.16	2250978
2021-01-22	75.65	76.09	74.92	75.07	1968188
2021-01-25	75.39	75.84	73.42	74.59	2765798
2021-01-26	74.59	74.59	72.27	72.49	3401066
2021-01-27	69.73	69.82	66.27	66.52	7075346
2021-01-28	68.44	70.21	67.51	69.33	6000464
2021-01-29	68.66	69.30	67.20	68.06	3475254
2021-02-01	69.85	71.36	68.81	71.13	3965932
2021-02-02	72.37	73.44	70.95	71.96	3179144
2021-02-03	71.41	72.24	69.81	69.94	4960804
2021-02-04	70.16	72.92	69.32	71.87	8327764
2021-02-05	73.25	73.50	70.13	72.72	5959940
2021-02-08	73.17	76.35	73.17	76.24	4955304
2021-02-09	75.90	76.85	75.34	76.03	5413822
2021-02-10	76.22	77.26	74.72	75.82	3733600
2021-02-11	76.26	78.89	75.82	78.82	3829372
2021-02-12	78.29	79.95	77.90	79.78	3389468
2021-02-16	80.41	81.44	79.92	81.12	4353760
2021-02-17	83.31	83.34	80.50	81.53	9183496
2021-02-18	79.99	80.47	77.46	78.27	5392028
2021-02-19	79.47	81.45	79.05	81.18	3551700
2021-02-22	79.60	80.54	77.26	77.60	3953056
2021-02-23	76.50	78.08	73.60	77.47	4709916
2021-02-24	76.28	78.88	75.92	78.63	5496260
2021-02-25	77.79	78.22	73.37	73.86	4946368
2021-02-26	75.12	77.36	73.22	76.32	6220226
2021-03-01	77.50	79.18	76.82	79.05	4041470
2021-03-02	78.03	78.79	75.94	76.05	3318456
2021-03-03	75.70	77.02	73.82	74.19	5643352
2021-03-04	74.09	74.61	69.35	70.05	5098194
2021-03-05	72.02	72.98	67.76	72.72	6643836
2021-03-08	72.17	73.22	68.25	68.38	4570478
2021-03-09	71.02	73.34	70.54	72.73	4900252
2021-03-10	74.19	74.20	70.64	70.66	3930102
2021-03-11	72.93	74.73	72.50	74.11	5516916
2021-03-12	72.46	73.91	71.87	73.73	2962220
2021-03-15	73.19	74.96	73.03	74.78	3279492
2021-03-16	75.39	76.76	74.30	74.95	4376462
2021-03-17	73.81	77.16	73.34	76.91	3583184
2021-03-18	74.80	75.80	72.63	72.75	4121014
2021-03-19	73.00	76.15	71.63	75.03	10437186
2021-03-22	76.44	78.29	76.32	77.43	4816568
2021-03-23	79.12	79.12	74.22	74.99	4933522
2021-03-24	76.33	76.54	73.35	73.38	3509340
2021-03-25	72.21	74.10	71.16	73.58	3459394
2021-03-26	73.36	77.86	73.14	77.71	4343012
2021-03-29	76.57	77.14	74.41	75.43	3425312
2021-03-30	75.06	75.64	74.34	75.06	2794224
2021-03-31	76.10	78.11	75.82	77.61	4103356
2021-04-01	78.75	80.19	78.40	80.09	4140634
2021-04-05	81.62	82.24	80.46	81.91	4198186
2021-04-06	81.22	82.14	80.04	80.37	2843988
2021-04-07	80.60	80.98	79.43	79.86	2248942
2021-04-08	80.66	80.95	79.37	80.90	2926090
2021-04-09	80.37	81.26	79.97	80.87	2659152
2021-04-12	80.18	80.37	78.52	79.39	2724582
2021-04-13	79.85	80.28	77.15	78.68	3042006
2021-04-14	78.26	79.74	77.70	78.16	2167458
2021-04-15	79.40	80.41	78.58	80.21	2733056
2021-04-16	80.04	80.30	79.06	79.15	2504532
2021-04-19	78.85	79.03	76.35	77.02	2946090
2021-04-20	76.38	76.75	74.34	74.87	3369076
2021-04-21	74.69	77.47	73.95	77.33	3761838
2021-04-22	77.15	77.58	75.24	75.69	3307866
2021-04-23	76.49	78.61	76.38	78.19	4632352
2021-04-26	78.09	79.98	77.86	79.58	3840558
2021-04-27	79.70	80.71	78.65	78.75	3685256
2021-04-28	78.34	78.38	77.01	77.31	2967846
2021-04-29	78.04	78.43	76.79	77.96	2016772
2021-04-30	76.73	77.44	74.78	75.15	4010654
2021-05-03	76.23	76.41	73.66	74.07	3224314
2021-05-04	73.30	73.37	71.61	72.44	5769112
2021-05-05	73.55	74.64	72.11	72.82	4161438
2021-05-06	72.69	73.38	71.66	73.26	5083340
2021-05-07	76.21	76.21	74.04	74.88	4884840
2021-05-10	74.38	74.56	71.60	71.66	4435834
2021-05-11	70.11	72.93	69.31	72.76	4379518
2021-05-12	70.98	71.54	69.27	69.57	5059336
2021-05-13	70.56	71.97	69.86	71.06	3801248
2021-05-14	72.10	73.53	71.20	72.74	3763620
2021-05-17	71.85	72.26	70.40	71.76	2226106
2021-05-18	71.27	72.87	71.14	71.22	2751628
2021-05-19	69.93	73.78	69.68	73.50	4007444
2021-05-20	73.78	75.98	73.78	75.58	3906294
2021-05-21	75.10	75.94	74.30	74.91	3385312
2021-05-24	75.58	77.44	75.58	77.05	2816196
2021-05-25	77.75	78.06	76.21	77.38	2686758
2021-05-26	77.38	78.13	76.69	77.77	3782646
2021-05-27	77.63	78.66	77.22	77.88	3353710
2021-05-28	78.12	78.83	77.66	78.48	2324026
2021-06-01	79.00	79.84	77.61	77.66	2633960
2021-06-02	77.27	78.19	76.84	77.75	2805102
2021-06-03	76.51	76.86	75.38	75.86	3726204
2021-06-04	76.69	77.81	76.34	77.69	2868424
2021-06-07	77.25	77.70	76.52	76.79	2170530
2021-06-08	77.96	78.03	75.61	76.31	1763638
2021-06-09	76.64	76.99	75.74	75.91	2041524
2021-06-10	76.22	77.27	75.71	76.72	2365008
2021-06-11	77.09	77.11	76.33	77.05	1428134
2021-06-14	77.26	77.95	76.13	77.88	2909068
2021-06-15	77.74	78.24	76.73	76.98	2268418
2021-06-16	77.32	77.87	75.38	76.20	3248284
2021-06-17	75.69	76.43	74.23	75.12	4524530
2021-06-18	74.47	74.66	72.04	72.81	7738458
2021-06-21	73.31	74.14	72.72	73.88	3377712
2021-06-22	73.85	73.86	72.86	72.94	4633290
2021-06-23	72.84	73.82	72.74	73.23	1890920
2021-06-24	73.93	74.96	73.68	74.56	3971018
2021-06-25	74.92	75.63	74.00	74.39	4496644
2021-06-28	75.04	76.68	74.89	76.16	3760172
2021-06-29	76.01	76.60	75.36	76.41	2174688
2021-06-30	76.30	76.37	74.50	74.87	4135512
2021-07-01	74.93	75.44	73.74	73.85	2979214
2021-07-02	74.43	74.53	73.37	74.13	3002392
2021-07-06	73.66	74.02	71.80	73.07	4011672
2021-07-07	73.69	73.74	70.95	71.76	3721756
2021-07-08	70.51	71.11	69.16	70.51	3486774
2021-07-09	70.84	72.25	70.15	72.01	3285148
2021-07-12	71.84	73.14	71.69	73.10	2808302
2021-07-13	72.58	72.90	71.89	71.97	2878310
2021-07-14	72.56	73.39	71.63	71.77	4049136
2021-07-15	70.67	70.86	67.99	68.73	5767250
2021-07-16	69.05	69.60	66.74	66.88	3635954
2021-07-19	65.85	66.00	64.53	65.99	8572512
2021-07-20	66.17	69.16	65.92	68.52	6437808
2021-07-21	68.86	70.35	68.51	70.33	3573024
2021-07-22	69.27	69.45	68.65	69.19	4917520
2021-07-23	69.92	70.07	68.69	69.61	2074040
2021-07-26	69.20	69.98	69.02	69.70	2309706
2021-07-27	69.28	69.48	66.38	67.98	4063560
2021-07-28	68.43	69.39	68.06	68.94	3511080
2021-07-29	70.00	70.63	69.34	70.52	2499966
