CBSH Historical Prices

Summary

Key Stock Metrics

52.27

(July 5, 2024)

52-Week Low

72.75

(November 25, 2024)

52-Week High

72.75

(November 25, 2024)

All-Time High

62.08

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	6.46	6.46	6.40	6.46	79683
1993-09-17	6.40	6.57	6.40	6.57	138183
1993-09-20	6.46	6.73	6.46	6.65	171347
1993-09-21	6.57	6.73	6.57	6.62	171347
1993-09-22	6.57	6.73	6.57	6.68	69547
1993-09-23	6.68	6.68	6.62	6.62	45137
1993-09-24	6.73	6.73	6.62	6.62	25791
1993-09-27	6.62	6.78	6.62	6.76	129429
1993-09-28	6.78	6.84	6.62	6.84	59874
1993-09-29	6.68	6.84	6.68	6.78	29474
1993-09-30	6.68	6.84	6.68	6.73	104093
1993-10-01	6.73	6.95	6.73	6.95	133118
1993-10-04	7.00	7.06	6.84	7.06	95802
1993-10-05	7.06	7.16	6.95	7.06	147393
1993-10-06	7.06	7.16	7.03	7.16	78757
1993-10-07	7.16	7.16	7.00	7.11	74612
1993-10-08	7.11	7.11	7.00	7.06	19801
1993-10-11	7.00	7.06	6.84	6.84	85210
1993-10-12	6.84	6.89	6.78	6.89	29474
1993-10-13	6.73	6.89	6.73	6.89	40066
1993-10-14	6.89	6.89	6.51	6.57	192074
1993-10-15	6.51	6.68	6.40	6.40	163519
1993-10-18	6.40	6.51	6.35	6.40	571636
1993-10-19	6.40	6.40	6.35	6.40	337174
1993-10-20	6.43	6.46	6.13	6.19	520508
1993-10-21	6.08	6.19	6.02	6.08	146474
1993-10-22	6.02	6.30	6.02	6.13	587762
1993-10-25	6.24	6.35	6.24	6.35	13348
1993-10-26	6.24	6.35	6.19	6.30	804254
1993-10-27	6.35	6.35	6.19	6.19	50664
1993-10-28	6.35	6.35	6.19	6.35	807943
1993-10-29	6.19	6.35	6.19	6.32	46975
1993-11-01	6.19	6.35	6.19	6.21	105938
1993-11-02	6.35	6.35	6.19	6.35	355600
1993-11-03	6.24	6.30	6.19	6.19	125283
1993-11-04	6.19	6.30	6.13	6.13	547682
1993-11-05	6.13	6.30	6.13	6.30	70010
1993-11-08	6.13	6.30	6.13	6.13	81984
1993-11-09	6.19	6.30	6.19	6.27	25329
1993-11-10	6.30	6.30	6.13	6.30	78301
1993-11-11	6.21	6.30	6.13	6.19	118374
1993-11-12	6.13	6.24	6.13	6.19	147393
1993-11-15	6.19	6.24	6.13	6.13	154302
1993-11-16	6.24	6.24	6.08	6.24	93964
1993-11-17	6.30	6.30	6.08	6.08	177337
1993-11-18	6.02	6.08	5.92	5.97	85210
1993-11-19	5.92	6.02	5.92	6.02	393373
1993-11-22	6.02	6.02	5.92	6.02	118837
1993-11-23	6.00	6.02	5.92	5.97	24410
1993-11-24	5.92	6.08	5.92	6.00	45593
1993-11-26	6.02	6.08	6.00	6.02	61256
1993-11-29	6.00	6.08	5.92	6.02	33157
1993-11-30	6.08	6.08	5.97	5.97	54810
1993-12-01	5.97	6.13	5.97	6.13	199909
1993-12-02	6.13	6.30	6.02	6.30	91200
1993-12-03	6.13	6.30	6.13	6.30	106401
1993-12-06	6.35	6.35	6.19	6.35	266237
1993-12-07	6.35	6.35	6.19	6.19	192537
1993-12-08	6.19	6.35	6.19	6.24	82447
1993-12-09	6.24	6.32	6.24	6.30	62175
1993-12-10	6.30	6.35	6.30	6.35	145548
1993-12-13	6.30	6.35	6.30	6.32	40992
1993-12-14	6.30	6.35	6.24	6.30	101792
1993-12-15	6.24	6.30	6.24	6.30	38691
1993-12-16	6.30	6.35	6.24	6.35	77382
1993-12-17	6.35	6.35	6.24	6.35	80602
1993-12-20	6.27	6.30	6.13	6.24	194382
1993-12-21	6.13	6.24	6.13	6.16	90275
1993-12-22	6.24	6.24	6.13	6.24	56655
1993-12-23	6.24	6.24	6.13	6.19	17038
1993-12-27	6.13	6.24	6.13	6.24	79220
1993-12-28	6.19	6.24	6.19	6.24	27629
1993-12-29	6.24	6.35	6.19	6.35	78757
1993-12-30	6.24	6.35	6.24	6.35	55729
1993-12-31	6.35	6.35	6.19	6.19	102255
1994-01-03	6.21	6.21	6.08	6.19	446808
1994-01-04	6.08	6.19	6.08	6.19	345927
1994-01-05	6.19	6.24	6.08	6.19	80146
1994-01-06	6.08	6.24	6.08	6.21	133581
1994-01-07	6.08	6.24	6.08	6.19	46519
1994-01-10	6.24	6.30	6.19	6.24	140484
1994-01-11	6.30	6.30	6.19	6.30	169502
1994-01-12	6.19	6.35	6.19	6.35	220174
1994-01-13	6.24	6.40	6.24	6.40	322892
1994-01-14	6.24	6.40	6.24	6.30	309537
1994-01-17	6.40	6.40	6.30	6.30	14274
1994-01-18	6.30	6.30	6.30	6.30	18875
1994-01-19	6.35	6.40	6.30	6.30	59412
1994-01-20	6.40	6.40	6.30	6.38	93501
1994-01-21	6.40	6.46	6.30	6.40	129892
1994-01-24	6.46	6.46	6.35	6.40	15656
1994-01-25	6.35	6.46	6.35	6.46	76000
1994-01-26	6.35	6.46	6.35	6.40	109620
1994-01-27	6.35	6.51	6.35	6.51	66784
1994-01-28	6.35	6.51	6.35	6.51	48820
1994-01-31	6.35	6.57	6.35	6.57	197602
1994-02-01	6.57	6.57	6.40	6.57	101329
1994-02-02	6.57	6.78	6.46	6.73	189311
1994-02-03	6.84	6.84	6.68	6.68	21639
1994-02-04	6.84	6.95	6.73	6.78	152920
1994-02-07	6.73	6.89	6.73	6.89	178256
1994-02-08	6.95	6.95	6.78	6.89	38691
1994-02-09	6.84	6.95	6.84	6.84	71392
1994-02-10	6.95	6.95	6.84	6.95	317372
1994-02-11	6.84	6.95	6.84	6.92	131737
1994-02-14	7.00	7.00	6.84	7.00	46056
1994-02-15	6.89	7.00	6.89	6.89	76456
1994-02-16	6.89	7.00	6.89	7.00	147856
1994-02-17	6.92	7.06	6.89	7.06	249192
1994-02-18	7.06	7.06	6.89	7.00	33157
1994-02-22	7.00	7.00	6.89	6.89	67246
1994-02-23	6.92	7.00	6.89	6.89	396136
1994-02-24	6.84	6.95	6.84	6.87	274065
1994-02-25	6.84	6.95	6.84	6.84	67246
1994-02-28	6.95	6.95	6.84	6.95	76000
1994-03-01	6.84	7.06	6.84	7.06	442200
1994-03-02	6.89	6.95	6.89	6.89	45593
1994-03-03	6.89	7.06	6.89	7.06	147856
1994-03-04	7.00	7.00	6.95	7.00	49276
1994-03-07	7.00	7.00	6.95	6.97	40066
1994-03-08	6.97	7.00	6.95	6.95	217873
1994-03-09	6.95	7.00	6.95	6.95	152920
1994-03-10	7.00	7.00	6.95	7.00	194838
1994-03-11	6.95	7.06	6.95	7.03	128047
1994-03-14	7.06	7.06	7.00	7.00	51583
1994-03-15	7.00	7.11	7.00	7.00	176418
1994-03-16	7.00	7.06	7.00	7.06	39603
1994-03-17	7.11	7.11	7.00	7.11	53428
1994-03-18	7.00	7.11	7.00	7.11	74612
1994-03-21	7.00	7.11	7.00	7.06	665607
1994-03-22	7.06	7.06	6.95	6.95	8747
1994-03-23	6.95	7.00	6.95	6.95	241827
1994-03-24	7.06	7.06	6.95	6.95	47901
1994-03-25	7.06	7.06	6.95	6.95	513599
1994-03-28	6.95	7.00	6.89	6.89	815315
1994-03-29	6.89	6.95	6.68	6.68	102711
1994-03-30	6.62	6.68	6.57	6.57	877960
1994-03-31	6.68	6.68	6.46	6.46	275454
1994-04-04	6.46	6.51	6.35	6.38	76919
1994-04-05	6.51	6.51	6.35	6.46	641197
1994-04-06	6.57	6.57	6.40	6.40	39603
1994-04-07	6.40	6.62	6.40	6.62	161211
1994-04-08	6.51	6.68	6.51	6.68	30393
1994-04-11	6.51	6.78	6.51	6.73	144636
1994-04-12	6.78	6.78	6.68	6.68	55266
1994-04-13	6.62	6.73	6.62	6.62	50664
1994-04-14	6.73	6.73	6.57	6.57	24866
1994-04-15	6.57	6.68	6.57	6.57	17500
1994-04-18	6.68	6.73	6.57	6.73	105475
1994-04-19	6.73	6.78	6.68	6.73	60337
1994-04-20	6.73	6.78	6.68	6.78	150156
1994-04-21	6.68	6.78	6.68	6.78	43292
1994-04-22	6.78	6.84	6.68	6.78	146474
1994-04-25	6.73	6.87	6.73	6.73	69084
1994-04-26	6.76	6.97	6.76	6.97	279599
1994-04-28	6.89	7.06	6.89	6.95	82909
1994-04-29	6.89	7.06	6.89	6.99	181483
1994-05-02	6.95	7.03	6.95	6.97	64483
1994-05-03	6.95	7.06	6.95	6.95	103637
1994-05-04	6.95	7.06	6.95	7.06	38691
1994-05-05	6.95	7.06	6.95	7.06	283745
1994-05-06	6.95	6.95	6.95	6.95	9209
1994-05-09	6.95	7.06	6.95	6.96	100873
1994-05-10	6.95	7.08	6.95	6.95	485037
1994-05-11	6.95	7.06	6.95	6.95	271765
1994-05-12	7.06	7.06	6.95	6.95	123446
1994-05-13	6.95	7.06	6.89	7.06	347309
1994-05-16	6.95	7.06	6.95	6.96	276829
1994-05-17	6.95	7.06	6.95	6.97	239519
1994-05-18	6.97	7.06	6.95	7.00	139102
1994-05-19	7.00	7.06	6.95	6.97	390146
1994-05-20	7.06	7.06	6.95	6.95	61719
1994-05-23	6.95	7.00	6.95	6.97	339937
1994-05-24	6.95	7.06	6.95	7.06	282819
1994-05-25	7.06	7.06	6.95	6.95	50664
1994-05-26	6.95	7.06	6.95	6.97	182864
1994-05-27	6.89	6.95	6.89	6.89	136338
1994-05-31	6.89	7.06	6.84	6.89	108239
1994-06-01	6.84	6.95	6.78	6.80	73693
1994-06-02	6.89	6.89	6.78	6.89	103174
1994-06-03	6.78	6.95	6.78	6.95	133118
1994-06-06	6.89	7.00	6.89	7.00	170884
1994-06-07	6.89	7.06	6.89	6.89	49276
1994-06-08	6.89	7.06	6.89	6.92	236756
1994-06-09	6.89	7.06	6.89	6.95	15656
1994-06-10	6.89	7.06	6.89	6.95	163519
1994-06-13	6.89	7.06	6.89	6.89	27173
1994-06-14	6.95	7.06	6.89	7.06	77382
1994-06-15	6.89	7.06	6.89	6.89	467073
1994-06-16	7.06	7.06	6.89	6.89	83828
1994-06-17	6.89	7.06	6.89	6.89	55266
1994-06-20	6.89	7.00	6.84	6.84	103174
1994-06-21	7.00	7.00	6.84	6.84	35001
1994-06-22	6.84	7.00	6.84	7.00	8747
1994-06-23	6.84	6.84	6.84	6.84	17957
1994-06-24	6.84	6.89	6.78	6.78	195764
1994-06-27	6.78	6.78	6.68	6.68	24866
1994-06-28	6.84	6.84	6.68	6.68	29930
1994-06-29	6.68	6.68	6.62	6.62	19338
1994-06-30	6.62	6.78	6.62	6.78	78301
1994-07-01	6.62	6.78	6.62	6.78	14730
1994-07-05	6.62	6.73	6.62	6.62	7821
1994-07-06	6.62	6.73	6.62	6.62	47438
1994-07-07	6.62	6.73	6.57	6.73	131274
1994-07-08	6.68	6.68	6.51	6.62	94420
1994-07-11	6.54	6.62	6.43	6.51	192074
1994-07-12	6.57	6.57	6.46	6.49	23484
1994-07-13	6.46	6.57	6.46	6.46	3219
1994-07-14	6.57	6.62	6.46	6.62	295719
1994-07-15	6.62	6.62	6.51	6.51	17038
1994-07-18	6.62	6.62	6.51	6.57	16112
1994-07-19	6.59	6.62	6.51	6.51	11966
1994-07-20	6.62	6.62	6.51	6.51	156147
1994-07-21	6.46	6.62	6.46	6.62	89812
1994-07-22	6.68	6.68	6.57	6.68	51121
1994-07-25	6.68	6.68	6.57	6.68	50202
1994-07-26	6.57	6.68	6.57	6.57	242746
1994-07-27	6.62	6.68	6.57	6.68	12429
1994-07-28	6.57	6.68	6.57	6.68	60793
1994-07-29	6.68	6.68	6.57	6.68	50202
1994-08-01	6.68	6.68	6.57	6.57	24866
1994-08-02	6.73	6.78	6.62	6.62	58030
1994-08-03	6.62	6.78	6.62	6.73	86592
1994-08-04	6.78	6.78	6.62	6.62	20720
1994-08-05	6.70	6.78	6.62	6.78	22565
1994-08-08	6.62	6.78	6.62	6.78	330264
1994-08-09	6.68	6.78	6.68	6.68	90275
1994-08-10	6.78	6.78	6.68	6.73	211420
1994-08-11	6.84	6.89	6.78	6.89	125746
1994-08-12	6.95	6.95	6.84	6.95	29011
1994-08-15	6.84	6.95	6.84	6.95	31775
1994-08-16	6.84	7.00	6.84	6.95	387382
1994-08-17	7.00	7.00	6.95	6.95	86592
1994-08-18	6.97	7.06	6.95	7.03	477208
1994-08-19	7.00	7.06	7.00	7.03	26704
1994-08-22	7.00	7.06	7.00	7.00	70010
1994-08-23	7.03	7.06	7.00	7.00	68165
1994-08-24	7.06	7.06	7.00	7.00	6902
1994-08-25	7.06	7.06	7.00	7.04	337174
1994-08-26	7.00	7.06	7.00	7.03	1480467
1994-08-29	7.00	7.11	7.00	7.00	756808
1994-08-30	7.00	7.16	7.00	7.06	225701
1994-08-31	7.16	7.16	7.06	7.16	38691
1994-09-01	7.06	7.16	7.06	7.16	538009
1994-09-02	7.16	7.16	7.06	7.11	88437
1994-09-06	7.06	7.16	7.06	7.16	37302
1994-09-07	7.16	7.16	7.06	7.16	139565
1994-09-08	7.11	7.11	7.06	7.06	15193
1994-09-09	7.11	7.16	7.06	7.16	20264
1994-09-12	7.16	7.16	7.08	7.16	453717
1994-09-13	7.16	7.16	7.11	7.11	215572
1994-09-14	7.16	7.22	7.11	7.16	154302
1994-09-15	7.22	7.22	7.11	7.11	199909
1994-09-16	7.11	7.27	7.11	7.27	58030
1994-09-19	7.16	7.27	7.16	7.16	8284
1994-09-20	7.16	7.22	7.11	7.11	297100
1994-09-21	7.11	7.16	7.00	7.00	127591
1994-09-22	7.00	7.16	6.84	6.84	84747
1994-09-23	6.84	6.95	6.84	6.84	29930
1994-09-26	6.89	6.89	6.62	6.78	99029
1994-09-27	6.70	6.78	6.68	6.78	59412
1994-09-28	6.68	6.78	6.68	6.76	57111
1994-09-29	6.78	6.78	6.57	6.68	117911
1994-09-30	6.57	6.68	6.40	6.46	362047
1994-10-03	6.40	6.51	6.40	6.46	102711
1994-10-04	6.46	6.46	6.30	6.35	333028
1994-10-05	6.35	6.35	6.30	6.32	80146
1994-10-06	6.35	6.40	6.30	6.40	81065
1994-10-07	6.30	6.40	6.30	6.40	23021
1994-10-10	6.35	6.40	6.30	6.40	14274
1994-10-11	6.35	6.40	6.30	6.40	43755
1994-10-12	6.40	6.40	6.30	6.40	103174
1994-10-13	6.35	6.40	6.30	6.40	190692
1994-10-14	6.40	6.40	6.30	6.40	81065
1994-10-17	6.30	6.46	6.30	6.43	503926
1994-10-18	6.40	6.57	6.40	6.57	694626
1994-10-19	6.62	6.62	6.51	6.62	73693
1994-10-20	6.51	6.62	6.51	6.59	456018
1994-10-21	6.57	6.68	6.57	6.65	510835
1994-10-24	6.57	6.68	6.57	6.65	179182
1994-10-25	6.62	6.76	6.62	6.76	246429
1994-10-26	6.78	6.89	6.73	6.89	340400
1994-10-27	6.89	6.95	6.78	6.84	159829
1994-10-28	6.84	6.95	6.84	6.84	25329
1994-10-31	6.84	6.95	6.84	6.89	99029
1994-11-01	6.92	6.95	6.89	6.92	319673
1994-11-02	6.95	7.00	6.92	7.00	299401
1994-11-03	7.00	7.00	6.89	7.00	52965
1994-11-04	6.89	7.00	6.89	7.00	44674
1994-11-07	6.84	7.00	6.84	6.84	23484