2021-07-30	69.88	71.61	69.86	71.56	3442118
2021-08-02	73.61	75.81	72.40	72.50	7295136
2021-08-03	72.86	73.76	71.49	73.41	4502066
2021-08-04	73.96	75.67	73.66	73.76	6037942
2021-08-05	74.00	74.90	73.27	74.89	3313520
2021-08-06	74.45	75.08	74.15	74.87	3035514
2021-08-09	75.26	75.26	73.95	74.75	2915004
2021-08-10	74.91	75.51	73.77	75.25	3420760
2021-08-11	75.75	75.75	73.86	75.24	2056282
2021-08-12	74.90	75.95	73.51	75.58	6965316
2021-08-13	75.35	76.03	74.99	75.79	2324126
2021-08-16	75.75	76.28	74.95	75.21	2996984
2021-08-17	74.18	74.26	72.15	72.85	4056322
2021-08-18	72.37	73.36	71.73	71.84	2989506
2021-08-19	71.16	72.40	70.49	72.13	3787554
2021-08-20	72.20	73.06	71.47	72.42	5313646
2021-08-23	73.01	74.18	72.83	73.94	4887278
2021-08-24	74.26	75.05	73.90	74.03	2292422
2021-08-25	75.45	76.25	74.68	75.73	5766892
2021-08-26	75.50	78.16	75.24	77.97	5169130
2021-08-27	78.13	80.18	77.89	79.69	4060560
2021-08-30	79.87	80.09	79.00	79.51	2886580
2021-08-31	79.54	79.54	77.50	78.68	4378342
2021-09-01	79.33	79.34	77.52	77.81	3887510
2021-09-02	77.82	78.30	77.57	78.14	3659524
2021-09-03	78.07	79.05	77.89	78.42	2077540
2021-09-07	78.66	78.66	77.72	78.02	2510156
2021-09-08	77.83	78.00	76.50	77.15	2370816
2021-09-09	77.28	78.41	76.81	77.99	3060988
2021-09-10	78.64	80.38	78.64	78.74	3836466
2021-09-13	79.88	80.38	78.83	80.35	3697470
2021-09-14	80.78	81.17	79.52	80.33	3584390
2021-09-15	80.38	81.12	79.67	81.10	3434652
2021-09-16	80.24	82.10	80.12	81.56	3386328
2021-09-17	81.31	81.50	79.67	80.55	10976228
2021-09-20	79.11	79.19	77.16	78.26	5917850
2021-09-21	78.74	79.24	77.54	78.65	5091342
2021-09-22	79.46	80.95	78.96	80.75	3016542
2021-09-23	80.59	82.89	80.59	82.59	3162934
2021-09-24	82.07	82.84	81.78	82.65	1901706
2021-09-27	81.94	83.07	81.22	83.04	2488740
2021-09-28	80.84	81.79	79.12	79.17	4259464
2021-09-29	78.98	79.33	76.46	76.54	4455616
2021-09-30	77.35	77.88	76.48	76.75	2830744
2021-10-01	77.30	77.35	75.56	76.36	4276894
2021-10-04	75.44	75.74	72.88	73.31	5449874
2021-10-05	74.20	74.79	73.57	74.01	4976056
2021-10-06	73.02	74.09	72.83	73.88	2847362
2021-10-07	74.92	75.72	74.51	74.63	3126540
2021-10-08	74.91	74.96	72.59	73.07	4538786
2021-10-11	72.83	73.89	71.91	71.96	2893050
2021-10-12	72.43	72.83	69.86	70.50	4855156
2021-10-13	71.50	71.61	70.02	70.25	4828518
2021-10-14	71.50	72.54	71.31	72.48	3668804
2021-10-15	73.17	73.48	72.47	72.78	2837212
2021-10-18	72.05	73.86	71.65	73.81	2387533
2021-10-19	73.99	75.00	73.57	74.85	2085414
2021-10-20	74.73	75.27	74.39	74.88	2697120
2021-10-21	74.33	76.12	74.33	76.01	1843936
2021-10-22	76.02	76.75	74.75	75.20	2459989
2021-10-25	75.73	76.35	74.97	75.80	2054844
2021-10-26	76.82	76.98	73.75	73.79	3469243
2021-10-27	71.91	73.49	71.33	72.37	5055565
2021-10-28	73.13	75.37	73.13	74.43	3506117
2021-10-29	73.72	74.81	73.58	74.09	2594501
2021-11-01	74.60	77.49	74.48	76.90	4113424
2021-11-02	76.68	78.93	76.66	78.78	3344602
2021-11-03	78.72	80.29	78.00	79.77	4067452
2021-11-04	80.63	83.13	78.79	82.92	6614466
2021-11-05	82.31	87.19	82.06	85.76	6066700
2021-11-08	87.41	87.52	81.72	84.17	7440691
2021-11-09	84.13	84.76	81.69	82.92	4919212
2021-11-10	81.45	82.95	79.72	80.96	5912865
2021-11-11	82.73	83.68	81.55	83.50	3787896
2021-11-12	83.54	84.63	82.83	83.35	2565269
2021-11-15	84.71	85.31	82.93	83.21	2656742
2021-11-16	82.53	84.51	82.49	84.26	2668303
2021-11-17	83.94	84.00	82.56	82.86	2986261
2021-11-18	83.75	83.99	81.95	83.31	2270893
2021-11-19	83.22	83.94	82.30	82.68	2568759
2021-11-22	82.75	84.38	82.12	82.69	5895923
2021-11-23	82.81	83.78	81.96	83.31	6724737
2021-11-24	82.18	84.00	81.24	83.91	2205814
2021-11-26	81.56	82.04	79.53	80.07	3198572
2021-11-29	81.47	84.59	81.47	84.40	4371968
2021-11-30	83.87	85.75	82.50	83.43	7392194
2021-12-01	84.79	88.93	84.24	84.47	6156444
2021-12-02	82.90	85.29	82.12	84.24	4222970
2021-12-03	85.84	87.25	84.22	85.27	5530735
2021-12-06	85.13	85.56	81.70	83.95	4746788
2021-12-07	85.62	88.99	85.47	88.89	4043046
2021-12-08	88.48	88.65	86.44	87.34	3864381
2021-12-09	86.71	89.04	86.50	86.63	5070974
2021-12-10	88.06	88.87	86.29	87.13	3327975
2021-12-13	87.39	87.75	84.96	85.16	2798240
2021-12-14	84.03	85.37	83.41	84.89	4250612
2021-12-15	85.27	88.11	83.71	87.94	4499264
2021-12-16	87.36	88.16	84.01	84.53	4718931
2021-12-17	83.75	85.85	83.42	84.36	9012990
2021-12-20	83.04	83.50	81.41	82.60	3089019
2021-12-21	84.14	85.52	83.54	85.34	5626660
2021-12-22	84.47	86.44	84.36	86.37	2551213
2021-12-23	86.75	87.49	86.62	86.93	2193793
2021-12-27	87.35	89.43	87.30	89.35	2311256
2021-12-28	89.98	90.00	87.73	88.03	3335002
2021-12-29	88.25	89.06	88.06	88.24	1451436
2021-12-30	88.20	88.59	86.80	87.08	1659398
2021-12-31	87.42	87.61	86.63	87.06	1450455
2022-01-03	87.52	88.50	86.92	88.00	3183731
2022-01-04	88.40	88.97	85.25	87.47	3029829
2022-01-05	87.23	87.93	84.43	84.52	4219556
2022-01-06	84.77	86.00	84.39	85.30	3039522
2022-01-07	85.25	85.79	81.86	81.93	4607543
2022-01-10	80.79	83.12	80.22	82.93	3670907
2022-01-11	82.49	84.73	81.81	84.61	3568692
2022-01-12	85.19	86.46	84.49	85.23	3118038
2022-01-13	86.04	86.80	83.41	83.69	3710972
2022-01-14	82.82	84.38	82.77	84.29	3996556
2022-01-18	82.21	82.38	79.10	79.33	5490012
2022-01-19	79.97	80.43	76.60	76.66	4254357
2022-01-20	77.40	78.00	73.89	73.97	5237239
2022-01-21	73.35	76.10	73.03	73.33	6026931
2022-01-24	71.88	75.02	69.57	74.85	7057047
2022-01-25	72.07	74.44	71.73	72.54	5095602
2022-01-26	74.97	77.37	72.75	74.39	5656977
2022-01-27	74.70	75.37	70.60	71.04	5503632
2022-01-28	70.94	72.32	68.77	72.22	4636119
2022-01-31	74.10	77.69	73.67	77.48	6281569
2022-02-01	77.44	78.44	75.66	78.29	3920881
2022-02-02	79.23	79.52	77.73	79.04	4649448
2022-02-03	77.16	77.32	73.90	74.17	8356586
2022-02-04	72.11	74.29	70.44	73.18	7395016
2022-02-07	73.69	74.77	72.74	73.65	5335195
2022-02-08	73.58	75.73	73.24	75.44	4993107
2022-02-09	76.71	78.52	74.88	78.43	7302603
2022-02-10	76.09	78.62	74.45	74.93	6469397
2022-02-11	74.94	75.64	70.79	71.33	5801608
2022-02-14	71.88	73.42	70.25	71.19	3802648
2022-02-15	72.85	75.23	72.81	74.98	3938897
2022-02-16	74.50	75.84	73.79	75.50	4103989
2022-02-17	74.25	74.59	71.04	71.17	4860652
2022-02-18	71.32	72.58	70.45	71.78	4141629
2022-02-22	70.93	73.19	70.64	71.79	5015333
2022-02-23	72.84	73.58	70.11	70.30	4527247
2022-02-24	67.50	71.44	66.57	71.26	10786238
2022-02-25	71.11	72.26	70.06	72.15	7448073
2022-02-28	71.20	71.73	68.94	70.33	7527721
2022-03-01	70.13	70.62	67.26	67.90	7327048
2022-03-02	68.44	70.71	68.26	69.74	7324053
2022-03-03	70.49	70.57	68.42	69.04	4334055
2022-03-04	68.13	68.81	66.78	67.76	4436026
2022-03-07	67.88	68.60	65.08	65.14	6677559
2022-03-08	65.33	70.52	64.26	68.53	8018964
2022-03-09	70.90	71.84	69.96	70.88	6711334
2022-03-10	69.29	70.30	68.50	69.85	3607907
2022-03-11	70.96	71.61	68.90	69.04	3528704
2022-03-14	68.74	69.69	67.18	68.13	5887288
2022-03-15	68.86	71.83	68.78	71.62	5834984
2022-03-16	72.48	74.83	71.53	74.75	6361980
2022-03-17	73.91	75.48	73.81	75.42	3704784
2022-03-18	74.92	77.54	74.13	77.29	8215851
2022-03-21	76.88	77.56	75.23	76.57	5199278
2022-03-22	76.48	77.69	76.15	76.39	3803710
2022-03-23	75.92	76.24	73.62	73.77	8146925
2022-03-24	74.46	77.79	74.15	77.68	5363681
2022-03-25	77.45	77.64	76.02	77.16	3232652
2022-03-28	74.85	77.60	74.85	77.45	3840036
2022-03-29	78.84	80.10	78.20	79.78	4481361
2022-03-30	78.93	79.25	76.04	76.39	4322201
2022-03-31	76.78	77.35	75.02	75.14	4811568
2022-04-01	75.67	75.99	73.19	73.97	4366211
2022-04-04	74.32	75.46	73.52	74.38	3449379
2022-04-05	73.58	74.13	69.97	70.09	5984031
2022-04-06	68.95	70.15	68.17	68.28	7284252
2022-04-07	68.25	69.21	66.59	68.19	4658731
2022-04-08	67.61	67.87	66.12	66.32	4194422
2022-04-11	65.48	66.67	65.19	65.81	4261986
2022-04-12	67.05	67.72	65.10	65.47	3281567
2022-04-13	65.79	66.97	65.26	66.76	3770898
2022-04-14	67.04	67.09	65.13	65.22	4127345
2022-04-18	65.00	68.21	65.00	67.24	6758432
2022-04-19	67.50	69.18	67.00	68.90	3976186
2022-04-20	69.69	70.87	68.87	69.15	3761419
2022-04-21	70.04	70.89	67.23	67.62	3910577
2022-04-22	67.51	67.85	65.95	66.07	4751527
2022-04-25	65.74	68.21	65.54	68.10	4919341
2022-04-26	67.12	67.35	65.14	65.17	5083434
2022-04-27	63.53	66.36	63.34	64.39	5314068
2022-04-28	65.79	68.97	64.75	68.18	4864261
2022-04-29	67.40	68.48	64.95	65.20	4837720
2022-05-02	65.64	67.91	64.97	67.86	5580696
2022-05-03	67.50	68.64	66.58	68.19	4029921
2022-05-04	68.30	70.81	66.39	70.70	5280416
2022-05-05	69.30	70.07	67.12	68.10	7453723
2022-05-06	67.46	68.65	66.30	67.56	4157741
2022-05-09	66.22	67.31	64.10	64.31	6579400
2022-05-10	68.63	69.41	65.74	68.25	8622212
2022-05-11	67.33	67.94	64.45	64.56	6486886
2022-05-12	64.14	65.54	63.52	65.43	6090919
2022-05-13	66.59	67.73	65.91	67.03	5673230
2022-05-16	66.38	66.95	65.62	65.93	4988558
2022-05-17	67.42	69.30	67.19	69.20	5024958
2022-05-18	68.40	69.01	65.72	66.14	6197639
2022-05-19	65.69	67.90	65.22	66.01	4098397
2022-05-20	67.44	67.50	64.06	66.67	6085636
2022-05-23	66.66	68.24	65.69	67.00	5621423
2022-05-24	66.04	67.57	65.82	67.10	5462339
2022-05-25	66.35	68.72	66.30	68.06	4546698
2022-05-26	67.98	70.49	67.62	70.06	4740417
2022-05-27	70.77	72.82	70.64	72.79	5133341
2022-05-31	72.47	73.30	70.79	72.65	7184704
2022-06-01	72.87	73.18	70.12	71.16	4030451
2022-06-02	70.38	73.36	70.38	73.32	3898304
2022-06-03	72.08	72.20	70.98	71.24	3542640
2022-06-06	72.43	72.65	69.83	70.23	3859948
2022-06-07	69.77	70.90	69.02	70.68	3067605
2022-06-08	70.33	70.37	68.34	68.91	4467111
2022-06-09	68.18	69.35	66.55	66.63	4904136
2022-06-10	65.28	65.81	63.67	64.15	5841054
2022-06-13	62.13	62.97	59.84	59.98	7404622
2022-06-14	60.71	61.49	60.00	60.95	5207717
2022-06-15	61.58	62.73	60.34	61.55	4726119
2022-06-16	59.84	59.84	56.62	57.13	8197103
2022-06-17	57.70	58.14	56.24	57.60	9709909
2022-06-21	59.29	59.88	58.73	59.35	5083599
2022-06-22	58.29	59.61	57.89	58.96	4538088
2022-06-23	59.56	59.56	57.30	57.91	3924204
2022-06-24	59.07	61.08	58.72	60.58	5795968
2022-06-27	61.35	61.41	60.09	60.67	3145770
2022-06-28	62.18	62.92	59.39	59.45	9588389
2022-06-29	58.77	59.06	57.31	58.05	3981745
2022-06-30	57.20	59.08	56.55	58.08	5327272
2022-07-01	57.20	57.99	55.29	56.16	4657487
2022-07-05	54.96	56.16	54.33	56.14	4536174
2022-07-06	56.24	56.86	55.37	56.15	4865204
2022-07-07	57.61	58.99	57.40	58.75	4190266
2022-07-08	58.03	59.62	57.50	59.45	4484000
2022-07-11	58.56	59.38	58.10	58.87	4314216
2022-07-12	59.27	60.34	58.91	59.20	3726174
2022-07-13	58.19	59.71	57.85	59.34	2944122
2022-07-14	59.12	61.12	58.25	60.93	3376242
2022-07-15	61.30	62.46	60.59	62.38	3924815
2022-07-18	62.94	63.60	61.36	61.75	3554758
2022-07-19	62.73	64.91	62.71	64.52	4696184
2022-07-20	64.00	65.97	63.23	65.55	3609653
2022-07-21	65.94	66.23	64.57	66.20	3163636
2022-07-22	66.35	66.43	64.31	64.72	4084954
2022-07-25	64.68	64.96	63.59	64.60	2751720
2022-07-26	64.41	64.74	63.39	63.49	3028463
2022-07-27	64.84	67.23	64.48	66.67	5940964
2022-07-28	66.75	67.61	65.52	67.37	2929251
2022-07-29	67.10	69.31	66.45	68.86	3880965
2022-08-01	68.10	69.61	67.50	69.16	3277993
2022-08-02	68.79	70.33	68.49	69.27	4438569
2022-08-03	72.25	73.57	70.52	73.22	6170643
2022-08-04	73.43	73.68	72.03	72.76	3399192
2022-08-05	71.57	72.54	70.39	71.46	4005681
2022-08-08	71.16	71.81	69.68	70.90	3131227
2022-08-09	69.89	70.10	67.10	68.00	5182860
2022-08-10	69.79	70.87	68.71	70.69	4192715
2022-08-11	71.12	72.35	70.77	71.37	3732050