1994-11-08	7.00	7.00	6.84	7.00	60337
1994-11-09	7.00	7.00	6.89	6.89	84747
1994-11-10	6.84	6.95	6.78	6.89	384619
1994-11-11	6.81	6.81	6.78	6.78	25791
1994-11-14	6.78	6.95	6.78	6.95	359746
1994-11-15	6.78	6.78	6.68	6.78	105019
1994-11-16	6.78	6.78	6.68	6.68	13348
1994-11-17	6.68	6.68	6.57	6.57	48820
1994-11-18	6.57	6.62	6.57	6.59	68628
1994-11-21	6.59	6.62	6.35	6.40	178719
1994-11-22	6.35	6.40	6.30	6.30	72311
1994-11-23	6.30	6.40	6.30	6.38	80602
1994-11-25	6.30	6.40	6.30	6.30	53891
1994-11-28	6.40	6.40	6.30	6.34	46056
1994-11-29	6.40	6.40	6.30	6.32	39603
1994-11-30	6.32	6.38	6.30	6.30	45593
1994-12-01	6.30	6.32	6.24	6.30	40066
1994-12-02	6.24	6.32	6.24	6.30	145548
1994-12-05	6.24	6.30	6.19	6.19	132193
1994-12-06	5.86	6.02	5.86	6.02	166280
1994-12-07	6.02	6.02	5.86	6.02	47895
1994-12-08	6.02	6.02	5.86	5.86	99032
1994-12-09	5.92	5.97	5.86	5.86	51124
1994-12-12	5.97	5.97	5.86	5.92	35461
1994-12-13	5.89	6.02	5.86	5.86	53885
1994-12-14	5.86	6.02	5.86	5.86	85211
1994-12-15	5.86	6.02	5.86	6.02	41451
1994-12-16	5.88	6.02	5.86	5.86	49743
1994-12-19	5.86	6.02	5.86	6.02	35001
1994-12-20	5.92	6.02	5.86	5.86	106397
1994-12-21	5.94	6.02	5.86	5.97	28550
1994-12-22	5.86	5.97	5.86	5.97	33620
1994-12-23	6.02	6.02	5.86	5.89	9205
1994-12-27	5.86	5.94	5.86	5.86	15656
1994-12-28	5.86	6.02	5.86	5.89	106397
1994-12-29	6.02	6.02	5.86	6.02	80141
1994-12-30	5.97	5.97	5.86	5.86	141865
1995-01-03	5.86	5.97	5.86	5.92	163058
1995-01-04	5.92	5.97	5.86	5.94	58495
1995-01-05	6.08	6.08	5.97	5.97	40070
1995-01-06	5.97	6.08	5.97	6.02	149243
1995-01-09	6.02	6.13	5.97	5.97	151544
1995-01-10	5.97	6.13	5.97	5.97	31779
1995-01-11	5.97	6.13	5.97	6.08	97191
1995-01-12	5.97	6.05	5.97	6.05	45134
1995-01-13	5.97	6.13	5.97	6.13	22106
1995-01-16	5.97	6.13	5.97	6.02	20259
1995-01-17	6.02	6.13	6.02	6.13	31318
1995-01-18	6.13	6.13	6.02	6.13	343626
1995-01-19	6.02	6.13	6.02	6.08	38223
1995-01-20	6.02	6.13	6.02	6.13	45594
1995-01-23	6.08	6.19	6.02	6.02	336716
1995-01-24	6.02	6.19	6.02	6.13	720880
1995-01-25	6.19	6.19	6.02	6.02	67247
1995-01-26	6.02	6.19	6.02	6.11	402582
1995-01-27	6.08	6.19	6.08	6.08	99953
1995-01-30	6.08	6.19	6.08	6.13	63104
1995-01-31	6.08	6.19	6.08	6.13	195764
1995-02-01	6.13	6.30	6.08	6.19	464773
1995-02-02	6.19	6.30	6.19	6.30	40531
1995-02-03	6.24	6.35	6.24	6.30	191615
1995-02-06	6.30	6.40	6.30	6.40	45134
1995-02-07	6.35	6.40	6.35	6.35	184704
1995-02-08	6.35	6.40	6.35	6.38	67707
1995-02-09	6.35	6.51	6.35	6.51	393837
1995-02-10	6.46	6.51	6.46	6.51	29471
1995-02-13	6.49	6.51	6.46	6.49	16576
1995-02-14	6.46	6.49	6.40	6.46	134501
1995-02-15	6.46	6.57	6.40	6.57	279595
1995-02-16	6.62	6.62	6.57	6.57	107784
1995-02-17	6.57	6.62	6.57	6.59	157988
1995-02-21	6.57	6.68	6.57	6.65	221093
1995-02-22	6.62	6.68	6.62	6.68	43292
1995-02-23	6.57	6.68	6.57	6.68	50663
1995-02-24	6.57	6.68	6.57	6.68	7364
1995-02-27	6.62	6.68	6.57	6.57	28090
1995-02-28	6.57	6.68	6.57	6.68	120679
1995-03-01	6.68	6.68	6.57	6.57	4602
1995-03-02	6.57	6.68	6.57	6.62	193456
1995-03-03	6.57	6.65	6.57	6.65	42372
1995-03-06	6.57	6.68	6.57	6.62	63558
1995-03-07	6.57	6.68	6.57	6.68	67247
1995-03-08	6.59	6.62	6.57	6.57	116997
1995-03-09	6.57	6.68	6.57	6.68	9666
1995-03-10	6.57	6.62	6.57	6.61	81522
1995-03-13	6.57	6.68	6.57	6.62	111927
1995-03-14	6.57	6.68	6.57	6.57	24868
1995-03-15	6.57	6.68	6.57	6.57	30398
1995-03-16	6.57	6.62	6.57	6.62	132193
1995-03-17	6.57	6.68	6.57	6.57	20259
1995-03-20	6.57	6.62	6.57	6.59	72770
1995-03-21	6.57	6.68	6.57	6.68	9666
1995-03-22	6.58	6.62	6.57	6.57	107784
1995-03-23	6.51	6.62	6.51	6.62	111927
1995-03-24	6.68	6.68	6.57	6.57	40070
1995-03-27	6.68	6.68	6.57	6.57	4602
1995-03-28	6.57	6.68	6.57	6.57	28550
1995-03-29	6.57	6.68	6.57	6.68	23487
1995-03-30	6.68	6.68	6.57	6.68	51584
1995-03-31	6.57	6.68	6.57	6.68	71389
1995-04-03	6.57	6.68	6.57	6.68	4602
1995-04-04	6.57	6.68	6.57	6.68	123901
1995-04-05	6.57	6.68	6.57	6.68	106864
1995-04-06	6.57	6.73	6.57	6.65	408112
1995-04-07	6.62	6.68	6.57	6.57	52505
1995-04-10	6.59	6.68	6.57	6.68	127590
1995-04-11	6.57	6.65	6.57	6.57	25328
1995-04-12	6.57	6.68	6.57	6.57	90741
1995-04-13	6.62	6.62	6.57	6.59	83370
1995-04-17	6.62	6.68	6.57	6.68	107784
1995-04-18	6.68	6.68	6.57	6.57	290654
1995-04-19	6.68	6.68	6.57	6.57	291115
1995-04-20	6.68	6.68	6.57	6.61	27630
1995-04-21	6.57	6.68	6.57	6.57	224782
1995-04-24	6.68	6.68	6.57	6.59	1515471
1995-04-25	6.57	6.62	6.57	6.57	492869
1995-04-26	6.62	6.68	6.57	6.57	156147
1995-04-27	6.57	6.68	6.57	6.68	74618
1995-04-28	6.57	6.68	6.57	6.62	80141
1995-05-01	6.68	6.73	6.57	6.73	176873
1995-05-02	6.69	6.73	6.57	6.73	81982
1995-05-03	6.62	6.81	6.62	6.81	461544
1995-05-04	6.73	6.84	6.73	6.81	23947
1995-05-05	6.73	6.84	6.73	6.73	45594
1995-05-08	6.73	6.78	6.73	6.73	5983
1995-05-09	6.73	6.84	6.73	6.84	104096
1995-05-10	6.73	6.84	6.73	6.81	210039
1995-05-11	6.73	6.84	6.73	6.84	115149
1995-05-12	6.84	6.84	6.73	6.76	59415
1995-05-15	6.84	6.84	6.73	6.73	147855
1995-05-16	6.73	6.84	6.73	6.84	40991
1995-05-17	6.73	6.84	6.73	6.84	87512
1995-05-18	6.73	6.84	6.73	6.76	280982
1995-05-19	6.73	6.84	6.73	6.84	308619
1995-05-22	6.73	6.84	6.73	6.81	58495
1995-05-23	6.73	6.84	6.73	6.76	84751
1995-05-24	6.73	6.84	6.73	6.78	116997
1995-05-25	6.78	6.84	6.73	6.73	86131
1995-05-26	6.73	6.84	6.73	6.76	109159
1995-05-30	6.68	6.78	6.68	6.78	54346
1995-05-31	6.68	6.78	6.68	6.78	54813
1995-06-01	6.68	6.78	6.68	6.68	69088
1995-06-02	6.62	6.84	6.62	6.84	186092
1995-06-05	6.78	6.87	6.78	6.81	171349
1995-06-06	6.84	6.89	6.78	6.84	53425
1995-06-07	6.89	6.89	6.78	6.84	78300
1995-06-08	6.84	6.89	6.84	6.84	94423
1995-06-09	6.89	6.89	6.84	6.84	85211
1995-06-12	6.84	6.89	6.84	6.84	135415
1995-06-13	6.84	6.89	6.84	6.87	93963
1995-06-14	6.89	6.95	6.84	6.95	88893
1995-06-15	6.95	6.95	6.84	6.95	17037
1995-06-16	6.95	6.95	6.84	6.89	11507
1995-06-19	6.84	6.95	6.84	6.89	168127
1995-06-20	6.89	7.00	6.89	7.00	243666
1995-06-21	6.89	7.00	6.89	6.89	36848
1995-06-22	7.00	7.00	6.89	7.00	63104
1995-06-23	7.00	7.00	6.84	6.95	92122
1995-06-26	6.84	6.89	6.84	6.89	112387
1995-06-27	6.89	6.89	6.73	6.73	116997
1995-06-28	6.84	6.84	6.73	6.84	66786
1995-06-29	6.84	6.84	6.73	6.78	60796
1995-06-30	6.70	6.84	6.70	6.84	58955
1995-07-03	6.78	6.84	6.70	6.76	46054
1995-07-05	6.77	6.89	6.70	6.89	148776
1995-07-06	6.78	6.89	6.78	6.89	210039
1995-07-07	6.78	6.95	6.78	6.87	199907
1995-07-10	6.92	6.95	6.84	6.95	227543
1995-07-11	6.95	6.95	6.73	6.78	410874
1995-07-12	6.73	6.78	6.57	6.68	1620955
1995-07-13	6.73	6.78	6.68	6.78	375406
1995-07-14	6.73	6.89	6.73	6.89	274531
1995-07-17	6.89	7.00	6.84	7.00	336716
1995-07-18	7.00	7.06	6.95	7.06	89814
1995-07-19	7.06	7.14	6.95	7.08	272684
1995-07-20	7.14	7.33	7.06	7.30	413182
1995-07-21	7.33	7.33	7.22	7.33	588220
1995-07-24	7.33	7.38	7.22	7.38	523728
1995-07-25	7.38	7.38	7.27	7.38	151998
1995-07-26	7.33	7.44	7.33	7.38	502542
1995-07-27	7.33	7.44	7.33	7.44	87052
1995-07-28	7.38	7.49	7.38	7.49	107784
1995-07-31	7.38	7.49	7.38	7.49	32239
1995-08-01	7.38	7.49	7.38	7.38	88893
1995-08-02	7.38	7.49	7.38	7.49	34540
1995-08-03	7.49	7.49	7.38	7.44	388307
1995-08-04	7.46	7.49	7.38	7.49	161677
1995-08-07	7.38	7.57	7.38	7.49	347769
1995-08-08	7.44	7.60	7.44	7.60	312301
1995-08-09	7.60	7.60	7.44	7.44	25789
1995-08-10	7.60	7.65	7.44	7.54	228470
1995-08-11	7.71	7.71	7.54	7.54	111467
1995-08-14	7.54	7.71	7.54	7.60	61717
1995-08-15	7.71	7.71	7.54	7.65	114689
1995-08-16	7.54	7.65	7.54	7.65	59415
1995-08-17	7.57	7.65	7.54	7.65	244127
1995-08-18	7.54	7.65	7.54	7.57	128050
1995-08-21	7.49	7.60	7.49	7.49	15195
1995-08-22	7.60	7.60	7.49	7.49	21639
1995-08-23	7.60	7.60	7.49	7.60	56187
1995-08-24	7.49	7.60	7.49	7.60	47435
1995-08-25	7.60	7.60	7.54	7.60	17037
1995-08-28	7.60	7.71	7.54	7.63	159375
1995-08-29	7.71	7.76	7.60	7.76	83370
1995-08-30	7.76	7.82	7.71	7.76	52965
1995-08-31	7.76	7.82	7.71	7.79	17497
1995-09-01	7.76	7.82	7.71	7.82	28550
1995-09-05	7.82	7.87	7.76	7.76	56654
1995-09-06	7.87	8.20	7.82	8.11	623688
1995-09-07	8.20	8.20	8.09	8.20	102254
1995-09-08	8.14	8.36	8.14	8.22	491028
1995-09-11	8.20	8.30	8.17	8.20	160296
1995-09-12	8.25	8.25	8.03	8.03	243666
1995-09-13	8.14	8.14	7.95	8.03	141405
1995-09-14	8.03	8.03	7.92	7.92	122060
1995-09-15	7.92	8.14	7.92	8.09	194377
1995-09-18	8.03	8.20	8.03	8.14	262091
1995-09-19	8.09	8.14	8.03	8.11	90274
1995-09-20	8.14	8.14	8.03	8.14	54346
1995-09-21	8.03	8.41	8.03	8.41	511754
1995-09-22	8.36	8.47	8.25	8.36	438510
1995-09-25	8.36	8.36	8.25	8.36	88433
1995-09-26	8.25	8.47	8.25	8.39	209579
1995-09-27	8.41	8.41	8.30	8.30	118838
1995-09-28	8.41	8.49	8.30	8.41	178720
1995-09-29	8.52	8.66	8.41	8.58	306311
1995-10-02	8.63	8.63	8.52	8.63	154766
1995-10-03	8.63	8.63	8.41	8.41	163978
1995-10-04	8.52	8.52	8.36	8.47	152465
1995-10-05	8.52	8.52	8.41	8.41	104556
1995-10-06	8.41	8.52	8.30	8.30	681730
1995-10-09	8.25	8.30	8.11	8.20	201754
1995-10-10	8.09	8.25	8.09	8.25	109626
1995-10-11	8.20	8.30	8.20	8.30	44213
1995-10-12	8.30	8.30	8.20	8.22	70929
1995-10-13	8.30	8.30	8.20	8.30	171349
1995-10-16	8.20	8.30	8.20	8.30	184244
1995-10-17	8.30	8.30	8.25	8.28	320593
1995-10-18	8.25	8.41	8.25	8.41	816698
1995-10-19	8.30	8.41	8.25	8.30	244587
1995-10-20	8.30	8.41	8.30	8.41	299406
1995-10-23	8.36	8.52	8.36	8.41	116997
1995-10-24	8.52	8.58	8.47	8.52	361590
1995-10-25	8.47	8.58	8.41	8.47	141405
1995-10-26	8.30	8.41	8.20	8.20	176413
1995-10-27	8.25	8.25	8.14	8.14	38223
1995-10-30	8.25	8.25	8.14	8.20	165819
1995-10-31	8.18	8.25	8.14	8.14	119758
1995-11-01	8.25	8.30	8.14	8.30	76919
1995-11-02	8.20	8.41	8.20	8.36	175492
1995-11-03	8.47	8.47	8.30	8.41	233073
1995-11-06	8.41	8.41	8.30	8.41	66326
1995-11-07	8.30	8.30	8.30	8.30	89814
1995-11-08	8.41	8.41	8.30	8.36	40070
1995-11-09	8.37	8.41	8.30	8.30	367574
1995-11-10	8.30	8.41	8.30	8.30	48362
1995-11-13	8.30	8.41	8.30	8.33	157988
1995-11-14	8.30	8.41	8.30	8.41	62637
1995-11-15	8.39	8.41	8.30	8.30	116997
1995-11-16	8.41	8.41	8.30	8.30	8285
1995-11-17	8.41	8.41	8.30	8.30	31318
1995-11-20	8.41	8.41	8.30	8.41	20719
1995-11-21	8.30	8.41	8.30	8.41	24408
1995-11-22	8.36	8.41	8.30	8.39	40070
1995-11-24	8.30	8.41	8.30	8.41	4142
1995-11-27	8.30	8.47	8.30	8.47	82449
1995-11-28	7.98	7.98	7.87	7.87	29012
1995-11-29	7.87	8.01	7.87	8.01	226167
1995-11-30	8.03	8.11	7.92	8.11	494251
1995-12-01	8.14	8.22	8.09	8.17	440356
1995-12-04	8.17	8.22	8.14	8.14	67249
1995-12-05	8.14	8.22	8.14	8.14	27172
1995-12-06	8.14	8.22	8.14	8.20	336716
1995-12-07	8.22	8.22	8.17	8.20	192536
1995-12-08	8.22	8.22	8.17	8.20	102714
1995-12-11	8.17	8.22	8.17	8.17	122983
1995-12-12	8.17	8.20	8.17	8.17	34081
1995-12-13	8.22	8.25	8.17	8.22	277758
1995-12-14	8.20	8.26	8.20	8.26	141864
1995-12-15	8.22	8.28	8.22	8.28	26252
1995-12-18	8.28	8.28	8.20	8.20	146476
1995-12-19	8.25	8.25	8.17	8.25	62637
1995-12-20	8.17	8.25	8.17	8.25	17960
1995-12-21	8.17	8.25	8.17	8.25	90279
1995-12-22	8.21	8.25	8.17	8.21	177335
1995-12-26	8.17	8.28	8.17	8.28	141407
1995-12-27	8.25	8.26	8.22	8.22	50202
1995-12-28	8.28	8.30	8.22	8.25	69552
1995-12-29	8.26	8.30	8.25	8.30	35464
1996-01-02	8.25	8.30	8.25	8.25	418703
1996-01-03	8.25	8.30	8.25	8.25	152002
1996-01-04	8.30	8.30	8.25	8.25	181021
1996-01-05	8.25	8.30	8.25	8.28	265317
1996-01-08	8.25	8.30	8.25	8.30	59877
1996-01-09	8.30	8.33	8.25	8.33	415943