2022-08-12	71.94	73.99	71.67	73.71	4408336
2022-08-15	73.37	74.63	73.17	74.28	4328840
2022-08-16	74.12	74.79	73.36	74.09	4169423
2022-08-17	73.05	73.06	69.84	71.69	6450157
2022-08-18	71.83	73.38	71.15	72.69	4246091
2022-08-19	71.56	72.14	70.51	70.84	4797248
2022-08-22	69.37	69.76	67.83	68.09	4842318
2022-08-23	68.21	69.92	68.11	69.12	6817782
2022-08-24	68.73	69.03	67.76	68.52	4729916
2022-08-25	68.86	70.70	68.74	70.58	3631633
2022-08-26	70.31	70.63	65.92	65.96	5610696
2022-08-29	65.49	66.06	64.59	64.71	3834208
2022-08-30	65.49	65.66	63.54	65.09	5726188
2022-08-31	65.21	65.97	64.13	65.25	6793645
2022-09-01	63.76	65.01	62.86	64.93	5225313
2022-09-02	65.77	66.74	64.14	64.50	4490898
2022-09-06	64.54	65.11	63.17	63.75	3780282
2022-09-07	64.11	65.55	63.79	65.03	3703928
2022-09-08	64.47	66.02	63.95	65.74	4178076
2022-09-09	66.46	67.63	66.35	66.96	3565932
2022-09-12	67.34	67.91	66.77	67.42	3506832
2022-09-13	64.72	65.32	62.94	63.16	6528798
2022-09-14	63.72	66.09	63.15	65.69	7273377
2022-09-15	65.32	66.61	63.96	64.60	4397068
2022-09-16	64.01	65.76	63.26	65.70	6229329
2022-09-19	64.92	66.93	64.82	66.89	4066303
2022-09-20	66.21	66.79	65.09	65.37	5180646
2022-09-21	65.60	67.61	64.68	64.73	3948369
2022-09-22	64.65	64.70	62.89	63.31	4300482
2022-09-23	62.69	62.90	60.75	62.18	4725591
2022-09-26	62.19	63.27	61.27	61.46	4642689
2022-09-27	62.49	63.04	61.28	62.51	3425079
2022-09-28	62.24	64.24	61.95	63.90	4101748
2022-09-29	63.08	63.09	60.77	61.99	5469467
2022-09-30	61.39	63.00	60.96	61.03	4281763
2022-10-03	62.21	64.31	61.44	63.66	5170622
2022-10-04	65.88	66.77	65.17	66.70	4514318
2022-10-05	65.67	67.92	65.15	67.39	3603148
2022-10-06	67.18	68.39	66.89	67.12	3175285
2022-10-07	65.10	65.52	63.48	63.82	6359453
2022-10-10	63.87	64.01	60.84	61.23	5129642
2022-10-11	60.00	61.15	58.65	59.55	6887943
2022-10-12	58.96	59.53	57.76	57.84	4850479
2022-10-13	55.87	60.40	54.77	59.44	7910393
2022-10-14	60.10	60.34	57.20	57.31	4601399
2022-10-17	59.92	60.36	58.20	58.94	4196522
2022-10-18	60.86	61.49	58.17	59.27	3179736
2022-10-19	58.50	60.09	58.41	59.32	3498185
2022-10-20	58.57	60.98	58.57	59.26	3989084
2022-10-21	59.25	62.03	58.84	61.85	5010158
2022-10-24	62.14	62.67	60.89	62.43	3274419
2022-10-25	62.65	65.32	62.51	64.48	6425349
2022-10-26	62.90	64.58	62.10	62.57	5347949
2022-10-27	63.52	64.00	61.11	61.24	7152168
2022-10-28	61.61	63.31	60.99	63.00	11230992
2022-10-31	62.24	62.46	60.74	61.74	5515382
2022-11-01	63.15	63.48	61.82	62.36	4695923
2022-11-02	62.80	64.21	60.59	60.64	6138490
2022-11-03	59.95	60.58	58.61	59.46	5458213
2022-11-04	66.44	66.50	62.13	63.86	11234145
2022-11-07	64.48	65.80	63.10	65.53	6304714
2022-11-08	66.89	68.63	65.85	67.76	6804449
2022-11-09	66.80	67.39	65.61	66.50	5483097
2022-11-10	70.68	74.22	70.10	73.92	10557326
2022-11-11	74.23	76.28	73.05	75.83	4963814
2022-11-14	75.12	76.99	74.80	74.89	4908647
2022-11-15	77.67	78.12	75.59	76.94	4947779
2022-11-16	75.12	75.63	72.91	73.64	6007470
2022-11-17	71.94	74.13	71.84	73.79	3296615
2022-11-18	75.12	75.25	73.51	74.17	2763676
2022-11-21	73.50	73.65	71.61	72.25	4204446
2022-11-22	72.88	75.29	72.65	75.18	5455133
2022-11-23	75.09	77.49	74.96	76.62	5039246
2022-11-25	76.26	76.73	75.63	75.67	1753429
2022-11-28	74.78	76.48	73.74	74.34	4811214
2022-11-29	74.77	74.95	73.33	74.22	2624461
2022-11-30	74.72	79.28	73.64	79.19	7850455
2022-12-01	79.75	79.91	77.35	78.32	4118318
2022-12-02	76.26	77.39	76.03	77.31	4036717
2022-12-05	76.73	77.11	75.92	76.58	3433567
2022-12-06	76.42	76.64	74.53	75.14	3428923
2022-12-07	74.67	75.82	74.42	75.23	3014240
2022-12-08	75.83	77.14	75.25	76.82	3677557
2022-12-09	75.91	77.39	75.35	75.88	3210367
2022-12-12	75.53	77.40	75.37	77.33	4292957
2022-12-13	80.04	80.50	76.37	77.41	5413356
2022-12-14	77.42	78.37	75.51	76.11	3707546
2022-12-15	74.72	75.00	72.53	72.71	6189968
2022-12-16	72.16	72.96	71.51	72.67	9412532
2022-12-19	72.95	72.95	70.49	71.48	5084798
2022-12-20	70.63	72.13	70.28	71.22	2666573
2022-12-21	71.76	73.04	71.58	72.96	3209481
2022-12-22	71.37	71.37	68.45	69.91	7644483
2022-12-23	69.39	69.99	68.69	69.93	2501261
2022-12-27	69.44	69.67	68.32	69.03	3642293
2022-12-28	68.55	69.61	67.69	67.87	2674344
2022-12-29	68.79	70.77	68.72	70.45	3825228
2022-12-30	69.33	70.33	68.81	70.25	2438213
2023-01-03	71.29	71.58	68.41	69.10	3536832
2023-01-04	70.61	71.61	69.58	70.79	5214579
2023-01-05	69.86	70.78	68.98	69.10	4025980
2023-01-06	70.68	73.26	69.74	72.77	4858571
2023-01-09	74.00	75.39	73.56	73.80	3398399
2023-01-10	73.99	75.53	73.37	75.45	2744662
2023-01-11	75.74	75.99	74.73	75.40	3997529
2023-01-12	75.67	75.91	73.98	75.24	3370536
2023-01-13	74.77	75.07	73.91	74.92	4004333
2023-01-17	74.87	75.77	73.59	74.49	3030030
2023-01-18	75.38	76.08	73.83	73.90	4412681
2023-01-19	73.52	73.67	71.41	71.75	4882464
2023-01-20	72.53	73.75	71.47	73.60	3925398
2023-01-23	73.85	76.66	73.85	76.31	4608821
2023-01-24	75.43	76.64	75.26	75.72	3233464
2023-01-25	74.57	76.22	73.80	76.13	3697037
2023-01-26	77.31	78.36	76.24	78.26	4797623
2023-01-27	77.31	78.60	77.10	77.68	4450187
2023-01-30	76.81	77.41	75.49	75.68	4574120
2023-01-31	75.68	77.74	75.64	77.62	9737358
2023-02-01	77.90	82.08	77.88	81.16	7166987
2023-02-02	82.02	84.95	82.00	84.53	8886188
2023-02-03	83.72	87.76	83.51	85.34	8935154
2023-02-06	84.29	86.24	83.80	84.47	5810356
2023-02-07	84.63	87.00	84.16	86.52	6388586
2023-02-08	85.82	86.42	84.60	84.79	4189159
2023-02-09	86.20	86.82	84.27	84.89	4792293
2023-02-10	84.09	84.17	81.95	82.60	6291190
2023-02-13	82.88	84.47	82.80	84.33	4421577
2023-02-14	83.43	85.78	83.06	84.88	4553694
2023-02-15	84.29	86.00	84.15	85.91	4016741
2023-02-16	84.66	85.66	84.30	84.64	4760527
2023-02-17	84.00	84.11	82.52	83.27	4733528
2023-02-21	82.37	83.21	80.37	80.68	6795194
2023-02-22	81.13	81.20	79.17	79.78	3997474
2023-02-23	81.45	81.88	79.76	81.20	4841545
2023-02-24	80.08	80.40	79.44	79.68	4280203
2023-02-27	81.41	81.61	80.42	80.62	3175608
2023-02-28	80.45	82.09	80.26	81.03	3719385
2023-03-01	81.37	81.95	80.58	80.78	3383622
2023-03-02	79.56	81.56	78.96	81.05	3395244
2023-03-03	81.25	82.87	80.42	82.60	5001525
2023-03-06	83.15	83.62	81.58	81.97	3443115
2023-03-07	82.77	83.81	81.32	82.11	4364775
2023-03-08	82.13	84.65	82.13	84.52	5563223
2023-03-09	84.61	85.78	83.08	83.26	4814535
2023-03-10	83.85	84.07	81.31	81.57	4727098
2023-03-13	80.58	82.37	80.08	81.28	5788138
2023-03-14	82.76	83.71	81.83	83.24	5799292
2023-03-15	82.05	82.28	79.05	80.51	6068821
2023-03-16	80.10	82.80	79.48	82.25	6275856
2023-03-17	82.21	82.24	79.90	80.71	8782532
2023-03-20	81.04	82.83	80.57	82.29	3825866
2023-03-21	83.00	83.78	81.45	82.29	3771865
2023-03-22	82.25	83.72	80.47	80.57	5048052
2023-03-23	82.01	83.79	80.67	82.30	4942503
2023-03-24	81.38	81.79	78.91	79.43	5487639
2023-03-27	79.58	79.79	76.99	77.55	7203449
2023-03-28	77.42	77.92	76.17	77.86	4260294
2023-03-29	79.40	81.51	78.92	80.87	4717643
2023-03-30	82.05	83.09	81.64	82.78	3555934
2023-03-31	82.49	83.92	82.25	83.78	3115246
2023-04-03	83.55	84.33	81.87	82.71	3434886
2023-04-04	83.05	83.06	80.81	81.64	4198151
2023-04-05	80.99	80.99	78.18	79.52	6202154
2023-04-06	78.46	79.90	77.34	78.70	3417146
2023-04-10	78.18	80.76	77.91	80.55	3132141
2023-04-11	81.15	81.55	80.38	80.55	2837122
2023-04-12	81.29	81.58	79.06	79.23	2406780
2023-04-13	79.26	80.68	78.42	80.13	2885581
2023-04-14	80.33	81.40	78.79	79.53	2837881
2023-04-17	78.83	80.70	78.75	80.54	2849117
2023-04-18	81.48	82.26	80.02	80.77	3415672
2023-04-19	80.19	80.19	78.67	79.38	2947946
2023-04-20	77.74	78.71	76.95	77.50	6401578
2023-04-21	77.10	77.14	76.17	76.80	3683294
2023-04-24	76.75	77.28	76.26	77.27	2894025
2023-04-25	76.93	76.93	74.35	74.37	5922983
2023-04-26	75.04	75.24	73.64	74.11	4232782
2023-04-27	72.69	72.79	70.30	71.80	7746618
2023-04-28	72.09	73.10	71.61	72.99	4460674
2023-05-01	73.40	76.01	73.40	75.38	5312338
2023-05-02	76.30	78.01	75.21	76.12	5503638
2023-05-03	76.15	77.98	75.85	76.25	5536730
2023-05-04	75.71	76.28	74.83	76.03	6144720
2023-05-05	71.00	76.56	70.75	75.18	9468227
2023-05-08	75.19	75.85	73.72	74.27	4222751
2023-05-09	73.45	73.52	71.53	72.71	5017525
2023-05-10	73.51	74.59	73.27	74.17	6898939
2023-05-11	73.85	73.98	71.84	73.15	4613198
2023-05-12	73.99	74.18	72.80	73.81	2907513
2023-05-15	73.67	75.42	73.24	75.38	3181651
2023-05-16	75.40	76.17	73.99	74.05	3354358
2023-05-17	75.07	76.88	74.44	76.60	4100879
2023-05-18	77.14	78.49	76.76	78.30	5384938
2023-05-19	78.00	78.36	77.47	77.87	3672630
2023-05-22	77.38	79.63	77.35	79.19	4828042
2023-05-23	78.32	78.83	77.47	77.62	4555834
2023-05-24	74.90	75.50	72.56	73.62	7827792
2023-05-25	73.12	74.43	71.35	74.14	7471647
2023-05-26	75.00	78.97	74.70	78.32	8215898
2023-05-30	80.00	80.13	76.24	76.85	4875821
2023-05-31	76.29	77.46	74.93	75.26	7860659
2023-06-01	75.85	77.44	74.17	76.66	5417765
2023-06-02	77.14	77.80	75.73	77.20	3400192
2023-06-05	77.50	77.63	74.74	75.27	4185217
2023-06-06	75.15	77.70	75.01	77.50	4750355
2023-06-07	77.99	81.83	77.98	80.99	8071508
2023-06-08	81.17	81.88	80.16	80.75	5027792
2023-06-09	81.98	82.11	79.37	80.07	3334292
2023-06-12	80.80	83.35	80.61	82.92	5703525
2023-06-13	83.74	85.86	83.74	85.71	8013258
2023-06-14	85.60	87.13	85.05	86.64	5908637
2023-06-15	85.76	86.38	85.27	85.37	5076988
2023-06-16	86.44	86.44	84.85	85.49	9205133
2023-06-20	84.73	85.26	83.14	84.39	4311229
2023-06-21	83.63	84.58	82.90	82.96	3856648
2023-06-22	82.58	83.55	81.93	83.12	3254067
2023-06-23	81.65	82.28	80.80	81.97	4591283
2023-06-26	82.39	83.83	82.23	82.84	3685910
2023-06-27	83.12	87.08	82.90	86.78	4904278
2023-06-28	85.80	86.96	85.59	85.88	4151471
2023-06-29	86.38	87.27	85.78	86.98	3455125
2023-06-30	88.27	90.05	87.96	89.59	5289700
2023-07-03	90.71	91.39	88.89	90.69	2488676
2023-07-05	89.57	89.76	88.22	88.43	5234219
2023-07-06	86.67	87.70	85.91	86.89	6117188
2023-07-07	87.09	87.84	86.55	86.62	4941876
2023-07-10	87.02	88.97	87.02	88.89	6679399
2023-07-11	89.48	89.82	87.11	88.39	4065142
2023-07-12	89.68	91.55	89.52	90.71	4331680
2023-07-13	91.39	92.75	90.84	92.36	5135092
2023-07-14	92.15	92.45	89.34	89.72	3838875
2023-07-17	89.29	92.79	89.02	92.18	4168126
2023-07-18	91.61	93.52	91.56	93.34	3485306
2023-07-19	93.37	93.58	91.60	91.73	2553242
2023-07-20	90.19	90.75	87.77	88.24	6041724
2023-07-21	89.45	90.58	89.04	89.72	9999401
2023-07-24	89.58	90.74	88.23	88.87	3362234
2023-07-25	89.57	91.44	89.48	90.84	4260886
2023-07-26	89.31	89.66	87.87	88.33	4524685
2023-07-27	90.81	92.51	89.66	90.43	8102401
2023-07-28	91.81	93.40	90.53	93.10	5665798
2023-07-31	93.49	94.30	93.29	93.94	4732635
2023-08-01	92.62	93.71	91.90	93.35	3512384
2023-08-02	92.50	92.50	89.95	90.27	5192608
2023-08-03	88.70	90.63	87.71	89.52	5976121
2023-08-04	86.02	87.13	82.02	83.46	11225293
2023-08-07	83.69	84.85	83.41	84.81	5594287
2023-08-08	83.20	84.69	82.33	84.53	4243577
2023-08-09	84.72	85.34	83.59	84.06	6357953
2023-08-10	85.06	85.13	82.50	83.31	4534692
2023-08-11	82.37	83.03	81.62	81.77	3753429
2023-08-14	81.55	83.05	81.35	83.04	4483380
2023-08-15	82.35	82.67	80.83	80.89	3871634
2023-08-16	80.48	80.96	79.62	79.77	3955684
2023-08-17	79.85	79.97	78.84	79.10	3993213
2023-08-18	78.39	79.78	77.59	79.41	4270947
2023-08-21	79.70	80.81	79.06	80.52	4479643
2023-08-22	81.57	81.85	79.71	80.23	2883883
2023-08-23	78.63	81.50	78.51	80.59	5586060
2023-08-24	81.16	81.44	77.60	77.76	6584818
2023-08-25	78.08	79.67	77.22	79.37	4553282
2023-08-28	80.05	80.75	79.64	80.29	3849804