1996-01-10	8.25	8.33	8.20	8.20	275912
1996-01-11	8.20	8.20	8.14	8.14	112389
1996-01-12	8.14	8.20	8.09	8.09	52505
1996-01-15	8.09	8.11	8.09	8.09	6439
1996-01-16	8.20	8.20	7.82	7.92	355597
1996-01-17	7.82	7.92	7.82	7.87	89359
1996-01-18	7.82	7.92	7.82	7.90	177798
1996-01-19	7.87	7.92	7.87	7.90	33155
1996-01-22	7.87	7.92	7.82	7.83	102257
1996-01-23	7.82	7.84	7.76	7.76	70009
1996-01-24	7.76	7.82	7.76	7.82	16571
1996-01-25	7.76	7.82	7.76	7.82	176415
1996-01-26	7.73	7.82	7.73	7.73	20263
1996-01-29	7.82	7.82	7.71	7.71	84747
1996-01-30	7.76	7.76	7.71	7.75	192079
1996-01-31	7.73	7.84	7.73	7.79	48362
1996-02-01	7.84	7.84	7.79	7.80	116531
1996-02-02	7.79	7.84	7.79	7.80	17034
1996-02-05	7.84	7.84	7.79	7.84	2753
1996-02-06	7.82	7.84	7.79	7.84	112852
1996-02-07	7.79	7.84	7.71	7.73	152002
1996-02-08	7.73	7.79	7.73	7.73	28092
1996-02-09	7.73	7.98	7.73	7.92	340859
1996-02-12	7.92	8.01	7.92	7.95	189776
1996-02-13	7.95	8.01	7.95	7.95	56654
1996-02-14	7.95	8.01	7.84	7.90	233076
1996-02-15	7.84	7.87	7.79	7.84	116075
1996-02-16	7.76	7.79	7.71	7.71	161677
1996-02-20	7.71	7.76	7.71	7.71	110542
1996-02-21	7.71	7.76	7.71	7.71	29469
1996-02-22	7.73	7.79	7.73	7.76	56191
1996-02-23	7.73	7.76	7.73	7.76	25326
1996-02-26	7.73	7.79	7.73	7.79	78301
1996-02-27	7.73	7.84	7.73	7.76	165363
1996-02-28	7.79	7.98	7.76	7.91	456940
1996-02-29	7.82	7.92	7.82	7.84	93045
1996-03-01	7.84	7.84	7.82	7.82	187010
1996-03-04	7.82	7.84	7.76	7.76	110086
1996-03-05	7.73	7.82	7.73	7.73	128966
1996-03-06	7.73	7.82	7.73	7.73	98108
1996-03-07	7.73	7.82	7.73	7.82	105480
1996-03-08	7.71	7.73	7.60	7.65	189313
1996-03-11	7.57	7.65	7.57	7.57	29932
1996-03-12	7.57	7.60	7.54	7.54	33155
1996-03-13	7.54	7.60	7.54	7.57	47899
1996-03-14	7.63	7.63	7.57	7.63	139567
1996-03-15	7.63	7.76	7.63	7.71	961792
1996-03-18	7.76	7.84	7.76	7.84	299405
1996-03-19	7.82	7.92	7.82	7.84	325201
1996-03-20	7.84	7.92	7.84	7.84	130349
1996-03-21	7.84	7.90	7.79	7.79	32235
1996-03-22	7.76	7.79	7.73	7.73	70935
1996-03-25	7.73	7.76	7.71	7.71	40527
1996-03-26	7.68	7.71	7.60	7.60	79221
1996-03-27	7.60	7.68	7.60	7.60	70935
1996-03-28	7.57	7.63	7.57	7.57	38687
1996-03-29	7.54	7.63	7.54	7.54	42830
1996-04-01	7.63	7.65	7.57	7.65	58031
1996-04-02	7.60	7.71	7.60	7.63	87513
1996-04-03	7.65	7.65	7.63	7.65	38224
1996-04-04	7.63	7.71	7.63	7.71	15657
1996-04-08	7.63	7.71	7.60	7.60	47436
1996-04-09	7.60	7.71	7.60	7.71	112389
1996-04-10	7.65	7.71	7.65	7.65	61717
1996-04-11	7.65	7.71	7.65	7.65	145550
1996-04-12	7.65	7.71	7.65	7.65	158448
1996-04-15	7.65	7.71	7.65	7.68	305394
1996-04-16	7.68	7.73	7.68	7.71	652705
1996-04-17	7.71	7.79	7.71	7.79	121600
1996-04-18	7.76	7.84	7.76	7.82	587759
1996-04-19	7.87	7.90	7.84	7.87	166283
1996-04-22	7.90	7.98	7.90	7.98	279135
1996-04-23	7.95	7.99	7.95	7.98	29012
1996-04-24	7.95	8.01	7.95	7.95	32235
1996-04-25	7.95	8.01	7.87	7.95	171809
1996-04-26	7.87	7.92	7.87	7.90	36847
1996-04-29	7.87	7.92	7.87	7.87	507612
1996-04-30	7.90	7.92	7.87	7.92	526492
1996-05-01	7.90	7.92	7.90	7.90	411800
1996-05-02	7.84	7.92	7.76	7.76	135881
1996-05-03	7.82	7.82	7.71	7.71	102257
1996-05-06	7.79	7.79	7.65	7.65	66786
1996-05-07	7.65	7.73	7.65	7.65	69089
1996-05-08	7.63	7.63	7.54	7.60	189776
1996-05-09	7.54	7.60	7.54	7.54	234453
1996-05-10	7.54	7.63	7.53	7.60	684490
1996-05-13	7.54	7.63	7.54	7.54	88896
1996-05-14	7.57	7.60	7.52	7.54	93502
1996-05-15	7.52	7.57	7.52	7.54	163980
1996-05-16	7.54	7.56	7.54	7.54	11508
1996-05-17	7.54	7.57	7.54	7.56	41910
1996-05-20	7.54	7.57	7.54	7.56	34081
1996-05-21	7.56	7.57	7.54	7.57	66786
1996-05-22	7.54	7.57	7.52	7.52	53888
1996-05-23	7.54	7.57	7.52	7.57	290656
1996-05-24	7.60	7.63	7.57	7.57	78758
1996-05-28	7.57	7.60	7.52	7.52	97188
1996-05-29	7.49	7.54	7.49	7.50	98571
1996-05-30	7.49	7.54	7.49	7.49	139104
1996-05-31	7.57	7.57	7.49	7.49	140024
1996-06-03	7.49	7.54	7.49	7.54	26709
1996-06-04	7.54	7.54	7.49	7.49	101794
1996-06-05	7.49	7.54	7.49	7.54	5519
1996-06-06	7.49	7.54	7.49	7.49	47899
1996-06-07	7.49	7.52	7.46	7.52	368958
1996-06-10	7.54	7.54	7.52	7.52	30395
1996-06-11	7.54	7.54	7.52	7.52	40070
1996-06-12	7.52	7.53	7.52	7.52	205897
1996-06-13	7.54	7.54	7.52	7.54	188856
1996-06-14	7.54	7.73	7.52	7.65	293416
1996-06-17	7.65	7.68	7.57	7.63	456020
1996-06-18	7.57	7.63	7.57	7.57	323818
1996-06-19	7.57	7.65	7.57	7.57	343625
1996-06-20	7.54	7.63	7.52	7.52	20263
1996-06-21	7.52	7.57	7.52	7.52	8285
1996-06-24	7.52	7.52	7.49	7.50	52968
1996-06-25	7.50	7.52	7.49	7.50	141864
1996-06-26	7.49	7.49	7.46	7.46	72775
1996-06-27	7.49	7.49	7.44	7.46	132195
1996-06-28	7.49	7.49	7.41	7.41	115611
1996-07-01	7.49	7.49	7.30	7.33	411800
1996-07-02	7.30	7.35	7.30	7.30	247814
1996-07-03	7.30	7.41	7.30	7.35	155225
1996-07-05	7.30	7.30	7.30	7.30	1376
1996-07-08	7.30	7.35	7.30	7.30	158911
1996-07-09	7.30	7.41	7.30	7.40	68169
1996-07-10	7.35	7.39	7.35	7.35	74615
1996-07-11	7.35	7.37	7.22	7.27	136801
1996-07-12	7.22	7.27	7.22	7.25	95342
1996-07-15	7.22	7.33	7.22	7.33	145093
1996-07-16	7.33	7.33	7.27	7.27	11051
1996-07-17	7.33	7.38	7.33	7.35	229390
1996-07-18	7.33	7.38	7.33	7.38	103177
1996-07-19	7.33	7.41	7.33	7.39	547225
1996-07-22	7.38	7.46	7.38	7.41	556894
1996-07-23	7.46	7.49	7.46	7.46	855386
1996-07-24	7.46	7.52	7.38	7.38	98108
1996-07-25	7.38	7.41	7.33	7.41	146933
1996-07-26	7.41	7.44	7.35	7.44	52505
1996-07-29	7.38	7.44	7.33	7.34	1146969
1996-07-30	7.38	7.38	7.33	7.33	32235
1996-07-31	7.35	7.41	7.33	7.33	966398
1996-08-01	7.33	7.41	7.33	7.35	47436
1996-08-02	7.33	7.44	7.33	7.41	183324
1996-08-05	7.44	7.60	7.35	7.54	874273
1996-08-06	7.54	7.54	7.49	7.49	526955
1996-08-07	7.54	7.54	7.49	7.51	94885
1996-08-08	7.49	7.52	7.44	7.46	175958
1996-08-09	7.46	7.49	7.46	7.46	380016
1996-08-12	7.49	7.63	7.46	7.54	691405
1996-08-13	7.57	7.57	7.52	7.52	121600
1996-08-14	7.54	7.60	7.54	7.57	345465
1996-08-15	7.56	7.60	7.54	7.54	37767
1996-08-16	7.54	7.60	7.54	7.60	30395
1996-08-19	7.60	7.68	7.60	7.63	248277
1996-08-20	7.60	7.68	7.57	7.61	176415
1996-08-21	7.57	7.63	7.57	7.63	90736
1996-08-22	7.63	7.63	7.57	7.57	118834
1996-08-23	7.57	7.63	7.57	7.63	83827
1996-08-26	7.57	7.68	7.57	7.68	17960
1996-08-27	7.60	7.71	7.60	7.71	235836
1996-08-28	7.71	7.73	7.65	7.65	46522
1996-08-29	7.73	7.73	7.65	7.68	47899
1996-08-30	7.73	7.98	7.73	7.92	795502
1996-09-03	7.87	7.87	7.82	7.82	155688
1996-09-04	7.87	8.17	7.82	8.11	618624
1996-09-05	8.09	8.20	8.06	8.11	331190
1996-09-06	8.14	8.20	8.06	8.17	289273
1996-09-09	8.17	8.44	8.17	8.43	482273
1996-09-10	8.47	8.55	8.36	8.39	499777
1996-09-11	8.41	8.52	8.36	8.52	309074
1996-09-12	8.52	8.63	8.47	8.58	238602
1996-09-13	8.66	8.71	8.58	8.68	326578
1996-09-16	8.68	8.79	8.60	8.63	296176
1996-09-17	8.63	8.68	8.44	8.44	155688
1996-09-18	8.47	8.55	8.39	8.47	265317
1996-09-19	8.47	8.47	8.33	8.39	150156
1996-09-20	8.33	8.44	8.33	8.41	198068
1996-09-23	8.39	8.44	8.36	8.44	84290
1996-09-24	8.44	8.66	8.41	8.66	514977
1996-09-25	8.66	8.68	8.36	8.47	537087
1996-09-26	8.47	8.52	8.47	8.47	57111
1996-09-27	8.47	8.52	8.47	8.52	12428
1996-09-30	8.52	8.52	8.47	8.47	71392
1996-10-01	8.47	8.49	8.39	8.39	238602
1996-10-02	8.47	8.55	8.44	8.47	341322
1996-10-03	8.58	8.58	8.49	8.58	131732
1996-10-04	8.58	8.60	8.52	8.60	140487
1996-10-07	8.58	8.63	8.52	8.52	75998
1996-10-08	8.63	8.63	8.52	8.58	34538
1996-10-09	8.52	8.63	8.52	8.58	19337
1996-10-10	8.63	8.77	8.55	8.68	278678
1996-10-11	8.68	8.90	8.68	8.77	516360
1996-10-14	8.71	8.74	8.66	8.68	232613
1996-10-15	8.66	8.74	8.66	8.68	293873
1996-10-16	8.77	8.79	8.68	8.79	86593
1996-10-17	8.74	8.79	8.66	8.66	121600
1996-10-18	8.66	8.71	8.66	8.71	198525
1996-10-21	8.71	8.71	8.66	8.70	53425
1996-10-22	8.66	8.71	8.66	8.71	179638
1996-10-23	8.66	8.85	8.66	8.85	264860
1996-10-24	8.85	8.87	8.71	8.79	334870
1996-10-25	8.71	8.96	8.71	8.96	829590
1996-10-28	8.98	9.12	8.96	8.98	540316
1996-10-29	9.04	9.15	8.93	9.15	392450
1996-10-30	9.15	9.34	9.06	9.28	633819
1996-10-31	9.25	9.48	9.25	9.42	507612
1996-11-01	9.47	9.55	9.36	9.44	571175
1996-11-04	9.44	9.61	9.36	9.61	417326
1996-11-05	9.55	9.93	9.55	9.80	1008315
1996-11-06	9.82	9.93	9.69	9.80	514058
1996-11-07	9.82	9.99	9.71	9.99	453717
1996-11-08	10.04	10.47	9.96	10.45	832813
1996-11-11	10.42	10.42	10.15	10.20	314606
1996-11-12	10.15	10.37	10.15	10.23	819921
1996-11-13	10.23	10.26	10.12	10.18	412720
1996-11-14	10.15	10.20	10.07	10.20	115611
1996-11-15	10.12	10.28	10.12	10.18	238139
1996-11-18	10.18	10.23	10.12	10.18	125750
1996-11-19	10.12	10.39	10.12	10.34	354220
1996-11-20	10.28	10.37	10.20	10.28	274992
1996-11-21	10.26	10.26	10.15	10.20	120680
1996-11-22	10.26	10.31	10.18	10.28	163517
1996-11-25	10.31	10.45	10.31	10.34	464312
1996-11-26	10.31	10.54	10.31	10.37	506261
1996-11-27	10.43	10.43	10.23	10.26	106602
1996-11-29	10.26	10.26	10.20	10.26	96070
1996-12-02	10.26	10.26	9.97	10.09	106602
1996-12-03	10.14	10.14	9.97	10.03	344814
1996-12-04	10.03	10.03	9.74	9.92	357974
1996-12-05	9.92	9.92	9.74	9.74	568114
1996-12-06	9.57	9.69	9.46	9.57	382106
1996-12-09	9.63	9.77	9.60	9.69	1056394
1996-12-10	9.86	10.03	9.74	10.03	344379
1996-12-11	9.92	10.31	9.92	10.31	584785
1996-12-12	10.20	10.43	10.20	10.34	241281
1996-12-13	10.20	10.37	10.20	10.37	318494
1996-12-16	10.37	10.43	10.26	10.31	179422
1996-12-17	10.31	10.49	10.31	10.37	555831
1996-12-18	10.57	10.57	10.37	10.43	457561
1996-12-19	10.54	10.88	10.43	10.88	482128
1996-12-20	10.77	11.11	10.77	11.06	549692
1996-12-23	10.94	11.28	10.86	11.28	445283
1996-12-24	11.17	11.28	11.00	11.06	123707
1996-12-26	11.00	11.11	10.83	10.88	79400
1996-12-27	10.83	10.94	10.83	10.86	76765
1996-12-30	10.83	11.00	10.77	10.77	146522
1996-12-31	10.86	10.86	10.54	10.54	140818
1997-01-02	10.54	10.54	10.29	10.40	95194
1997-01-03	10.26	10.46	10.11	10.17	253130
1997-01-06	10.14	10.29	10.14	10.29	67116
1997-01-07	10.29	10.29	10.23	10.23	79841
1997-01-08	10.29	10.29	10.23	10.26	83786
1997-01-09	10.26	10.43	10.26	10.43	305775
1997-01-10	10.37	10.37	10.20	10.29	102650
1997-01-13	10.26	10.31	10.20	10.20	46059
1997-01-14	10.31	10.66	10.20	10.60	207941
1997-01-15	10.60	10.80	10.53	10.71	116692
1997-01-16	10.71	10.71	10.54	10.57	117127
1997-01-17	10.71	10.71	10.54	10.63	707187
1997-01-20	10.77	10.77	10.63	10.66	26313
1997-01-21	10.63	10.71	10.57	10.71	239964
1997-01-22	10.66	10.83	10.66	10.71	78524
1997-01-23	10.71	11.17	10.71	10.83	207941
1997-01-24	10.77	10.91	10.66	10.68	304893
1997-01-27	10.77	10.80	10.66	10.71	87732
1997-01-28	10.80	10.94	10.66	10.80	182497
1997-01-29	10.77	10.94	10.77	10.83	72379
1997-01-30	10.77	10.88	10.77	10.88	34651
1997-01-31	10.86	10.94	10.80	10.80	166703
1997-02-03	10.77	10.94	10.71	10.83	103526
1997-02-04	10.83	10.83	10.66	10.66	190829
1997-02-05	10.83	10.83	10.66	10.68	282960
1997-02-06	10.71	10.71	10.60	10.63	195216
1997-02-07	10.60	10.94	10.60	10.94	143012
1997-02-10	10.94	10.94	10.71	10.74	143888
1997-02-11	10.71	10.83	10.71	10.71	39038
1997-02-12	10.88	11.06	10.71	11.06	242599
1997-02-13	11.00	11.11	10.97	11.00	265408
1997-02-14	11.11	11.11	11.00	11.03	130728
1997-02-18	11.11	11.17	11.03	11.17	636554
1997-02-19	11.23	11.45	11.17	11.37	314543
1997-02-20	11.37	11.51	11.08	11.08	228122
1997-02-21	11.06	11.17	11.00	11.00	40355
1997-02-24	10.94	11.06	10.94	10.94	173718
1997-02-25	11.03	11.06	10.91	10.91	50011
1997-02-26	11.06	11.06	10.91	10.94	143888