2023-08-29	79.82	82.24	79.62	81.97	4071855
2023-08-30	81.59	82.36	80.34	81.99	4880423
2023-08-31	82.31	82.76	81.55	81.84	4640877
2023-09-01	82.84	82.88	81.62	82.29	2113130
2023-09-05	81.69	82.34	80.93	81.56	3258296
2023-09-06	81.72	82.59	80.19	81.06	3996367
2023-09-07	79.12	79.45	78.09	79.10	6248127
2023-09-08	79.10	79.71	78.44	78.78	4875735
2023-09-11	79.21	79.21	79.21	79.21	202
2023-09-12	78.80	79.95	78.19	78.37	3998285
2023-09-13	78.64	79.78	78.38	78.67	3315641
2023-09-14	79.78	80.63	78.42	80.03	3680481
2023-09-15	79.72	79.72	77.17	77.63	8587264
2023-09-18	77.32	78.16	76.80	77.95	3746776
2023-09-19	77.58	78.15	76.82	77.78	2232608
2023-09-20	78.39	78.69	76.66	76.72	2667701
2023-09-21	75.80	77.37	75.67	76.09	4733720
2023-09-22	76.61	77.81	76.41	77.08	3713563
2023-09-25	76.51	77.55	76.21	77.43	2182496
2023-09-26	77.07	77.07	75.63	76.05	3996402
2023-09-27	76.74	76.94	75.24	76.50	3594836
2023-09-28	76.63	79.31	76.33	78.61	4321583
2023-09-29	79.45	79.58	77.66	78.05	3311172
2023-10-02	78.28	79.03	77.13	78.37	3442645
2023-10-03	77.26	78.59	76.16	76.75	3739975
2023-10-04	76.79	78.07	76.47	77.77	3519314
2023-10-05	77.75	78.19	76.29	77.35	3338436
2023-10-06	76.91	80.02	76.29	79.54	5348348
2023-10-09	78.67	79.55	78.14	79.43	2884145
2023-10-10	79.89	81.61	79.54	80.78	4324362
2023-10-11	81.02	81.62	79.95	81.23	3122148
2023-10-12	81.36	81.67	79.79	80.51	4189950
2023-10-13	80.86	81.16	77.23	77.46	4761192
2023-10-16	77.79	79.24	77.61	78.95	4787204
2023-10-17	77.40	79.95	77.06	78.91	3667820
2023-10-18	77.41	78.66	76.60	77.99	4673697
2023-10-19	78.12	78.68	76.48	76.79	4081485
2023-10-20	76.83	77.10	75.18	75.36	3642722
2023-10-23	74.92	75.74	73.80	74.39	3587808
2023-10-24	75.09	76.41	74.59	76.03	4801554
2023-10-25	74.14	74.22	70.91	71.38	8532289
2023-10-26	72.52	74.09	72.07	72.76	4571744
2023-10-27	73.71	73.71	71.94	72.26	4197600
2023-10-30	70.88	71.34	69.21	70.66	6769671
2023-10-31	70.50	71.46	70.21	71.29	6717165
2023-11-01	70.51	71.14	68.75	71.04	8116627
2023-11-02	72.35	73.99	71.92	73.60	9691754
2023-11-03	75.12	77.00	74.20	76.43	9982192
2023-11-06	76.32	76.42	74.08	75.12	4998515
2023-11-07	75.28	76.08	74.62	75.31	5131850
2023-11-08	76.04	76.17	75.09	75.36	4393457
2023-11-09	75.77	76.15	73.58	73.70	5678085
2023-11-10	74.17	77.77	73.92	77.56	6186900
2023-11-13	76.65	76.91	75.69	76.62	3581906
2023-11-14	79.35	81.85	79.23	81.28	6996660
2023-11-15	82.01	84.16	81.58	82.50	6602378
2023-11-16	82.35	82.66	81.17	82.16	5371786
2023-11-17	82.47	83.69	82.03	83.53	4887866
2023-11-20	83.23	85.13	83.21	84.71	4030374
2023-11-21	83.86	84.00	82.08	82.51	3899669
2023-11-22	83.44	84.18	82.35	82.46	3110338
2023-11-24	82.47	83.31	82.16	83.26	1608607
2023-11-27	82.39	82.62	81.51	81.76	3493736
2023-11-28	81.67	82.30	81.14	81.82	3290019
2023-11-29	83.30	84.69	82.81	82.98	3629644
2023-11-30	83.48	83.84	82.47	83.44	7440460
2023-12-01	83.11	84.80	82.84	84.66	3883615
2023-12-04	84.12	84.55	82.99	84.49	4680806
2023-12-05	83.89	83.95	82.89	83.55	3218760
2023-12-06	84.76	85.18	83.33	83.62	4104835
2023-12-07	84.30	86.33	83.77	85.81	5818626
2023-12-08	85.46	86.75	85.40	86.08	3838699
2023-12-11	87.18	89.47	86.92	88.91	5765967
2023-12-12	88.45	89.68	88.01	89.23	3941581
2023-12-13	89.36	90.86	87.97	89.86	4861011
2023-12-14	90.90	93.18	90.66	92.96	7914537
2023-12-15	93.42	94.14	92.06	92.20	10915512
2023-12-18	92.60	92.63	90.80	91.31	4291814
2023-12-19	91.64	92.06	91.09	91.39	3941482
2023-12-20	90.53	91.16	88.47	88.55	5762601
2023-12-21	89.95	90.36	88.89	89.88	5001863
2023-12-22	90.58	91.41	89.66	90.19	2388659
2023-12-26	90.53	91.78	90.52	91.31	2417797
2023-12-27	91.58	91.79	90.63	91.12	3411303
2023-12-28	91.48	91.77	90.77	90.84	2375286
2023-12-29	90.75	91.33	89.72	90.18	2488477
2024-01-02	89.14	89.52	85.83	86.56	6584927
2024-01-03	85.35	85.54	83.93	84.57	5271032
2024-01-04	82.07	84.23	81.81	83.40	7079169
2024-01-05	83.44	84.79	83.29	83.99	3968622
2024-01-08	84.38	85.81	84.38	85.64	4621168
2024-01-09	84.31	86.60	84.06	85.34	6725745
2024-01-10	85.35	85.90	84.17	85.44	5123987
2024-01-11	85.08	85.92	83.92	85.70	4206140
2024-01-12	86.09	86.35	84.80	85.41	3025942
2024-01-16	85.31	85.99	84.36	85.16	4335047
2024-01-17	84.00	84.00	81.72	83.34	6446526
2024-01-18	85.86	86.56	85.14	86.16	6735641
2024-01-19	87.48	89.94	86.64	89.44	6381327
2024-01-22	90.00	91.20	89.60	90.74	4978034
2024-01-23	91.25	92.17	90.34	91.99	5147343
2024-01-24	92.71	92.71	90.13	90.56	6640387
2024-01-25	92.09	92.20	89.40	89.65	6521505
2024-01-26	88.56	89.13	86.67	86.92	4710964
2024-01-29	86.92	87.25	85.46	87.23	6610430
2024-01-30	86.40	87.06	85.52	85.96	4283486
2024-01-31	84.70	86.89	84.45	85.18	6713822
2024-02-01	85.45	86.15	84.06	85.65	5489583
2024-02-02	82.84	85.29	82.40	84.29	9615472
2024-02-05	85.07	86.43	83.39	85.46	7174697
2024-02-06	85.59	85.66	83.01	83.25	6298412
2024-02-07	84.10	84.11	82.42	83.31	5766028
2024-02-08	83.40	85.29	82.96	84.35	6136933
2024-02-09	85.06	86.01	84.67	85.44	4905768
2024-02-12	85.50	86.04	83.89	83.95	5507282
2024-02-13	81.71	82.06	79.95	80.67	7910683
2024-02-14	81.14	81.63	79.94	80.58	8419547
2024-02-15	81.08	82.91	80.81	82.51	8322551
2024-02-16	82.41	83.10	81.08	81.61	4055788
2024-02-20	80.40	82.51	80.38	82.40	5653941
2024-02-21	82.00	83.50	81.48	83.48	5337174
2024-02-22	84.07	84.65	82.24	83.90	7121978
2024-02-23	83.81	83.90	82.36	82.84	3925634
2024-02-26	83.81	83.82	82.70	82.90	3011446
2024-02-27	83.05	84.23	82.93	82.94	4485889
2024-02-28	81.25	82.71	81.00	82.18	4955495
2024-02-29	83.36	84.25	83.00	84.14	6229094
2024-03-01	84.70	87.85	84.57	87.00	5963108
2024-03-04	87.44	87.96	86.79	86.92	4730095
2024-03-05	85.83	87.22	84.91	85.64	4916203
2024-03-06	87.50	88.60	86.81	87.81	8080708