1997-02-27	10.94	11.06	10.91	11.03	292616
1997-02-28	11.06	11.06	10.77	10.83	80276
1997-03-03	10.83	10.83	10.66	10.71	95629
1997-03-04	10.66	10.83	10.66	10.83	16223
1997-03-05	10.71	10.83	10.71	10.81	35969
1997-03-06	10.71	10.83	10.71	10.71	24120
1997-03-07	10.83	10.91	10.74	10.83	53515
1997-03-10	10.88	10.88	10.74	10.77	63606
1997-03-11	10.74	10.86	10.74	10.86	239529
1997-03-12	10.83	10.91	10.83	10.91	120638
1997-03-13	10.83	11.06	10.83	10.96	210569
1997-03-14	11.06	11.06	10.88	10.88	67992
1997-03-17	11.00	11.03	10.83	11.03	131604
1997-03-18	10.88	11.03	10.88	11.03	73696
1997-03-19	10.88	11.00	10.83	10.88	66675
1997-03-20	10.91	10.91	10.71	10.83	31582
1997-03-21	10.71	10.83	10.71	10.83	21927
1997-03-24	10.71	10.83	10.71	10.71	76765
1997-03-25	10.83	11.00	10.71	10.97	111864
1997-03-26	10.91	11.00	10.71	10.77	68868
1997-03-27	10.88	10.88	10.66	10.68	38162
1997-03-31	10.66	10.66	10.31	10.40	101333
1997-04-01	10.14	10.29	10.06	10.14	330337
1997-04-02	10.14	10.14	9.80	10.03	114934
1997-04-03	10.04	10.14	9.97	10.03	90366
1997-04-04	10.06	10.06	9.92	10.03	103091
1997-04-07	10.09	10.11	10.06	10.11	83345
1997-04-08	10.14	10.26	10.06	10.26	182056
1997-04-09	10.26	10.31	10.14	10.14	36404
1997-04-10	10.31	10.31	10.03	10.11	372892
1997-04-11	10.00	10.11	9.92	9.94	171525
1997-04-14	9.92	9.94	9.80	9.86	142571
1997-04-15	9.97	9.97	9.80	9.80	164069
1997-04-16	9.74	9.92	9.57	9.72	379037
1997-04-17	9.86	9.97	9.80	9.86	79841
1997-04-18	9.86	9.90	9.69	9.86	142571
1997-04-21	9.83	9.97	9.83	9.97	115810
1997-04-22	9.92	9.97	9.89	9.97	50881
1997-04-23	9.97	10.14	9.94	10.14	157489
1997-04-24	10.14	10.40	10.14	10.26	486080
1997-04-25	10.29	10.31	10.11	10.11	186443
1997-04-28	10.20	10.26	10.11	10.17	3227556
1997-04-29	10.29	10.43	10.26	10.29	82910
1997-04-30	10.43	10.49	10.29	10.31	139501
1997-05-01	10.31	10.49	10.31	10.41	56585
1997-05-02	10.46	10.46	10.31	10.31	923031
1997-05-05	10.37	10.54	10.31	10.54	42549
1997-05-06	10.43	10.60	10.43	10.43	47376
1997-05-07	10.43	10.60	10.26	10.34	611110
1997-05-08	10.43	10.43	10.31	10.34	103526
1997-05-09	10.43	10.43	10.29	10.34	93877
1997-05-12	10.29	10.54	10.26	10.43	76765
1997-05-13	10.60	10.60	10.43	10.43	59219
1997-05-14	10.51	10.51	10.31	10.31	43425
1997-05-15	10.20	10.26	10.09	10.26	50440
1997-05-16	10.23	10.26	10.20	10.26	70621
1997-05-19	10.19	10.26	10.06	10.06	91683
1997-05-20	10.11	10.29	10.09	10.29	173283
1997-05-21	10.29	10.40	10.20	10.37	225928
1997-05-22	10.23	10.37	10.17	10.17	350518
1997-05-23	10.17	10.23	10.17	10.17	20174
1997-05-27	10.14	10.26	10.03	10.06	112740
1997-05-28	10.03	10.09	9.92	10.00	637430
1997-05-29	10.09	10.09	9.86	9.97	252689
1997-05-30	9.86	9.97	9.80	9.97	147398
1997-06-02	9.92	9.97	9.80	9.92	85539
1997-06-03	9.92	10.11	9.92	10.00	83786
1997-06-04	9.97	10.20	9.97	10.06	147839
1997-06-05	10.20	10.20	10.11	10.11	266725
1997-06-06	10.09	10.23	10.06	10.06	183808
1997-06-09	10.06	10.23	10.06	10.09	278133
1997-06-10	10.23	10.23	10.06	10.11	215397
1997-06-11	10.23	10.34	10.11	10.34	291293
1997-06-12	10.34	10.60	10.34	10.46	301824
1997-06-13	10.46	10.66	10.46	10.60	1215206
1997-06-16	10.57	10.71	10.54	10.66	1579772
1997-06-17	10.66	10.71	10.54	10.66	218031
1997-06-18	10.66	10.91	10.66	10.91	248302
1997-06-19	10.88	10.88	10.74	10.77	92560
1997-06-20	10.74	10.80	10.66	10.66	239088
1997-06-23	10.77	10.77	10.60	10.60	69750
1997-06-24	10.71	10.77	10.57	10.77	95194
1997-06-25	10.77	11.00	10.71	10.88	373768
1997-06-26	10.86	10.94	10.77	10.77	53515
1997-06-27	10.88	10.88	10.66	10.66	84663
1997-06-30	10.66	10.68	10.31	10.31	210569
1997-07-01	10.34	10.58	10.26	10.57	220225
1997-07-02	10.57	10.68	10.49	10.68	135991
1997-07-03	10.54	10.68	10.54	10.68	22803
1997-07-07	10.54	10.71	10.54	10.54	74572
1997-07-08	10.54	11.03	10.54	10.94	570749
1997-07-09	10.94	11.03	10.57	10.57	618572
1997-07-10	10.71	10.74	10.60	10.71	304893
1997-07-11	10.68	10.74	10.68	10.71	134679
1997-07-14	10.74	10.83	10.68	10.80	69309
1997-07-15	10.83	11.00	10.83	10.91	185567
1997-07-16	10.91	11.06	10.91	11.03	286906
1997-07-17	11.06	11.34	10.97	11.20	619884
1997-07-18	11.20	11.31	11.14	11.31	606283
1997-07-21	11.23	11.31	11.23	11.31	183808
1997-07-22	11.31	11.31	11.08	11.20	410625
1997-07-23	11.23	11.40	11.20	11.34	382541
1997-07-24	11.40	11.45	11.28	11.38	116251
1997-07-25	11.34	11.63	11.34	11.63	234702
1997-07-28	11.51	11.80	11.51	11.74	284272
1997-07-29	11.74	11.77	11.53	11.74	228998
1997-07-30	11.60	11.97	11.60	11.92	286030
1997-07-31	11.85	12.31	11.85	12.19	348766
1997-08-01	12.31	12.31	12.11	12.14	621636
1997-08-04	12.17	12.17	11.97	12.02	207941
1997-08-05	12.08	12.08	11.91	11.97	541795
1997-08-06	11.98	12.17	11.98	12.08	311473
1997-08-07	12.05	12.11	12.02	12.05	132921
1997-08-08	12.11	12.11	12.00	12.05	93877
1997-08-11	11.97	12.08	11.91	11.97	239529
1997-08-12	11.94	12.02	11.94	11.94	142571
1997-08-13	12.02	12.08	11.88	11.97	253565
1997-08-14	12.00	12.02	11.80	11.91	85539
1997-08-15	11.91	11.97	11.85	11.97	284272
1997-08-18	11.97	11.97	11.80	11.81	86421
1997-08-19	11.91	11.91	11.65	11.77	215397
1997-08-20	11.80	11.80	11.60	11.60	200485
1997-08-21	11.65	11.80	11.63	11.72	483010
1997-08-22	11.77	11.77	11.71	11.71	244792
1997-08-25	11.77	11.82	11.71	11.82	146081
1997-08-26	11.82	12.00	11.74	12.00	101774
1997-08-27	12.02	12.08	11.88	11.97	191270
1997-08-28	11.97	12.14	11.91	12.14	169772
1997-08-29	12.14	12.37	12.02	12.28	410184
1997-09-02	12.37	12.39	12.22	12.25	357098
1997-09-03	12.31	12.42	12.25	12.42	277698
1997-09-04	12.42	12.42	12.34	12.39	138184
1997-09-05	12.42	12.42	12.34	12.39	93436
1997-09-08	12.39	12.42	12.34	12.34	303576
1997-09-09	12.34	12.42	12.19	12.22	283395
1997-09-10	12.34	12.37	12.19	12.28	389562
1997-09-11	12.37	12.37	12.25	12.25	331654
1997-09-12	12.37	12.71	12.28	12.71	621201
1997-09-15	12.71	13.22	12.65	13.22	418516
1997-09-16	13.16	13.16	12.94	13.02	452739
1997-09-17	13.02	13.56	13.02	13.45	458002
1997-09-18	13.51	13.65	13.22	13.36	554514
1997-09-19	13.42	13.56	13.28	13.36	168461
1997-09-22	13.51	13.56	13.31	13.56	122831
1997-09-23	13.56	13.56	13.39	13.51	134238
1997-09-24	13.51	13.51	13.28	13.28	156613
1997-09-25	13.39	13.45	13.31	13.42	132480
1997-09-26	13.45	13.45	13.28	13.31	177229
1997-09-29	13.39	13.53	13.33	13.48	109230
1997-09-30	13.48	13.48	13.42	13.42	90366
1997-10-01	13.33	13.42	13.16	13.33	178987
1997-10-02	13.33	13.33	13.11	13.22	145205
1997-10-03	13.22	13.25	13.11	13.25	67116
1997-10-06	13.25	13.25	13.11	13.16	125024
1997-10-07	13.16	13.28	13.16	13.28	127217
1997-10-08	13.28	13.31	13.14	13.22	207500
1997-10-09	13.22	13.22	13.05	13.14	169772
1997-10-10	13.19	13.19	13.08	13.16	86856
1997-10-13	13.16	13.33	13.16	13.28	296996
1997-10-14	13.33	13.33	13.25	13.25	151344
1997-10-15	13.39	13.59	13.28	13.56	267607
1997-10-16	13.56	13.56	13.33	13.36	301383
1997-10-17	13.31	13.36	13.22	13.28	93877
1997-10-20	13.33	13.33	13.22	13.22	102650
1997-10-21	13.31	13.31	13.22	13.23	662880
1997-10-22	13.28	13.33	13.22	13.28	121079
1997-10-23	13.19	13.28	13.11	13.25	363243
1997-10-24	13.31	13.73	13.31	13.62	455368
1997-10-27	13.45	13.62	13.16	13.16	209693
1997-10-28	13.05	13.31	12.85	13.31	172842
1997-10-29	13.36	13.48	13.33	13.45	136867
1997-10-30	13.33	13.48	13.28	13.28	220225
1997-10-31	13.36	13.45	13.33	13.33	194781
1997-11-03	13.45	13.79	13.33	13.73	472038
1997-11-04	13.79	13.82	13.59	13.62	111864
1997-11-05	13.73	13.73	13.62	13.71	225487
1997-11-06	13.71	13.71	13.62	13.66	59660
1997-11-07	13.68	13.68	13.53	13.65	119320
1997-11-10	13.65	13.73	13.56	13.63	275063
1997-11-11	13.62	13.76	13.62	13.76	215838
1997-11-12	13.56	13.76	13.56	13.62	80717
1997-11-13	13.68	13.68	13.62	13.62	234261
1997-11-14	13.73	13.73	13.62	13.62	121079
1997-11-17	13.79	13.79	13.62	13.71	76330
1997-11-18	13.79	13.79	13.65	13.71	58343
1997-11-19	13.65	14.10	13.65	13.93	381230
1997-11-20	14.10	14.45	13.90	14.45	271112
1997-11-21	14.36	14.42	14.27	14.30	98699
1997-11-24	14.30	14.30	14.02	14.19	161875
1997-11-25	14.24	14.63	14.24	14.57	269072
1997-11-26	14.48	14.78	14.42	14.78	119076
1997-11-28	14.84	14.90	14.63	14.90	28404
1997-12-01	14.90	15.32	14.78	15.32	564056
1997-12-02	15.41	15.56	15.38	15.56	303333
1997-12-03	15.56	15.56	15.41	15.50	247763
1997-12-04	15.53	15.53	15.32	15.48	249017
1997-12-05	15.41	16.04	15.41	15.89	272415
1997-12-08	16.01	16.16	15.89	15.98	300410
1997-12-09	15.98	16.13	15.92	16.01	172138
1997-12-10	16.01	16.13	16.01	16.13	479235
1997-12-11	16.13	16.24	15.92	16.10	251526
1997-12-12	16.04	16.21	16.04	16.13	161274
1997-12-15	16.21	16.57	16.07	16.51	448317
1997-12-16	16.42	16.81	16.24	16.33	469625
1997-12-17	16.39	16.60	16.21	16.39	291635
1997-12-18	16.35	16.45	16.30	16.35	905835
1997-12-19	16.24	16.42	16.19	16.24	394420
1997-12-22	16.27	16.30	16.19	16.21	39268
1997-12-23	16.24	16.24	16.07	16.10	349294
1997-12-24	16.10	16.16	16.04	16.04	45955
1997-12-26	16.04	16.16	15.98	15.98	30078
1997-12-29	16.16	16.16	15.92	15.98	236899
1997-12-30	15.98	16.60	15.98	16.60	270746
1997-12-31	16.63	16.69	16.21	16.21	205980
1998-01-02	16.21	16.45	16.10	16.10	244834
1998-01-05	16.13	16.26	15.80	15.86	175481
1998-01-06	15.83	15.92	15.68	15.74	203471
1998-01-07	15.65	15.65	15.14	15.32	235644
1998-01-08	15.32	15.56	15.08	15.41	574500
1998-01-09	15.26	15.35	15.05	15.32	538564
1998-01-12	15.17	15.17	14.84	14.84	424919
1998-01-13	14.96	15.32	14.87	15.29	404865
1998-01-14	15.44	15.95	15.39	15.80	688985
1998-01-15	15.83	15.83	15.53	15.65	509739
1998-01-16	15.56	16.10	15.56	15.95	1055830
1998-01-20	15.89	16.39	15.83	16.39	343442
1998-01-21	16.16	16.51	16.13	16.36	623384
1998-01-22	16.27	16.39	16.21	16.21	370183
1998-01-23	16.16	16.36	15.92	15.92	325897
1998-01-26	15.92	16.21	15.86	16.20	919203
1998-01-27	16.10	16.27	16.01	16.21	387314
1998-01-28	16.16	16.27	16.04	16.13	989821
1998-01-29	16.04	16.21	15.98	15.98	286623
1998-01-30	15.98	16.10	15.92	15.92	136202
1998-02-02	16.13	16.13	15.92	16.07	257793
1998-02-03	15.92	16.07	15.92	16.07	116987
1998-02-04	15.92	16.27	15.92	16.16	218099
1998-02-05	16.21	16.26	16.07	16.10	95259
1998-02-06	16.10	16.54	16.10	16.36	803049
1998-02-09	16.51	16.75	16.39	16.48	284114
1998-02-10	16.42	16.51	16.39	16.45	103194
1998-02-11	16.39	16.48	16.36	16.39	48458
1998-02-12	16.36	16.45	16.16	16.27	127012
1998-02-13	16.16	16.33	16.16	16.27	137876
1998-02-17	16.48	16.48	16.16	16.17	120325
1998-02-18	16.16	16.27	16.16	16.19	71027
1998-02-19	16.27	16.27	16.10	16.10	75204
1998-02-20	16.27	16.27	16.13	16.16	60577
1998-02-23	16.45	16.54	16.30	16.50	246508
1998-02-24	16.63	16.87	16.57	16.78	785918
1998-02-25	16.87	17.47	16.78	17.25	537315
1998-02-26	17.32	17.32	16.99	17.08	393586
1998-02-27	17.08	17.14	17.05	17.11	173392
1998-03-02	17.14	17.14	16.81	16.87	245674
1998-03-03	16.96	17.14	16.75	17.08	542747
1998-03-04	17.11	17.11	16.90	16.95	139545
1998-03-05	16.93	17.11	16.84	17.05	119491
1998-03-06	17.14	17.14	17.02	17.14	253609
1998-03-09	17.14	17.20	17.05	17.17	141214
1998-03-10	17.23	17.53	17.05	17.47	327986
1998-03-11	17.53	17.53	17.11	17.29	215170
1998-03-12	17.29	17.41	17.17	17.17	127012
1998-03-13	17.17	17.35	17.17	17.25	78128
1998-03-16	17.35	17.35	17.17	17.35	45955
1998-03-17	17.11	17.35	16.93	17.17	149995
1998-03-18	17.20	17.26	17.08	17.22	287037
1998-03-19	17.26	17.26	17.17	17.25	211826
1998-03-20	17.23	17.41	17.23	17.25	156261
1998-03-23	17.23	17.32	16.99	17.02	118236
1998-03-24	17.11	17.23	16.96	17.19	50132
1998-03-25	17.23	17.29	17.05	17.19	166286
1998-03-26	17.32	17.53	17.14	17.43	385645
1998-03-27	17.65	17.65	17.23	17.26	218933
1998-03-30	17.17	17.35	17.10	17.10	399013
1998-03-31	17.01	17.32	17.01	17.14	70192
1998-04-01	17.41	17.90	17.14	17.46	522023
1998-04-02	17.50	17.81	17.41	17.50	159052
1998-04-03	17.81	17.95	17.50	17.77	179945
1998-04-06	17.90	17.95	17.50	17.64	121169
1998-04-07	17.50	17.86	17.23	17.23	291093
1998-04-08	17.59	17.59	17.23	17.28	108916
1998-04-09	17.41	17.41	16.87	16.87	198608
1998-04-13	17.50	17.86	17.23	17.55	324799
1998-04-14	17.23	17.64	17.23	17.41	232318
1998-04-15	17.50	17.68	17.14	17.50	383295
1998-04-16	17.50	17.81	17.41	17.77	484972
1998-04-17	17.81	17.81	17.59	17.77	159889
1998-04-20	17.84	17.84	17.32	17.41	150140
1998-04-21	17.50	18.17	17.32	17.86	735957
1998-04-22	17.99	18.04	17.81	17.95	443467
1998-04-23	18.04	18.04	17.81	17.81	162394
1998-04-24	17.95	17.95	17.50	17.50	181061
1998-04-27	17.59	17.68	17.05	17.23	351822
1998-04-28	17.37	17.59	17.14	17.49	386360
1998-04-29	17.48	17.50	17.39	17.43	222846
1998-04-30	17.50	17.68	17.39	17.59	260453
1998-05-01	17.50	17.77	17.50	17.68	86071
1998-05-04	17.50	17.86	17.50	17.81	72421
1998-05-05	17.68	17.86	17.64	17.74	125347
1998-05-06	17.84	17.84	17.61	17.61	151813
1998-05-07	17.86	17.86	17.59	17.59	294711
1998-05-08	17.72	17.86	17.55	17.64	158496
1998-05-11	17.86	17.86	17.68	17.79	255995
1998-05-12	17.90	17.90	17.68	17.74	205851
1998-05-13	17.86	17.86	17.64	17.75	222009
1998-05-14	17.81	17.81	17.64	17.72	65178
1998-05-15	17.77	17.77	17.55	17.55	260729
1998-05-18	17.64	17.64	17.50	17.59	115318
1998-05-19	17.50	17.64	17.50	17.59	259060
1998-05-20	17.55	17.64	17.50	17.52	356832
1998-05-21	17.50	17.61	17.50	17.55	202510
1998-05-22	17.59	17.68	17.50	17.59	534280
1998-05-26	17.68	17.68	17.46	17.46	174651
1998-05-27	17.32	17.46	17.23	17.29	211145
1998-05-28	17.50	17.50	17.28	17.43	174651
1998-05-29	17.50	17.57	17.32	17.46	294995
1998-06-01	17.32	17.59	17.23	17.46	166295
1998-06-02	17.46	17.57	17.28	17.33	152369
1998-06-03	17.41	17.41	17.32	17.37	91641
1998-06-04	17.39	17.50	17.32	17.41	320621
1998-06-05	17.41	17.41	17.32	17.34	173262
1998-06-08	17.37	17.55	17.37	17.41	440402
1998-06-09	17.46	17.46	17.28	17.34	159332
1998-06-10	17.37	17.50	17.23	17.34	201953
1998-06-11	17.32	17.41	17.21	17.37	147632
1998-06-12	17.19	17.37	16.78	17.01	179945
1998-06-15	16.78	16.78	16.15	16.15	204739
1998-06-16	16.24	16.76	16.15	16.65	231761
1998-06-17	16.78	17.14	16.60	17.03	162954
1998-06-18	16.92	17.07	16.83	17.05	216439
1998-06-19	17.14	17.28	17.07	17.12	271034
1998-06-22	16.92	17.10	16.83	16.96	63509
1998-06-23	16.89	17.28	16.89	17.28	217272
1998-06-24	17.32	17.81	17.25	17.59	413943
1998-06-25	17.55	17.72	17.23	17.32	186911
1998-06-26	17.28	17.55	17.28	17.39	37603
1998-06-29	17.59	17.72	17.28	17.28	207524
1998-06-30	17.68	17.68	17.41	17.52	143454
1998-07-01	17.68	17.68	17.41	17.59	316996
1998-07-02	17.64	17.64	17.41	17.59	76043
1998-07-06	17.64	17.64	17.41	17.59	152089
1998-07-07	17.46	17.64	17.46	17.59	90248
1998-07-08	17.46	17.68	17.46	17.66	212818
1998-07-09	17.68	17.75	17.41	17.72	353211
1998-07-10	17.72	17.77	17.55	17.75	387476
1998-07-13	17.75	17.77	17.59	17.68	36487
1998-07-14	17.59	17.79	17.59	17.72	138996
1998-07-15	17.64	17.81	17.64	17.81	144290
1998-07-16	17.81	17.81	17.68	17.77	132313
1998-07-17	17.90	17.90	17.72	17.81	106683
1998-07-20	17.77	17.88	17.77	17.86	335663
1998-07-21	17.86	17.86	17.64	17.72	516172
1998-07-22	17.77	17.77	17.41	17.50	179112
1998-07-23	17.55	17.57	17.23	17.28	286356
1998-07-24	17.37	17.55	17.28	17.46	609770
1998-07-27	17.41	17.64	17.41	17.55	266303
1998-07-28	17.50	17.86	17.50	17.77	315607
1998-07-29	17.90	17.95	17.77	17.81	295827
1998-07-30	17.81	18.04	17.81	18.04	265743
1998-07-31	17.95	18.22	17.86	17.99	333995
1998-08-03	17.95	18.53	17.77	17.77	438729
1998-08-04	17.70	18.13	17.59	17.77	737630
1998-08-05	17.72	17.95	17.41	17.59	309757
1998-08-06	17.64	17.81	17.41	17.68	322294
1998-08-07	17.59	17.90	17.59	17.81	199444
1998-08-10	17.72	18.08	17.72	17.90	222566
1998-08-11	17.81	18.04	17.23	17.37	1776946
1998-08-12	17.32	17.93	17.32	17.86	377168
1998-08-13	17.68	17.90	17.41	17.59	138996
1998-08-14	17.41	17.86	17.41	17.55	178552
1998-08-17	17.41	17.61	17.28	17.41	434831
1998-08-18	17.37	17.59	17.37	17.39	360454
1998-08-19	17.39	17.41	17.23	17.25	198888
1998-08-20	17.14	17.23	16.69	16.74	183010
1998-08-21	16.47	16.74	15.97	16.13	248752
1998-08-24	16.15	16.51	15.97	16.33	138164
1998-08-25	16.65	16.65	16.24	16.33	182457
1998-08-26	16.38	16.38	15.48	15.53	158776
1998-08-27	15.21	15.53	14.49	14.90	222289
1998-08-28	14.72	15.08	14.63	14.63	124510
1998-08-31	14.85	15.08	14.00	14.36	145959
1998-09-01	14.54	14.72	13.82	14.54	243178
1998-09-02	14.72	15.35	14.45	15.11	129524
1998-09-03	15.08	15.26	14.72	14.81	204459
1998-09-04	14.90	14.90	14.76	14.85	91921
1998-09-08	15.08	15.44	14.90	15.26	261562
1998-09-09	15.44	15.44	14.99	14.99	237332
1998-09-10	14.92	14.92	14.38	14.58	183846
1998-09-11	14.40	14.90	14.40	14.90	157660
1998-09-14	15.03	15.75	14.76	15.62	143734
1998-09-15	15.71	15.75	15.46	15.55	279113
1998-09-16	15.71	15.71	15.17	15.41	566313
1998-09-17	15.08	15.26	14.72	14.72	145959
1998-09-18	15.03	15.30	14.83	15.30	56823
1998-09-21	14.72	15.08	14.63	14.97	19776
1998-09-22	14.99	15.08	14.72	14.72	25902
1998-09-23	15.08	15.62	14.81	15.53	166019
1998-09-24	15.53	15.62	15.16	15.17	128692
1998-09-25	15.08	15.44	14.85	14.85	118104
1998-09-28	15.35	15.35	14.81	14.81	61557
1998-09-29	15.26	15.26	14.67	14.81	242066
1998-09-30	14.81	15.17	14.14	14.14	359061
1998-10-01	14.14	14.40	13.73	13.91	242902
1998-10-02	14.18	14.54	13.82	14.54	309757
1998-10-05	14.54	14.58	13.91	13.91	140945
1998-10-06	14.36	14.36	13.82	14.09	115318
1998-10-07	14.36	14.36	13.78	13.78	45122
1998-10-08	13.55	13.78	12.21	12.79	422574
1998-10-09	13.10	13.73	12.83	13.71	183846
1998-10-12	13.96	14.34	13.82	14.14	91641
1998-10-13	14.00	14.36	13.78	13.87	84402
1998-10-14	14.00	14.00	13.69	14.00	251257
1998-10-15	14.00	14.63	13.91	14.58	234543
1998-10-16	14.36	14.90	14.34	14.47	200004
1998-10-19	14.31	15.08	14.27	14.90	152926
1998-10-20	15.08	15.53	15.08	15.12	158216
1998-10-21	15.08	15.26	14.74	14.88	136491
1998-10-22	14.81	15.39	14.81	14.90	64622
1998-10-23	14.81	15.39	14.81	14.85	87743
1998-10-26	15.23	15.44	14.81	15.44	86903
1998-10-27	15.44	15.53	14.99	15.26	65734
1998-10-28	15.35	15.53	15.08	15.35	124234
1998-10-29	15.30	15.57	15.30	15.46	176323
1998-10-30	15.57	16.47	15.44	15.64	238444
1998-11-02	15.80	16.15	15.66	16.15	91085
1998-11-03	16.13	16.13	15.71	16.01	216715
1998-11-04	15.97	16.47	15.93	16.24	110584
1998-11-05	16.20	16.51	15.97	16.42	212818
1998-11-06	16.29	16.49	16.29	16.47	174374
1998-11-09	16.49	16.49	16.38	16.45	509486
1998-11-10	16.38	16.60	16.38	16.49	340397
1998-11-11	16.51	16.69	16.47	16.47	69632
1998-11-12	16.51	16.65	16.47	16.49	86903
1998-11-13	16.49	16.60	16.45	16.45	189973
1998-11-16	16.45	16.60	16.45	16.51	255435
1998-11-17	16.60	16.78	16.49	16.60	74370
1998-11-18	16.60	16.69	16.51	16.58	115879
1998-11-19	16.60	16.74	16.60	16.65	447368
1998-11-20	16.63	17.14	16.63	16.96	113370
1998-11-23	17.14	17.55	16.87	17.10	140112
1998-11-24	17.05	17.14	16.78	16.78	136491
1998-11-25	16.58	16.77	16.54	16.58	317830
1998-11-27	16.61	16.77	16.61	16.77	46159
1998-11-30	16.77	16.84	16.68	16.73	275113
1998-12-01	16.77	16.89	16.15	16.51	785024
1998-12-02	16.58	16.58	15.97	16.33	307217
1998-12-03	16.21	16.44	15.83	15.87	94972
1998-12-04	15.88	16.21	15.74	16.02	188095
1998-12-07	15.85	16.21	15.85	16.21	86484
1998-12-08	16.07	16.30	16.07	16.16	207462
1998-12-09	16.11	16.25	16.00	16.23	62341
1998-12-10	16.23	16.23	16.02	16.02	114339
1998-12-11	16.11	16.21	15.64	15.78	116462
1998-12-14	16.02	16.02	15.64	15.83	84891
1998-12-15	15.83	16.35	15.83	16.35	104789
1998-12-16	16.11	16.16	15.83	15.90	101606
1998-12-17	15.90	15.90	15.74	15.90	117788
1998-12-18	15.81	15.90	15.81	15.85	164748
1998-12-21	15.76	15.88	15.71	15.76	145910
1998-12-22	15.76	15.76	15.03	15.03	221788
1998-12-23	15.03	15.36	15.03	15.19	236110
1998-12-24	15.22	15.22	15.17	15.17	140338
1998-12-28	15.17	15.55	15.08	15.24	323665
1998-12-29	15.08	15.36	15.08	15.31	245401
1998-12-30	15.24	15.83	15.24	15.83	189951
1998-12-31	15.78	16.07	15.74	16.02	137952
1999-01-04	15.88	16.35	15.83	16.25	416785
1999-01-05	16.21	16.44	16.07	16.21	172706
1999-01-06	16.21	16.30	15.93	16.13	285460
1999-01-07	15.95	15.97	15.64	15.88	158117
1999-01-08	15.69	16.02	15.69	15.83	163685
1999-01-11	15.74	15.83	15.60	15.83	182256
1999-01-12	15.64	15.85	15.45	15.74	205073
1999-01-13	15.48	15.64	14.65	14.70	240889
1999-01-14	14.70	15.67	14.70	15.31	215153
1999-01-15	15.31	15.83	15.10	15.45	509908
1999-01-19	15.45	15.83	15.45	15.64	321013
1999-01-20	15.74	15.78	15.57	15.60	334805
1999-01-21	15.62	15.69	14.89	14.89	586579
1999-01-22	14.32	14.70	14.13	14.42	1001782
1999-01-25	14.56	15.08	14.42	14.89	218602
1999-01-26	14.84	15.24	14.84	15.15	228156
1999-01-27	15.12	15.45	14.89	15.01	218343
1999-01-28	14.89	14.90	14.65	14.65	248847
1999-01-29	14.61	14.89	14.32	14.35	219136
1999-02-01	14.42	14.65	14.23	14.42	86484
1999-02-02	14.42	14.89	14.42	14.89	248584
1999-02-03	14.65	14.94	14.65	14.79	230012
1999-02-04	15.03	15.10	14.75	14.84	318094
1999-02-05	14.70	15.05	14.70	14.84	260257
1999-02-08	15.03	15.08	14.98	15.05	278298
1999-02-09	15.03	15.29	15.03	15.17	266622
1999-02-10	15.05	15.31	15.03	15.08	129995
1999-02-11	15.03	15.22	15.03	15.17	637784
1999-02-12	15.17	15.17	15.05	15.08	171116
1999-02-16	15.08	15.22	15.05	15.16	289975
1999-02-17	15.12	15.22	15.12	15.15	123890
1999-02-18	15.15	15.17	15.15	15.17	365850
1999-02-19	15.17	15.27	15.08	15.08	364787
1999-02-22	15.12	15.24	15.12	15.22	466930
1999-02-23	15.31	15.41	15.15	15.15	80383
1999-02-24	15.15	15.55	15.15	15.36	461355
1999-02-25	15.45	15.45	15.27	15.36	275913
1999-02-26	15.31	15.41	15.31	15.36	376993
1999-03-01	15.41	15.55	15.31	15.45	201624
1999-03-02	15.45	15.64	15.45	15.45	121504
1999-03-03	15.60	15.60	15.31	15.31	138219
1999-03-04	15.31	15.55	15.31	15.45	150685
1999-03-05	15.69	15.78	15.45	15.64	186768
1999-03-08	15.60	15.83	15.60	15.62	257338
1999-03-09	15.62	15.78	15.34	15.55	150422
1999-03-10	15.52	15.69	15.43	15.52	110360
1999-03-11	15.50	15.67	15.48	15.67	42710
1999-03-12	15.55	15.81	15.50	15.64	119911
1999-03-15	15.45	15.74	15.45	15.74	205073
1999-03-16	15.60	15.71	15.55	15.64	76137
1999-03-17	15.45	15.55	15.17	15.38	115136
1999-03-18	15.38	15.45	15.08	15.31	273257
1999-03-19	15.31	15.45	15.19	15.36	77997
1999-03-22	15.17	15.43	14.94	15.03	127605
1999-03-23	14.91	15.17	14.89	14.91	135300
1999-03-24	14.91	15.12	14.44	14.44	90196
1999-03-25	14.42	14.94	14.42	14.70	82239
1999-03-26	14.84	14.84	14.46	14.51	57566
1999-03-29	14.70	14.70	14.32	14.46	129465
1999-03-30	14.51	14.51	14.37	14.37	216220
1999-03-31	14.35	14.61	14.32	14.51	323399
1999-04-01	14.51	14.61	13.95	14.11	127076
1999-04-05	14.11	14.13	13.95	14.11	391582
1999-04-06	14.21	14.23	14.09	14.13	173769