2024-03-07	89.00	94.19	89.00	93.34	8868398
2024-03-08	93.11	93.66	88.79	88.84	8088395
2024-03-11	88.62	90.88	88.19	90.57	6657328
2024-03-12	91.77	92.23	89.95	91.97	5954762
2024-03-13	91.41	92.48	89.89	90.54	5223072
2024-03-14	90.49	91.25	88.12	88.98	5431015
2024-03-15	87.53	89.31	87.53	88.64	14460136
2024-03-18	90.24	90.41	87.97	88.08	4266634
2024-03-19	87.76	87.78	86.22	87.28	3859231
2024-03-20	86.85	88.58	85.80	88.34	4835961
2024-03-21	90.45	91.32	88.55	88.87	5317189
2024-03-22	88.52	89.31	87.76	88.04	3646655
2024-03-25	86.67	88.26	86.38	87.65	4331743
2024-03-26	88.36	88.52	86.10	86.24	4396480
2024-03-27	87.30	89.27	86.89	89.19	4036105
2024-03-28	89.60	89.87	88.96	89.71	3688779
2024-04-01	89.74	90.55	89.05	89.74	3015998
2024-04-02	88.25	88.69	86.81	87.98	4253203
2024-04-03	87.47	89.04	86.99	88.14	3186921
2024-04-04	89.76	90.22	86.06	86.26	5491418
2024-04-05	86.18	88.10	85.90	87.57	3585288
2024-04-08	87.86	89.37	87.57	89.15	5074889
2024-04-09	90.26	91.82	90.05	91.67	4985087
2024-04-10	89.48	89.62	87.95	88.09	4508296
2024-04-11	88.79	89.49	87.55	89.28	4074561
2024-04-12	88.11	88.61	85.56	85.64	5434549
2024-04-15	87.71	87.84	85.05	85.70	4389313
2024-04-16	86.14	86.88	85.46	85.93	3448973
2024-04-17	86.39	87.03	84.70	85.07	4820453
2024-04-18	84.66	85.92	83.78	84.21	5261254
2024-04-19	83.89	84.21	80.90	81.68	6912273
2024-04-22	82.32	84.40	81.68	83.53	4368147
2024-04-23	83.87	86.96	83.74	86.19	5325370
2024-04-24	90.79	91.69	89.40	90.68	7141004
2024-04-25	91.65	92.49	89.82	92.21	6241534
2024-04-26	91.46	94.63	91.46	93.60	5621114
2024-04-29	92.88	93.98	92.66	93.18	6106692
2024-04-30	92.86	93.98	91.95	91.98	6026389
2024-05-01	90.43	92.26	88.45	88.79	7284878
2024-05-02	90.04	90.27	87.49	89.46	5406706
2024-05-03	91.67	92.58	90.65	91.36	6983068
2024-05-06	91.67	93.92	91.59	93.76	7243540
2024-05-07	94.11	96.14	91.86	92.06	7414456
2024-05-08	91.07	92.20	89.82	91.99	4837343
2024-05-09	91.72	92.29	91.23	91.48	3906106
2024-05-10	92.14	92.40	90.85	91.50	3046703
2024-05-13	92.38	93.45	92.14	92.54	3387775
2024-05-14	92.72	94.07	92.72	93.86	3810355
2024-05-15	94.59	95.70	93.96	95.36	4955028
2024-05-16	94.96	95.70	94.14	94.24	5331059
2024-05-17	94.56	94.62	93.48	94.33	3609766
2024-05-20	94.47	97.59	94.30	96.46	6156811
2024-05-21	94.40	96.11	94.25	95.78	3681488
2024-05-22	98.05	99.69	97.18	99.49	9157421
2024-05-23	99.98	100.30	97.05	98.14	7344429
2024-05-24	100.03	100.57	98.16	98.23	5206172
2024-05-28	97.58	98.99	97.10	98.82	4616973
2024-05-29	96.06	97.49	95.45	95.56	7522487
2024-05-30	95.60	96.88	95.49	96.33	7106071
2024-05-31	96.49	97.40	93.77	97.23	7410643
2024-06-03	97.89	98.10	94.19	95.62	4268513
2024-06-04	95.14	95.62	93.70	94.00	8083444
2024-06-05	94.50	94.99	93.72	94.30	16758250
2024-06-06	93.38	93.68	92.64	93.36	12712331
2024-06-07	93.07	93.79	92.33	92.85	4605446
2024-06-10	92.16	94.86	91.93	94.30	4991149
2024-06-11	93.54	93.93	92.57	93.53	3535727
2024-06-12	95.00	96.24	93.23	94.52	5878389
2024-06-13	91.88	93.52	91.76	92.81	3807923
2024-06-14	91.42	92.51	90.62	91.35	3857458
2024-06-17	91.40	91.40	89.89	91.02	5087319
2024-06-18	90.80	93.69	90.20	93.45	4951723
2024-06-20	92.50	92.77	88.36	89.02	8707064
2024-06-21	89.61	92.03	88.75	91.58	9784321
2024-06-24	90.83	91.46	89.00	89.18	4773750
2024-06-25	89.61	89.80	88.17	89.15	4615103
2024-06-26	88.96	90.33	88.70	90.05	4596436
2024-06-27	89.65	90.05	88.30	89.43	5688070
2024-06-28	90.47	92.38	90.04	91.50	13568641
2024-07-01	91.50	91.70	90.16	91.59	8328388
2024-07-02	91.12	92.72	91.01	92.06	3377975
2024-07-03	92.28	93.83	91.77	93.58	2438229
2024-07-05	93.84	93.92	92.11	92.14	2740630
2024-07-08	92.28	93.72	92.15	93.26	4798199
2024-07-09	93.50	93.84	91.86	92.34	3226934
2024-07-10	93.28	96.21	92.79	95.98	6386783
2024-07-11	95.25	95.70	92.03	92.09	6610869
2024-07-12	92.93	94.44	92.28	92.61	4775067
2024-07-15	92.49	93.32	91.73	92.09	4251452
2024-07-16	92.71	94.87	92.13	94.81	3601908
2024-07-17	94.07	96.98	91.40	91.52	9193820
2024-07-18	92.61	93.31	90.28	91.52	5882997
2024-07-19	91.65	91.78	88.68	88.77	5818946
2024-07-22	91.17	93.23	89.82	93.12	6739855
2024-07-23	91.77	91.77	89.60	89.71	6748342
2024-07-24	89.72	89.90	86.45	86.57	7969558
2024-07-25	84.64	87.94	82.94	85.03	10269414
2024-07-26	86.97	87.71	85.38	86.83	5590310
2024-07-29	87.76	89.30	87.15	87.96	4556133
2024-07-30	88.59	89.14	86.31	86.54	6957336
2024-07-31	87.96	89.11	87.15	88.78	10036108
2024-08-01	87.50	89.59	83.04	84.37	14052955
2024-08-02	79.45	79.64	74.60	75.43	17482866
2024-08-05	75.30	77.25	73.19	73.86	10756419
2024-08-06	74.68	76.89	73.73	74.67	9488568
2024-08-07	76.87	76.91	71.77	72.00	8311927
2024-08-08	74.35	77.43	73.53	77.28	8582155
2024-08-09	75.93	76.95	74.98	76.09	5374828
2024-08-12	76.34	76.90	74.96	76.42	5303958
2024-08-13	76.93	79.44	76.16	79.14	7585603
2024-08-14	79.12	79.22	76.72	78.10	5321359
2024-08-15	80.00	81.57	79.25	81.30	9511324
2024-08-16	81.24	81.83	80.50	80.85	4192121
2024-08-19	80.55	82.13	79.85	82.03	5535433
2024-08-20	81.12	81.57	79.75	80.28	4826078
2024-08-21	80.90	82.87	80.80	82.81	5765841
2024-08-22	82.27	82.27	79.49	79.78	8336683
2024-08-23	81.50	82.56	80.46	81.79	4242619
2024-08-26	81.48	81.87	79.98	80.30	5543278
2024-08-27	80.12	80.99	79.03	80.94	3369813
2024-08-28	81.01	81.30	78.80	79.40	4785517
2024-08-29	80.21	82.65	80.00	80.98	4421920
2024-08-30	82.49	82.59	81.09	82.16	4872835
2024-09-03	80.27	80.42	76.14	76.40	9559101
2024-09-04	75.39	77.62	75.12	76.89	5875771
2024-09-05	75.81	77.44	75.43	76.75	4137167
2024-09-06	76.75	76.83	73.69	74.09	9621573
2024-09-09	74.95	75.70	74.21	75.41	5323685
2024-09-10	75.12	75.32	73.15	75.19	4748196
2024-09-11	75.19	77.64	73.60	77.45	6678877
2024-09-12	77.30	77.30	75.42	76.08	3351556
2024-09-13	76.89	78.00	76.75	77.62	3444754
2024-09-16	76.81	77.48	75.89	77.00	3831805
2024-09-17	78.25	78.85	76.32	77.00	4735840
2024-09-18	77.64	78.35	76.12	76.36	9379108
2024-09-19	79.48	80.65	77.89	78.83	12211846
2024-09-20	77.26	77.58	75.81	77.01	14159500
2024-09-23	76.52	77.33	76.32	77.06	4909249
2024-09-24	78.09	78.93	77.27	77.50	4434274
2024-09-25	76.67	77.17	75.87	76.11	6082263
2024-09-26	78.84	80.76	77.28	80.31	8061407
2024-09-27	80.86	81.64	80.25	80.59	6496167
2024-09-30	79.05	80.42	78.91	80.29	5612587
2024-10-01	79.99	80.33	76.78	77.49	6934360
2024-10-02	77.75	78.99	76.89	78.22	5632161
2024-10-03	77.38	78.03	76.52	77.33	4483667
2024-10-04	79.47	79.53	76.81	77.68	4228462
2024-10-07	76.83	77.21	75.69	76.45	5306347
2024-10-08	76.10	77.64	75.41	77.31	4913235
2024-10-09	77.00	78.34	76.84	78.19	4724844
2024-10-10	76.82	77.72	76.44	77.34	3832806
2024-10-11	77.11	78.70	77.00	77.98	3811941
2024-10-14	78.60	79.22	77.82	78.99	3852859
2024-10-15	78.64	79.18	74.67	75.23	7695196
2024-10-16	76.65	77.68	75.70	75.89	4499277
2024-10-17	77.63	77.90	76.44	76.58	4849036
2024-10-18	77.33	77.65	76.70	77.34	3542186
2024-10-21	76.66	77.07	74.55	75.18	4738086
2024-10-22	74.60	75.66	74.40	75.43	4572979
2024-10-23	75.79	76.75	74.07	75.27	4102703
2024-10-24	76.32	76.38	74.82	75.86	3920075
2024-10-25	76.65	77.55	76.25	76.29	3940337
2024-10-28	75.80	77.57	75.35	77.20	3654697
2024-10-29	76.97	79.44	76.69	79.05	5456227
2024-10-30	77.09	78.13	75.49	75.58	5706784
2024-10-31	75.65	75.68	72.67	73.37	9069525
2024-11-01	73.59	75.27	73.41	74.81	5472977
2024-11-04	74.10	75.61	73.80	74.47	4223410
2024-11-05	73.66	75.26	73.00	75.09	8185748
2024-11-06	76.30	77.20	72.26	73.75	11382190
2024-11-07	74.34	75.23	73.62	74.34	7232268
2024-11-08	73.23	73.53	72.08	72.87	6290308
2024-11-11	72.32	72.49	69.00	69.88	6591232
2024-11-12	68.95	69.62	66.08	67.30	9799750
2024-11-13	66.36	67.07	65.56	66.59	6997531
2024-11-14	67.03	67.49	65.48	65.60	6115152
2024-11-15	64.91	65.07	62.63	62.86	9280916
2024-11-18	63.18	65.32	62.96	65.25	8006029
2024-11-19	64.69	65.24	63.67	64.88	9720291
2024-11-20	64.11	65.15	63.67	65.12	8669520
2024-11-21	65.91	66.84	65.23	66.51	7146743
2024-11-22	65.68	66.89	65.26	66.69	5378239
2024-11-25	67.75	71.10	67.26	69.85	11092852
2024-11-26	70.75	70.92	67.73	68.41	8778240
2024-11-27	68.38	68.98	66.60	67.87	5524030
2024-11-29	68.64	69.55	68.08	68.17	5221091
2024-12-02	67.99	71.04	67.99	70.31	7029969
2024-12-03	69.26	69.71	65.24	65.39	10712818
2024-12-04	66.23	66.23	61.07	61.64	13749529
2024-12-05	61.49	61.70	57.96	58.25	14289382
2024-12-06	58.72	59.58	58.30	59.29	8677484
2024-12-09	59.50	62.70	59.10	61.87	8594745
2024-12-10	61.49	62.02	60.44	61.92	9191857
2024-12-11	62.50	62.70	61.01	61.52	5698233
2024-12-12	61.03	62.04	60.68	61.50	4738719
2024-12-13	61.00	61.34	59.75	59.93	9040132
2024-12-16	57.94	59.57	57.94	59.08	11748889
2024-12-17	58.93	59.75	58.04	58.29	9621990
2024-12-18	58.79	59.76	55.91	56.14	10205868
2024-12-19	56.26	57.71	55.90	55.99	7435069
2024-12-20	55.87	57.07	55.27	55.51	27171189
2024-12-23	55.93	58.00	55.80	57.87	8832365
2024-12-24	57.81	58.61	57.25	58.56	3201143
2024-12-26	57.85	59.04	57.80	58.47	4143374
2024-12-27	58.25	58.52	57.74	58.34	9024164
2024-12-30	57.62	57.71	56.74	57.12	7182210
2024-12-31	57.36	58.11	56.57	57.35	5711760
2025-01-02	58.03	58.46	56.41	56.88	10153603
2025-01-03	57.00	58.14	56.24	57.67	5453237
2025-01-06	57.85	59.86	57.80	58.29	6946014
2025-01-07	58.77	59.28	57.21	57.47	10217740
2025-01-08	57.37	57.50	56.01	56.38	6226846
2025-01-10	55.48	55.87	54.47	55.19	7633992
2025-01-13	54.83	56.03	54.82	55.91	6656106
2025-01-14	56.21	56.91	55.38	56.88	6015487
2025-01-15	58.05	58.43	56.96	57.00	8972343
2025-01-16	57.00	57.27	55.34	56.19	7925657
2025-01-17	57.49	58.47	57.18	57.97	8272728
2025-01-21	58.10	59.67	57.61	58.51	6996142
2025-01-22	58.22	59.36	58.03	58.48	6901681
2025-01-23	57.69	59.58	56.97	59.57	6335135
2025-01-24	58.89	59.17	55.75	56.39	10300582
2025-01-27	57.80	58.34	56.63	57.23	15094921
2025-01-28	56.52	56.80	55.37	56.28	9813483
2025-01-29	56.69	56.80	55.36	56.03	5233941
2025-01-30	55.70	55.85	54.18	55.16	8456108
2025-01-31	54.78	56.29	53.98	54.30	10276280
2025-02-03	53.00	53.22	51.37	52.26	11262677
2025-02-04	52.43	53.00	52.19	52.60	10980018
2025-02-05	51.80	53.54	51.44	53.50	11952961
2025-02-06	53.51	54.22	52.71	53.11	13341976
2025-02-07	52.26	53.25	50.21	51.89	17530859
2025-02-10	52.37	53.09	51.41	52.05	9450153
2025-02-11	51.42	53.15	51.42	52.58	7801909
2025-02-12	52.06	53.93	51.94	53.85	8083141
2025-02-13	53.63	54.66	53.45	54.26	6793360
2025-02-14	54.45	55.90	54.22	55.76	7123706
2025-02-18	56.16	58.28	56.16	57.86	11324645
2025-02-19	58.54	64.58	57.94	63.59	20924496
2025-02-20	64.81	65.34	63.25	64.30	14626384
2025-02-21	64.40	64.42	60.66	61.07	13464042
2025-02-24	60.98	62.28	60.69	60.83	9836282
2025-02-25	60.88	62.02	59.46	60.17	9384099
2025-02-26	60.27	60.37	58.44	59.77	8482104
2025-02-27	59.53	59.77	56.70	57.12	11503777
2025-02-28	57.16	58.92	56.60	58.86	13308663
2025-03-03	62.52	62.64	57.36	57.95	19509043
2025-03-04	58.64	60.29	57.98	58.14	14040077
2025-03-05	58.70	59.83	56.90	59.64	8642710
2025-03-06	58.43	60.03	57.78	58.26	10643167
2025-03-07	58.14	60.03	57.83	59.77	8182771
2025-03-10	57.96	58.06	52.80	53.45	16124358

Explore More About MCHP

Coins representing dividend payouts and trends

MCHP Dividend History

Discover Microchip Technology 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

MCHP Stock Split History

Discover Microchip Technology 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

MCHP Historical Prices

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

Web Analytics