1999-04-07	14.23	14.23	14.18	14.23	144054
1999-04-08	14.37	14.42	14.13	14.23	233461
1999-04-09	14.28	14.28	13.97	14.04	111424
1999-04-12	14.02	14.02	13.76	13.78	550233
1999-04-13	13.71	14.13	13.71	14.09	266888
1999-04-14	13.90	14.56	13.90	14.51	153338
1999-04-15	14.70	14.70	14.32	14.32	166871
1999-04-16	14.46	14.61	14.37	14.46	264769
1999-04-19	14.61	14.70	14.51	14.58	250440
1999-04-20	14.61	14.72	14.49	14.70	415459
1999-04-21	14.75	15.03	14.75	14.98	110360
1999-04-22	14.89	14.98	14.79	14.94	199238
1999-04-23	14.70	14.91	14.70	14.89	100280
1999-04-26	14.75	14.96	14.70	14.89	190747
1999-04-27	14.98	14.98	14.79	14.89	120707
1999-04-28	14.79	15.43	14.79	15.29	370888
1999-04-29	15.15	15.48	15.12	15.31	594007
1999-04-30	15.22	15.45	15.22	15.43	873106
1999-05-03	15.50	16.02	15.31	16.02	583660
1999-05-04	15.93	16.16	15.88	16.00	677312
1999-05-05	15.97	16.11	15.78	15.83	769109
1999-05-06	15.93	15.93	15.36	15.36	646805
1999-05-07	15.38	15.45	15.22	15.29	160503
1999-05-10	15.31	15.31	15.17	15.19	110360
1999-05-11	15.05	15.69	15.05	15.64	293951
1999-05-12	15.69	15.69	15.36	15.45	239033
1999-05-13	15.48	15.71	15.41	15.67	97628
1999-05-14	15.64	15.78	15.50	15.55	269278
1999-05-17	15.55	15.83	15.55	15.65	318890
1999-05-18	15.64	15.83	15.64	15.74	253096
1999-05-19	15.81	15.83	15.74	15.83	256808
1999-05-20	15.88	15.97	15.78	15.97	133974
1999-05-21	15.85	16.02	15.76	15.76	108504
1999-05-24	15.78	15.83	15.76	15.83	479926
1999-05-25	15.78	15.83	15.60	15.60	234788
1999-05-26	15.36	15.83	15.05	15.55	140872
1999-05-27	15.55	15.74	14.94	15.69	238766
1999-05-28	15.45	15.64	15.01	15.52	201094
1999-06-01	15.34	15.48	15.15	15.41	122034
1999-06-02	15.17	15.55	15.10	15.27	180667
1999-06-03	14.70	15.45	14.70	15.43	128932
1999-06-04	15.27	15.45	15.22	15.43	76934
1999-06-07	15.43	15.64	15.31	15.43	57299
1999-06-08	15.27	15.60	15.24	15.29	271930
1999-06-09	15.41	15.41	15.03	15.05	293421
1999-06-10	14.79	14.84	14.63	14.84	273523
1999-06-11	14.75	15.08	14.70	14.94	84891
1999-06-14	14.82	14.96	14.70	14.79	128932
1999-06-15	14.84	15.22	14.79	14.94	94972
1999-06-16	14.89	15.08	14.89	15.03	536437
1999-06-17	15.03	15.17	14.94	15.17	65260
1999-06-18	15.08	15.41	15.08	15.19	107445
1999-06-21	15.22	15.22	14.82	15.01	58096
1999-06-22	14.82	15.05	14.79	15.01	271400
1999-06-23	14.79	15.01	14.79	14.97	50935
1999-06-24	15.03	15.12	14.70	14.70	251236
1999-06-25	14.65	15.17	14.65	15.03	266359
1999-06-28	15.17	15.41	15.03	15.10	137686
1999-06-29	15.41	15.41	15.03	15.08	147503
1999-06-30	15.31	15.41	15.03	15.17	219932
1999-07-01	15.08	15.36	15.08	15.17	219136
1999-07-02	15.12	15.41	15.03	15.08	56240
1999-07-06	15.03	15.12	14.84	14.96	118055
1999-07-07	15.12	15.12	14.75	14.96	209318
1999-07-08	14.75	15.12	14.75	15.01	203217
1999-07-09	15.17	15.31	15.08	15.08	115136
1999-07-12	15.08	15.31	14.98	15.08	158643
1999-07-13	15.17	15.17	14.89	14.98	166871
1999-07-14	14.98	15.05	14.94	15.03	178544
1999-07-15	14.98	15.27	14.98	15.12	243012
1999-07-16	15.12	15.45	15.12	15.22	336135
1999-07-19	15.45	15.45	15.08	15.12	581540
1999-07-20	15.22	15.22	15.12	15.12	255482
1999-07-21	15.17	15.50	15.17	15.27	87014
1999-07-22	15.19	15.36	15.19	15.19	150685
1999-07-23	15.22	15.27	15.17	15.19	55973
1999-07-26	15.27	15.27	15.12	15.22	141668
1999-07-27	15.22	15.36	15.17	15.19	93912
1999-07-28	15.22	15.24	15.19	15.21	319950
1999-07-29	15.31	15.60	15.19	15.45	733823
1999-07-30	15.50	15.50	15.22	15.22	73485
1999-08-02	15.22	15.45	15.22	15.22	269011
1999-08-03	15.22	15.24	15.08	15.15	162892
1999-08-04	15.12	15.22	14.98	15.08	324725
1999-08-05	15.03	15.17	14.98	15.08	437479
1999-08-06	15.17	15.17	14.89	15.08	345152
1999-08-09	15.03	15.10	14.98	15.05	421297
1999-08-10	15.01	15.08	14.70	14.87	304831
1999-08-11	14.98	14.98	14.75	14.89	160503
1999-08-12	14.79	14.98	14.70	14.75	211971
1999-08-13	14.75	15.05	14.70	15.05	265829
1999-08-16	15.03	15.08	14.94	15.01	99750
1999-08-17	14.96	15.05	14.65	14.94	270604
1999-08-18	14.89	14.91	14.65	14.74	271930
1999-08-19	14.65	14.75	14.65	14.75	94179
1999-08-20	14.70	14.75	14.65	14.70	256015
1999-08-23	14.75	14.84	14.68	14.70	192870
1999-08-24	14.75	14.75	14.56	14.68	227093
1999-08-25	14.46	14.75	14.23	14.70	233991
1999-08-26	14.61	14.70	14.46	14.46	219402
1999-08-27	14.58	14.65	14.46	14.58	442521
1999-08-30	14.37	14.63	14.09	14.11	126016
1999-08-31	14.04	14.18	13.88	13.92	365316
1999-09-01	13.90	14.11	13.76	13.90	253626
1999-09-02	13.71	13.99	13.71	13.99	49338
1999-09-03	13.85	14.09	13.85	13.99	140075
1999-09-07	14.13	14.13	13.80	13.80	43770
1999-09-08	13.78	13.83	13.57	13.62	55973
1999-09-09	13.93	13.95	13.62	13.63	101073
1999-09-10	13.62	13.85	13.52	13.52	194726
1999-09-13	13.52	13.58	13.33	13.38	194993
1999-09-14	13.33	13.43	13.33	13.33	192603
1999-09-15	13.33	13.55	13.33	13.45	203484
1999-09-16	13.38	13.45	13.33	13.38	142461
1999-09-17	13.38	13.38	13.15	13.36	177218
1999-09-20	13.33	13.36	13.29	13.31	121237
1999-09-21	13.24	13.29	12.82	13.10	378579
1999-09-22	13.10	13.17	12.91	13.10	126276
1999-09-23	12.96	13.07	12.82	12.91	178014
1999-09-24	12.91	13.00	12.82	13.00	872046
1999-09-27	13.00	13.15	12.74	12.96	839945
1999-09-28	12.96	13.00	12.82	13.00	148566
1999-09-29	13.00	13.24	13.00	13.24	108768
1999-09-30	13.29	13.43	13.19	13.33	473562
1999-10-01	13.33	13.55	13.24	13.52	107445
1999-10-04	13.43	14.17	13.43	14.17	164218
1999-10-05	14.21	14.21	13.85	13.85	135300
1999-10-06	13.99	14.13	13.80	13.99	196052
1999-10-07	13.95	13.99	13.76	13.95	86751
1999-10-08	13.99	14.61	13.85	14.61	295277
1999-10-11	14.65	14.75	14.30	14.32	247521
1999-10-12	14.37	14.37	14.02	14.02	262380
1999-10-13	13.99	14.25	13.95	14.09	124156
1999-10-14	14.11	14.13	13.80	13.90	92852
1999-10-15	13.91	13.91	13.62	13.69	45889
1999-10-18	13.66	13.88	13.66	13.71	294484
1999-10-19	13.76	14.13	13.76	14.13	130788
1999-10-20	14.16	14.30	14.11	14.30	256015
1999-10-21	14.09	14.32	13.76	13.78	136360
1999-10-22	13.95	14.32	13.78	14.30	145380
1999-10-25	14.04	14.23	13.99	14.09	41914
1999-10-26	14.04	14.37	14.04	14.28	109301
1999-10-27	14.25	14.44	14.21	14.44	115136
1999-10-28	14.28	14.89	14.28	14.75	369299
1999-10-29	14.72	14.89	14.42	14.61	73485
1999-11-01	14.46	14.98	14.46	14.89	249113
1999-11-02	14.94	15.05	14.79	14.96	105055
1999-11-03	15.03	15.17	14.98	15.05	323928
1999-11-04	15.08	15.22	15.05	15.15	132644
1999-11-05	15.12	15.50	15.12	15.45	220195
1999-11-08	15.41	15.52	15.41	15.50	205340
1999-11-09	15.50	15.67	15.50	15.55	200831
1999-11-10	15.55	15.62	15.12	15.17	121767
1999-11-11	15.27	15.27	15.12	15.15	477007
1999-11-12	15.27	15.31	15.19	15.29	470906
1999-11-15	15.36	15.41	15.29	15.36	298989
1999-11-16	15.34	15.50	15.34	15.45	197908
1999-11-17	15.45	15.55	15.41	15.48	410946
1999-11-18	15.48	15.64	15.45	15.48	283607
1999-11-19	15.50	15.64	15.45	15.50	488154
1999-11-22	15.50	15.64	15.41	15.43	409887
1999-11-23	15.43	15.45	14.77	14.87	342500
1999-11-24	14.75	14.87	14.46	14.68	219402
1999-11-26	15.04	15.04	14.74	14.79	111675
1999-11-29	14.64	14.77	14.40	14.49	272378
1999-11-30	14.64	14.87	14.40	14.87	63670
1999-12-01	14.87	14.99	14.72	14.99	112437
1999-12-02	15.09	15.09	14.54	14.82	95508
1999-12-03	14.64	15.09	14.64	14.94	103591
1999-12-06	14.69	14.99	13.90	14.17	325946
1999-12-07	14.20	14.20	13.80	14.07	191776
1999-12-08	14.20	14.20	13.80	13.90	183184
1999-12-09	13.83	14.79	13.80	14.07	437120
1999-12-10	14.22	14.30	14.00	14.07	75546
1999-12-13	14.00	14.05	13.80	13.85	122542
1999-12-14	13.83	14.15	13.60	13.60	185965
1999-12-15	13.60	13.65	13.46	13.55	257217
1999-12-16	13.46	13.75	13.31	13.51	119507
1999-12-17	13.41	13.51	13.16	13.36	159686
1999-12-20	13.46	14.05	12.96	13.16	119507
1999-12-21	13.06	13.26	12.81	13.26	133408
1999-12-22	13.31	13.46	13.11	13.16	130120
1999-12-23	13.21	13.36	13.04	13.26	109402
1999-12-27	13.36	13.46	12.96	12.96	291836
1999-12-28	13.09	13.60	13.01	13.18	154631
1999-12-29	13.18	13.23	13.06	13.21	146293
1999-12-30	13.16	13.70	13.06	13.68	206936
1999-12-31	13.55	13.65	13.36	13.41	88177
2000-01-03	13.60	13.65	12.86	12.96	281727
2000-01-04	12.86	13.06	12.05	12.39	189500
2000-01-05	12.48	12.71	12.47	12.59	206682
2000-01-06	12.52	12.71	12.47	12.64	246858
2000-01-07	12.74	12.86	12.57	12.71	304721
2000-01-10	12.71	12.86	12.47	12.47	219317
2000-01-11	12.76	12.79	12.37	12.39	408316
2000-01-12	12.47	12.57	12.42	12.42	237762
2000-01-13	12.62	12.79	12.57	12.74	222856
2000-01-14	12.81	12.86	12.74	12.76	242310
2000-01-18	12.86	12.96	12.57	12.57	408316
2000-01-19	12.62	12.86	12.59	12.62	327714
2000-01-20	12.66	12.71	12.47	12.47	462640
2000-01-21	12.47	12.49	11.90	12.02	412105
2000-01-24	12.24	12.24	11.97	11.97	228162
2000-01-25	11.97	12.05	11.87	11.95	158674
2000-01-26	11.90	12.12	11.90	11.97	566997
2000-01-27	12.12	12.27	12.07	12.10	246099
2000-01-28	12.22	12.22	11.90	12.02	251660
2000-01-31	11.97	12.27	11.90	12.18	145027
2000-02-01	12.13	12.27	12.02	12.27	112687
2000-02-02	12.12	12.29	12.12	12.22	213001
2000-02-03	12.17	12.34	11.90	12.00	872734
2000-02-04	12.02	12.32	11.92	12.00	128353
2000-02-07	12.07	12.37	11.82	12.24	457591
2000-02-08	12.24	12.62	12.12	12.34	506608
2000-02-09	12.34	12.62	12.12	12.19	586201
2000-02-10	12.27	12.39	11.97	11.97	101319
2000-02-11	11.95	12.37	11.95	12.22	323417
2000-02-14	12.17	12.22	11.68	11.72	581653
2000-02-15	11.68	11.92	11.68	11.82	225382
2000-02-16	11.92	12.07	11.82	11.90	186215
2000-02-17	11.87	12.02	11.68	11.87	514692
2000-02-18	11.87	11.87	11.35	11.53	132900
2000-02-22	11.55	11.65	10.98	11.35	213502
2000-02-23	11.35	11.38	10.98	11.18	145284
2000-02-24	11.01	11.28	10.81	11.11	175098
2000-02-25	11.08	11.25	10.88	11.13	217546
2000-02-28	10.83	11.18	10.83	11.03	224623
2000-02-29	11.08	11.58	10.88	11.38	232205
2000-03-01	11.38	11.55	10.78	10.81	230688
2000-03-02	11.18	11.38	10.76	10.98	232710
2000-03-03	10.93	11.13	10.93	11.03	101824
2000-03-06	11.06	11.18	10.98	10.98	239025
2000-03-07	11.03	11.08	10.88	11.03	764083
2000-03-08	10.93	11.03	10.93	10.96	374713
2000-03-09	11.01	11.08	10.86	10.88	519497
2000-03-10	11.03	11.08	10.76	10.76	402000
2000-03-13	10.76	10.85	10.49	10.78	250647
2000-03-14	10.49	10.74	10.44	10.64	202134
2000-03-15	10.64	11.30	10.64	11.23	729718
2000-03-16	11.28	12.22	11.28	12.10	699905
2000-03-17	12.13	12.13	11.77	12.05	216787
2000-03-20	11.82	12.05	11.48	11.90	65942
2000-03-21	11.90	12.02	11.48	11.87	322408
2000-03-22	11.75	12.19	11.75	11.90	364856
2000-03-23	11.92	12.37	11.82	12.37	221843
2000-03-24	12.39	12.47	11.87	12.07	165497
2000-03-27	12.05	12.22	11.85	11.85	246099
2000-03-28	11.82	12.12	11.82	11.97	384818
2000-03-29	11.82	11.97	11.82	11.82	174847
2000-03-30	11.77	11.87	11.23	11.77	119507
2000-03-31	11.87	12.34	11.21	12.34	516463
2000-04-03	12.07	12.64	12.07	12.37	363088
2000-04-04	12.37	12.66	12.27	12.42	566489
2000-04-05	12.37	12.44	12.12	12.32	234224
2000-04-06	12.34	12.37	12.22	12.24	82870
2000-04-07	12.22	12.42	12.02	12.17	230434
2000-04-10	12.27	12.27	11.82	11.82	132396
2000-04-11	11.92	12.17	11.82	12.05	242310
2000-04-12	12.13	12.27	11.87	12.17	241552
2000-04-13	12.27	12.32	12.07	12.07	313816
2000-04-14	12.22	12.22	11.92	12.00	629662
2000-04-17	11.90	12.37	11.90	12.24	642797
2000-04-18	12.29	12.59	12.24	12.44	353738
2000-04-19	12.42	12.47	12.17	12.17	259239
2000-04-20	12.19	12.27	12.19	12.22	88177
2000-04-24	12.24	12.34	12.22	12.28	133154
2000-04-25	12.22	12.52	12.22	12.44	115213
2000-04-26	12.52	12.52	12.22	12.32	335042
2000-04-27	12.22	12.37	12.02	12.02	274650
2000-04-28	12.12	12.27	12.12	12.22	648862
2000-05-01	12.22	12.54	12.22	12.47	474265
2000-05-02	12.47	12.49	12.17	12.17	78576
2000-05-03	12.21	12.24	12.10	12.10	249134
2000-05-04	12.10	12.29	12.10	12.29	291836
2000-05-05	12.29	12.47	12.28	12.31	242056
2000-05-08	12.27	12.69	12.24	12.62	134163
2000-05-09	12.64	12.81	12.52	12.71	297393
2000-05-10	12.62	12.81	12.57	12.59	205419
2000-05-11	12.66	12.76	12.62	12.64	549815
2000-05-12	12.70	12.71	12.64	12.66	130625
2000-05-15	12.64	12.81	12.64	12.81	614244
2000-05-16	12.76	13.60	12.74	13.18	386840
2000-05-17	13.11	13.48	12.86	13.33	265300
2000-05-18	13.36	13.38	13.13	13.24	234477
2000-05-19	13.11	13.18	12.99	13.06	113950
2000-05-22	12.96	13.11	12.81	12.84	108139
2000-05-23	12.84	13.06	12.84	12.91	143513
2000-05-24	12.91	13.41	12.91	13.36	174339
2000-05-25	13.38	13.51	13.38	13.48	259743
2000-05-26	13.41	13.90	13.41	13.90	306238
2000-05-30	14.00	14.05	13.85	13.90	557648
2000-05-31	13.85	13.90	13.65	13.75	207691
2000-06-01	13.85	13.90	13.55	13.78	469463
2000-06-02	13.78	14.15	13.78	14.02	567502
2000-06-05	14.02	14.16	13.88	13.95	172572
2000-06-06	13.90	13.95	13.55	13.75	179646
2000-06-07	13.70	13.85	13.55	13.65	217546
2000-06-08	13.72	13.72	13.26	13.31	202642
2000-06-09	13.28	13.51	13.28	13.36	222094
2000-06-12	13.33	13.53	13.33	13.46	49268
2000-06-13	13.52	13.53	13.33	13.43	42698
2000-06-14	13.33	13.46	13.23	13.31	268842
2000-06-15	13.16	13.23	12.64	12.84	266821
2000-06-16	12.86	12.86	12.62	12.74	428783
2000-06-19	12.64	13.06	12.57	12.76	96267
2000-06-20	12.64	13.21	12.64	13.21	202893
2000-06-21	12.86	13.09	12.86	12.96	125068
2000-06-22	12.96	13.06	12.79	12.94	127848
2000-06-23	12.94	12.95	12.64	12.64	172572
2000-06-26	12.74	12.91	12.47	12.71	246353
2000-06-27	12.57	12.96	12.54	12.91	233214
2000-06-28	12.89	13.26	12.89	13.16	133154
2000-06-29	13.04	13.26	13.01	13.16	128099
2000-06-30	13.26	13.26	11.68	11.77	1002103
2000-07-03	11.87	12.42	11.77	12.42	192280
2000-07-05	12.07	12.57	11.97	12.22	163980
2000-07-06	12.27	12.66	12.22	12.66	172318
2000-07-07	12.57	13.21	12.52	13.18	236750
2000-07-10	13.04	13.11	12.74	12.80	105867
2000-07-11	12.74	12.99	12.66	12.76	105613
2000-07-12	12.69	13.01	12.69	12.99	147557
2000-07-13	13.01	13.01	12.66	12.94	102582
2000-07-14	12.94	13.13	12.94	13.06	123554
2000-07-17	13.06	13.11	13.06	13.06	336305
2000-07-18	13.06	13.11	13.06	13.06	222598
2000-07-19	13.09	13.13	13.09	13.09	232710
2000-07-20	13.09	13.23	13.09	13.18	105867
2000-07-21	13.13	13.55	13.13	13.28	241806
2000-07-24	13.23	13.31	13.13	13.16	241806
2000-07-25	13.13	13.21	12.96	13.09	138207
2000-07-26	13.06	13.11	12.91	13.01	123300
2000-07-27	12.96	13.09	12.81	12.91	112687
2000-07-28	12.86	13.06	12.66	12.66	242056
2000-07-31	12.86	13.01	12.74	12.99	211738
2000-08-01	12.89	13.06	12.89	13.06	76809
2000-08-02	13.05	13.26	13.04	13.26	91211
2000-08-03	13.21	13.85	13.13	13.75	167265
2000-08-04	13.75	13.85	13.65	13.85	95759
2000-08-07	13.73	13.85	13.65	13.85	149832
2000-08-08	13.75	14.00	13.75	14.00	397453
2000-08-09	13.88	14.25	13.88	14.10	362329
2000-08-10	14.07	14.15	13.93	13.93	449250
2000-08-11	13.98	14.10	13.90	13.98	138207
2000-08-14	14.01	14.22	13.98	14.00	91211
2000-08-15	14.07	14.15	13.98	14.10	123554
2000-08-16	14.00	14.15	13.98	14.00	256208
2000-08-17	13.98	14.25	13.98	14.05	800466
2000-08-18	14.06	14.07	14.05	14.07	128099
2000-08-21	14.07	14.22	14.05	14.12	308256
2000-08-22	14.15	14.35	14.12	14.27	157157
2000-08-23	14.25	14.37	14.22	14.35	242561
2000-08-24	14.30	14.37	14.22	14.22	159432
2000-08-25	14.36	14.40	14.32	14.32	69735
2000-08-28	14.35	14.49	14.32	14.45	156148
2000-08-29	14.47	14.49	14.30	14.32	147303
2000-08-30	14.31	14.42	14.27	14.27	134163
2000-08-31	14.33	14.47	14.22	14.25	186215
2000-09-01	14.20	14.47	14.20	14.32	178887
2000-09-05	14.22	14.40	14.17	14.22	263536
2000-09-06	14.22	14.30	14.15	14.25	244836
2000-09-07	14.27	14.27	14.15	14.22	180150
2000-09-08	14.10	14.42	14.10	14.42	568006
2000-09-11	14.35	14.54	14.35	14.54	239279
2000-09-12	14.52	14.62	14.49	14.52	163726
2000-09-13	14.58	14.64	14.45	14.57	262019
2000-09-14	14.61	14.87	14.61	14.84	158928
2000-09-15	14.89	14.89	14.64	14.74	261260
2000-09-18	14.79	14.79	14.20	14.25	200871
2000-09-19	14.26	14.54	14.26	14.47	39159
2000-09-20	14.49	14.64	14.35	14.53	122792
2000-09-21	14.36	14.45	14.30	14.32	56342
2000-09-22	14.45	14.45	14.15	14.35	97022
2000-09-25	14.25	14.37	14.25	14.30	258480
2000-09-26	14.37	14.40	14.25	14.30	179900
2000-09-27	14.30	14.32	14.12	14.32	109907
2000-09-28	14.35	14.69	14.27	14.69	174593
2000-09-29	14.46	14.57	14.40	14.57	168278
2000-10-02	14.57	14.82	14.47	14.77	170045
2000-10-03	14.71	14.79	14.57	14.79	95251
2000-10-04	14.79	14.79	14.54	14.62	128353
2000-10-05	14.54	14.84	14.54	14.72	44970
2000-10-06	14.72	14.72	14.57	14.64	297393
2000-10-09	14.64	14.69	14.57	14.59	252666
2000-10-10	14.59	14.72	14.59	14.64	653160
2000-10-11	14.59	14.59	14.27	14.30	378753
2000-10-12	14.30	14.30	13.88	13.88	119507
2000-10-13	13.88	13.90	13.75	13.88	258480
2000-10-16	13.88	14.02	13.83	13.88	266062
2000-10-17	13.88	14.10	13.88	14.10	346410
2000-10-18	13.98	14.05	13.90	13.95	174847
2000-10-19	13.93	14.07	13.93	13.98	90452
2000-10-20	13.98	14.02	13.95	13.98	334534
2000-10-23	13.99	13.99	13.85	13.95	297647
2000-10-24	13.95	14.10	13.90	13.98	164485
2000-10-25	13.93	14.07	13.93	14.00	554109
2000-10-26	14.00	14.10	13.95	13.95	295625
2000-10-27	13.95	14.20	13.95	14.05	685503
2000-10-30	14.04	14.35	14.00	14.17	581399
2000-10-31	14.15	14.45	14.00	14.22	3144027
2000-11-01	14.15	14.25	14.05	14.25	357781
2000-11-02	14.25	14.32	14.17	14.32	278947
2000-11-03	14.35	14.49	14.25	14.49	222094
2000-11-06	14.45	14.57	14.30	14.49	162467
2000-11-07	14.49	14.64	14.49	14.59	295371
2000-11-08	14.59	14.64	14.54	14.54	358540
2000-11-09	14.57	14.62	14.37	14.40	261260
2000-11-10	14.37	14.59	14.37	14.45	370921
2000-11-13	14.42	14.47	14.30	14.32	625618
2000-11-14	14.32	14.49	14.05	14.10	457083
2000-11-15	14.07	14.45	14.07	14.42	489931
2000-11-16	14.40	14.64	14.40	14.62	536171
2000-11-17	14.48	14.74	14.45	14.69	446219
2000-11-20	14.67	14.67	14.22	14.49	504333
2000-11-21	14.45	14.67	14.45	14.62	255703
2000-11-22	14.60	14.64	14.45	14.57	125068
2000-11-24	14.55	14.79	14.54	14.64	132145
2000-11-27	14.65	14.89	14.62	14.67	275662
2000-11-28	14.75	15.17	14.62	14.96	308022
2000-11-29	14.86	15.14	14.83	14.99	265187
2000-11-30	14.91	15.69	14.91	15.69	363130
2000-12-01	15.59	15.79	15.58	15.74	229572
2000-12-04	15.58	15.61	15.27	15.43	303691
2000-12-05	15.38	15.79	15.38	15.48	263264
2000-12-06	15.56	16.26	15.51	15.63	340989
2000-12-07	15.60	15.79	15.32	15.48	517144
2000-12-08	15.58	16.31	15.45	16.31	226443
2000-12-11	16.26	16.41	16.18	16.26	403321
2000-12-12	16.25	16.36	15.95	15.99	356634
2000-12-13	15.95	16.31	15.63	15.63	105638
2000-12-14	15.74	15.79	15.19	15.79	257969
2000-12-15	15.50	15.76	15.43	15.69	235832
2000-12-18	15.74	16.60	15.61	16.49	518350
2000-12-19	16.47	16.83	16.34	16.83	643246
2000-12-20	16.49	17.53	16.49	17.35	782580
2000-12-21	17.30	17.53	16.83	17.48	318614
2000-12-22	17.50	17.56	16.93	17.01	575141
2000-12-26	16.88	17.09	16.86	16.96	486583
2000-12-27	16.99	17.04	16.75	16.91	465165
2000-12-28	16.80	17.61	16.80	17.50	384789
2000-12-29	17.50	17.76	17.25	17.66	319094
2001-01-02	17.25	17.35	16.49	16.73	295267
2001-01-03	16.39	16.91	16.39	16.91	800389
2001-01-04	16.83	17.40	16.83	17.04	225721
2001-01-05	16.99	16.99	16.54	16.62	448082
2001-01-08	16.57	16.80	16.44	16.57	328956
2001-01-09	16.55	16.62	16.31	16.54	293342
2001-01-10	16.49	16.67	16.44	16.62	488992
2001-01-11	16.60	16.83	16.47	16.57	438213
2001-01-12	16.21	16.21	15.17	15.66	1007343
2001-01-16	15.63	16.23	15.51	16.23	427628
2001-01-17	16.21	16.60	16.18	16.52	376849
2001-01-18	16.62	16.62	16.18	16.18	628807
2001-01-19	16.21	16.21	16.00	16.13	204787
2001-01-22	16.13	16.41	16.08	16.39	580437
2001-01-23	16.41	16.47	16.36	16.47	720974
2001-01-24	16.47	16.78	16.47	16.70	280828
2001-01-25	16.73	16.83	16.62	16.75	216336
2001-01-26	16.65	17.04	16.65	16.96	248103
2001-01-29	16.80	17.19	16.80	16.86	289733
2001-01-30	16.80	17.01	16.80	16.91	417037
2001-01-31	16.83	17.01	16.75	17.01	262539
2001-02-01	16.96	17.25	16.88	16.99	191067
2001-02-02	16.96	17.45	16.93	17.33	195882
2001-02-05	17.42	17.43	17.32	17.43	501744
2001-02-06	17.37	17.56	17.32	17.56	403079
2001-02-07	17.43	17.74	17.27	17.69	576828
2001-02-08	17.58	17.66	17.48	17.63	153769
2001-02-09	17.48	17.84	17.48	17.79	476237
2001-02-12	17.81	17.97	17.66	17.95	472625
2001-02-13	17.82	18.13	17.74	17.79	361688
2001-02-14	17.77	18.00	17.53	17.82	192996
2001-02-15	17.71	17.87	17.71	17.76	337864
2001-02-16	17.74	17.87	17.45	17.50	131148
2001-02-20	17.46	17.69	16.86	17.45	210079
2001-02-21	17.43	17.43	17.04	17.09	337626
2001-02-22	17.06	17.12	16.28	16.86	283237
2001-02-23	16.78	16.91	16.47	16.73	499580
2001-02-26	16.75	16.88	16.60	16.88	490195
2001-02-27	16.73	16.99	16.57	16.70	549153
2001-02-28	16.75	16.75	16.35	16.44	759959
2001-03-01	16.34	16.47	16.08	16.31	879323
2001-03-02	16.31	17.01	16.21	16.67	494769
2001-03-05	16.67	16.67	16.39	16.44	640117
2001-03-06	16.44	16.60	16.39	16.44	276500
2001-03-07	16.41	16.57	16.39	16.54	397541
2001-03-08	16.52	16.75	16.52	16.52	540249
2001-03-09	16.70	16.70	16.18	16.31	527252
2001-03-12	16.18	16.26	15.79	15.87	599687
2001-03-13	15.82	16.05	15.74	15.82	675010
2001-03-14	15.74	15.79	15.38	15.53	433163
2001-03-15	15.48	16.08	15.48	15.87	177112
2001-03-16	15.97	16.08	15.74	15.74	224760
2001-03-19	15.74	15.92	15.17	15.53	388398
2001-03-20	15.63	15.89	15.27	15.27	458670
2001-03-21	15.29	15.43	14.99	15.01	265428
2001-03-22	15.14	15.14	13.97	14.36	596801
2001-03-23	14.44	15.12	14.44	14.88	294545
2001-03-26	14.86	15.32	14.86	15.12	150641
2001-03-27	15.22	15.51	15.06	15.43	276500
2001-03-28	15.14	15.63	15.12	15.43	298637
2001-03-29	15.45	15.45	14.91	15.12	1069914
2001-03-30	15.24	15.58	15.17	15.48	299840
2001-04-02	15.56	15.87	15.40	15.87	354225
2001-04-03	15.79	15.79	15.14	15.19	377330
2001-04-04	15.12	15.32	14.93	15.19	211766
2001-04-05	15.14	15.45	14.93	15.38	609073
2001-04-06	15.17	15.35	14.65	14.83	463240
2001-04-09	14.81	15.17	14.69	15.17	252193
2001-04-10	15.11	15.35	15.11	15.35	197563
2001-04-11	15.34	15.43	15.17	15.18	128017
2001-04-12	15.21	15.23	14.54	14.55	781857
2001-04-16	14.59	14.69	14.07	14.08	838171
2001-04-17	14.08	14.25	13.68	14.21	1001812
2001-04-18	14.27	14.75	14.15	14.43	328479
2001-04-19	14.59	14.59	14.10	14.34	383345
2001-04-20	14.45	14.45	14.13	14.14	418479
2001-04-23	14.32	14.32	14.00	14.06	1281922
2001-04-24	14.11	14.11	13.93	13.94	708460
2001-04-25	13.92	14.09	13.86	13.94	347007
2001-04-26	13.94	14.17	13.92	13.96	631935
2001-04-27	13.92	14.23	13.90	14.12	333052
2001-04-30	14.09	14.16	13.93	14.09	205267
2001-05-01	14.00	14.13	13.96	14.10	150399
2001-05-02	14.12	14.12	13.96	14.08	758272
2001-05-03	13.96	14.08	13.88	14.02	214172
2001-05-04	14.08	14.20	13.95	14.20	311154
2001-05-07	14.27	14.42	14.06	14.11	479365
2001-05-08	14.21	14.21	13.88	13.95	765013
2001-05-09	14.00	14.00	13.85	13.90	307061
2001-05-10	13.85	13.93	13.84	13.89	435569
2001-05-11	13.88	13.95	13.71	13.81	728195
2001-05-14	13.76	14.00	13.75	13.99	241124
2001-05-15	14.00	14.54	13.92	14.34	648058
2001-05-16	14.38	14.62	14.34	14.61	692815
2001-05-17	14.61	14.61	14.02	14.32	1326444
2001-05-18	14.32	14.76	14.32	14.67	423533
2001-05-21	14.63	14.69	14.47	14.67	411983
2001-05-22	14.64	14.91	14.56	14.73	234626
2001-05-23	14.73	14.95	14.59	14.91	488747
2001-05-24	14.86	14.97	14.86	14.96	553246
2001-05-25	14.94	14.96	14.84	14.84	262784
2001-05-29	14.93	14.93	14.52	14.61	259172
2001-05-30	14.57	14.88	14.57	14.84	166282
2001-05-31	14.88	14.98	14.77	14.96	589341
2001-06-01	14.84	14.96	14.81	14.83	585729
2001-06-04	14.84	14.93	14.83	14.90	306339
2001-06-05	14.90	14.99	14.90	14.97	465165
2001-06-06	14.96	15.08	14.92	15.08	1022750
2001-06-07	14.96	15.09	14.92	14.96	398990
2001-06-08	14.95	15.00	14.93	15.00	340031
2001-06-11	15.00	15.08	14.94	15.07	262784
2001-06-12	15.01	15.15	14.95	15.08	557094
2001-06-13	15.11	15.23	15.02	15.08	268799
2001-06-14	15.09	15.09	14.96	14.96	115745
2001-06-15	14.96	14.98	14.92	14.98	198285
2001-06-18	14.93	15.00	14.93	14.95	347249
2001-06-19	14.95	15.02	14.93	14.94	260858
2001-06-20	15.00	15.00	14.88	14.94	589580
2001-06-21	15.00	15.20	14.94	15.12	649741
2001-06-22	15.05	15.09	14.96	15.06	360966
2001-06-25	14.96	15.08	14.96	15.04	152805
2001-06-26	15.06	15.25	15.00	15.23	645171
2001-06-27	15.19	15.38	15.15	15.29	201659
2001-06-28	15.37	15.42	15.24	15.35	364816
2001-06-29	15.35	15.40	15.08	15.33	437010
2001-07-02	15.39	15.47	15.25	15.25	213211
2001-07-03	15.24	15.32	15.17	15.30	69300
2001-07-05	15.17	15.38	15.17	15.35	144145
2001-07-06	15.25	15.37	14.96	14.98	145106
2001-07-09	14.98	15.07	14.86	15.01	184330
2001-07-10	14.86	15.11	14.85	14.98	212005
2001-07-11	15.10	15.10	14.81	14.96	65453
2001-07-12	14.84	15.08	14.81	15.08	281312
2001-07-13	15.05	15.27	15.04	15.06	75077
2001-07-16	15.05	15.19	15.04	15.17	252193
2001-07-17	15.20	15.79	15.20	15.75	814586
2001-07-18	15.70	15.76	15.54	15.76	767177
2001-07-19	15.67	15.73	15.50	15.69	1175319
2001-07-20	15.65	15.72	15.35	15.38	150879
2001-07-23	15.38	15.52	15.38	15.49	244011
2001-07-24	15.40	15.53	15.40	15.48	141252
2001-07-25	15.38	15.56	15.34	15.50	345324
2001-07-26	15.43	15.61	15.40	15.58	77963
2001-07-27	15.56	15.92	15.42	15.92	367945
2001-07-30	15.75	16.08	15.48	15.83	234145
2001-07-31	15.83	16.10	15.83	16.10	175426
2001-08-01	16.01	16.21	15.94	16.11	271443
2001-08-02	16.04	16.15	16.00	16.13	253396
2001-08-03	16.11	16.41	16.10	16.30	280106
2001-08-06	16.37	16.63	16.27	16.50	632900
2001-08-07	16.53	16.58	16.18	16.58	490918
2001-08-08	16.48	16.75	16.44	16.69	514016
2001-08-09	16.63	16.69	16.52	16.66	397064
2001-08-10	16.58	16.69	16.58	16.66	241124
2001-08-13	16.41	16.75	16.41	16.61	164596
2001-08-14	16.70	16.70	16.54	16.63	155453
2001-08-15	16.54	16.85	16.54	16.68	387199
2001-08-16	16.67	16.67	16.61	16.65	83984
2001-08-17	16.65	16.89	16.56	16.63	399709
2001-08-20	16.60	16.73	16.60	16.65	212485
2001-08-21	16.75	16.75	16.60	16.68	316927
2001-08-22	16.62	16.66	16.61	16.61	173984
2001-08-23	16.61	16.76	16.47	16.63	123447
2001-08-24	16.76	16.76	16.29	16.44	203584
2001-08-27	16.34	16.52	16.34	16.35	1149086
2001-08-28	16.40	16.66	16.31	16.58	256766
2001-08-29	16.58	16.62	16.56	16.61	679825
2001-08-30	16.60	16.60	16.25	16.51	245936
2001-08-31	16.51	16.78	16.42	16.78	204061
2001-09-04	16.67	16.75	16.57	16.69	394174
2001-09-05	16.69	16.69	16.60	16.64	287327
2001-09-06	16.40	16.66	16.40	16.57	275536
2001-09-07	16.57	16.70	16.46	16.48	220909
2001-09-10	16.46	16.46	16.24	16.35	639879
2001-09-17	16.21	16.21	15.40	15.52	455300
2001-09-18	15.43	15.82	15.42	15.75	485142
2001-09-19	15.68	15.86	15.28	15.54	315243
2001-09-20	15.56	15.56	15.09	15.26	352545
2001-09-21	14.96	15.36	14.58	14.96	396580
2001-09-24	14.96	15.21	14.96	15.18	468294
2001-09-25	15.25	15.37	15.01	15.16	400673
2001-09-26	15.35	15.35	14.98	15.18	248584
2001-09-27	15.06	15.60	15.06	15.60	369386
2001-09-28	15.44	15.77	15.17	15.63	544819
2001-10-01	15.79	15.83	15.27	15.58	221390
2001-10-02	15.56	15.69	15.48	15.58	114062
2001-10-03	15.56	15.70	15.50	15.57	325109
2001-10-04	15.60	15.67	15.43	15.49	243288
2001-10-05	15.47	15.47	14.79	15.02	216817
2001-10-08	15.00	15.00	14.46	14.61	187700
2001-10-09	14.59	14.96	14.39	14.96	157136
2001-10-10	14.63	15.31	14.63	15.17	180721
2001-10-11	15.19	15.21	14.99	15.13	147512
2001-10-12	14.97	15.04	14.75	14.87	49569
2001-10-15	14.85	14.92	14.59	14.59	105157
2001-10-16	14.75	15.12	14.61	14.92	135960
2001-10-17	15.00	15.02	14.62	14.65	378536
2001-10-18	14.67	14.81	14.61	14.73	335936
2001-10-19	14.78	14.87	14.73	14.79	100584
2001-10-22	14.73	15.03	14.73	14.98	41387
2001-10-23	15.06	15.19	14.92	15.00	109250
2001-10-24	14.93	15.04	14.90	14.96	42829
2001-10-25	14.96	15.21	14.95	15.13	124650
2001-10-26	15.21	15.27	15.08	15.21	488270
2001-10-29	15.25	15.25	15.00	15.17	167244
2001-10-30	15.06	15.15	14.97	15.14	252915
2001-10-31	15.14	15.17	14.99	15.07	317407
2001-11-01	15.14	15.38	14.98	15.33	191551
2001-11-02	15.25	15.25	15.09	15.15	212247
2001-11-05	15.16	15.38	15.16	15.22	305136
2001-11-06	15.17	15.40	15.06	15.30	345566
2001-11-07	15.40	15.47	15.38	15.39	320778
2001-11-08	15.34	15.50	15.33	15.38	1066305
2001-11-09	15.38	15.63	15.35	15.43	137402
2001-11-12	15.50	15.50	15.33	15.45	48847
2001-11-13	15.50	15.58	15.43	15.45	149435
2001-11-14	15.43	15.83	15.43	15.79	294787
2001-11-15	15.86	15.96	15.71	15.75	358076
2001-11-16	15.76	15.92	15.76	15.81	302488
2001-11-19	15.92	16.04	15.87	15.99	267838
2001-11-20	15.93	16.14	15.92	16.01	344843
2001-11-21	15.94	16.23	15.88	16.20	332810
2001-11-23	16.23	16.33	16.03	16.30	72913
2001-11-26	16.29	16.45	16.10	16.37	131390
2001-11-27	16.42	16.49	16.39	16.45	273611
2001-11-28	16.61	16.76	16.31	16.47	823942
2001-11-29	16.31	16.58	16.25	16.56	332784
2001-11-30	16.34	16.62	16.21	16.47	251419
2001-12-03	16.47	16.49	16.28	16.37	293591
2001-12-04	16.37	16.54	16.37	16.48	225062
2001-12-05	16.54	16.66	16.48	16.58	338054
2001-12-06	16.60	16.75	16.58	16.68	207413
2001-12-07	16.69	16.74	16.49	16.74	169366
2001-12-10	16.71	16.79	16.55	16.73	363035
2001-12-11	16.65	16.84	16.65	16.66	230103
2001-12-12	16.66	16.67	16.44	16.58	130865
2001-12-13	16.55	16.65	16.53	16.56	228957
2001-12-14	16.56	16.67	16.56	16.67	140491
2001-12-17	16.66	16.97	16.58	16.93	254402
2001-12-18	16.76	17.01	16.72	16.98	268153
2001-12-19	16.98	17.02	16.84	16.88	163868
2001-12-20	16.84	16.93	16.58	16.58	334157
2001-12-21	16.57	16.63	16.39	16.54	361659
2001-12-24	16.54	16.72	16.54	16.65	108172
2001-12-26	16.56	16.66	16.49	16.49	127425
2001-12-27	16.51	16.65	16.51	16.59	198706
2001-12-28	16.55	16.86	16.55	16.82	200767
2001-12-31	16.85	17.01	16.75	17.01	305966
2002-01-02	16.90	16.90	16.43	16.75	430649
2002-01-03	16.72	16.95	16.65	16.78	169139
2002-01-04	16.80	17.17	16.41	17.13	556246
2002-01-07	17.16	17.33	16.89	17.24	520030
2002-01-08	17.21	17.45	17.11	17.28	954122
2002-01-09	17.22	17.39	17.13	17.23	159971
2002-01-10	17.30	17.30	16.84	17.01	198933
2002-01-11	16.88	17.01	16.72	16.92	702469
2002-01-14	16.88	16.89	16.65	16.80	116656
2002-01-15	16.86	16.99	16.69	16.83	203061
2002-01-16	16.83	17.08	16.67	16.96	202143
2002-01-17	16.93	16.98	16.82	16.92	391456
2002-01-18	16.91	17.01	16.85	16.95	222310
2002-01-22	16.95	17.24	16.95	17.16	539516
2002-01-23	17.15	17.19	17.06	17.13	169827
2002-01-24	17.09	17.32	17.07	17.17	441190
2002-01-25	17.18	17.30	17.11	17.18	121696
2002-01-28	17.18	17.32	17.16	17.22	351575
2002-01-29	17.23	17.30	16.97	17.03	557622
2002-01-30	17.09	17.15	16.99	17.02	415521
2002-01-31	17.10	17.25	17.00	17.23	654111
2002-02-01	17.26	17.39	16.99	17.35	358680
2002-02-04	17.43	17.48	17.23	17.35	766873
2002-02-05	17.37	17.47	17.21	17.44	320866
2002-02-06	17.45	17.55	17.41	17.51	477173
2002-02-07	17.49	17.66	17.30	17.47	357076
2002-02-08	17.45	17.67	17.41	17.63	146450
2002-02-11	17.54	17.89	17.43	17.77	215667
2002-02-12	17.82	17.89	17.76	17.88	234458
2002-02-13	17.89	18.24	17.81	18.24	478322
2002-02-14	18.23	18.37	18.15	18.33	428815
2002-02-15	18.23	18.30	18.06	18.12	379996
2002-02-19	18.05	18.17	17.73	17.77	185639
2002-02-20	17.77	17.91	17.59	17.90	193204
2002-02-21	17.91	17.91	17.74	17.80	297259
2002-02-22	17.74	17.89	17.66	17.85	156991
2002-02-25	17.89	18.01	17.75	18.00	223917
2002-02-26	18.02	18.02	17.83	17.93	247064
2002-02-27	17.88	18.24	17.87	18.19	451962
2002-02-28	18.19	18.22	18.07	18.21	373810
2002-03-01	18.11	18.22	17.90	18.19	137051
2002-03-04	18.09	18.26	17.97	18.24	340803
2002-03-05	18.23	18.33	18.15	18.30	164556
2002-03-06	18.32	18.46	18.26	18.38	689406
2002-03-07	18.42	18.64	18.42	18.50	646776
2002-03-08	18.52	18.76	18.50	18.76	506967
2002-03-11	18.67	18.84	18.54	18.84	303217
2002-03-12	18.81	18.98	18.80	18.95	183348
2002-03-13	18.95	18.99	18.51	18.58	426063
2002-03-14	18.62	19.00	18.38	18.78	476488
2002-03-15	18.74	19.16	18.74	19.05	451504
2002-03-18	18.98	19.15	18.96	19.08	269526
2002-03-19	19.08	19.08	18.82	18.91	386185
2002-03-20	18.87	18.91	18.59	18.88	277773
2002-03-21	18.77	18.79	18.67	18.68	317426
2002-03-22	18.68	18.76	18.59	18.67	363493
2002-03-25	18.72	18.98	18.61	18.90	340119
2002-03-26	18.87	19.20	18.87	19.09	294737
2002-03-27	19.18	19.35	19.05	19.28	466632
2002-03-28	19.24	19.44	19.24	19.29	333469
2002-04-01	19.26	19.29	18.91	19.12	210853
2002-04-02	19.12	19.42	19.05	19.37	218873
2002-04-03	19.31	19.35	19.02	19.05	101298
2002-04-04	19.02	19.34	18.98	19.13	281443
2002-04-05	19.06	19.42	19.05	19.12	443481
2002-04-08	19.09	19.23	18.88	19.15	217043
2002-04-09	19.19	19.73	19.18	19.68	465713
2002-04-10	19.59	19.91	19.54	19.87	581688
2002-04-11	19.86	19.95	19.53	19.65	280067
2002-04-12	19.66	19.78	19.60	19.74	142094
2002-04-15	19.75	19.85	19.74	19.80	285799
2002-04-16	19.83	19.96	19.70	19.94	212914
2002-04-17	19.87	20.32	19.85	20.28	574580
2002-04-18	20.22	20.27	19.97	20.08	353639
2002-04-19	20.11	20.11	20.00	20.07	165702
2002-04-22	20.11	20.11	19.57	19.61	224374
2002-04-23	19.61	19.66	19.53	19.57	447149
2002-04-24	19.60	19.63	19.51	19.57	330720
2002-04-25	19.51	19.80	19.46	19.77	454714
2002-04-26	19.78	19.78	19.35	19.42	341034
2002-04-29	19.39	19.40	19.28	19.35	96943
2002-04-30	19.28	19.43	19.22	19.36	233997
2002-05-01	19.40	19.70	19.37	19.46	496425
2002-05-02	19.53	19.90	19.42	19.84	124906
2002-05-03	19.79	19.93	19.62	19.81	158140
2002-05-06	19.89	19.90	19.50	19.51	208562
2002-05-07	19.38	19.56	19.38	19.45	244084
2002-05-08	19.45	19.62	19.35	19.42	75399
2002-05-09	19.48	19.48	19.15	19.25	177850
2002-05-10	19.26	19.34	19.13	19.15	158825
2002-05-13	19.12	19.42	19.05	19.29	279610
2002-05-14	19.42	19.79	19.38	19.68	258754
2002-05-15	19.76	19.85	19.50	19.74	212457
2002-05-16	19.66	19.81	19.60	19.73	211541
2002-05-17	19.64	19.74	19.61	19.67	185639
2002-05-20	19.62	19.74	19.47	19.53	148971
2002-05-21	19.50	19.63	19.49	19.57	153324
2002-05-22	19.51	19.59	19.39	19.46	298404
2002-05-23	19.42	19.63	19.42	19.60	385497
2002-05-24	19.55	19.63	19.53	19.59	277773
2002-05-28	19.59	19.77	19.59	19.63	571140
2002-05-29	19.63	19.81	19.59	19.75	270214
2002-05-30	19.81	19.90	19.73	19.88	357534
2002-05-31	19.86	19.89	19.70	19.73	275715
2002-06-03	19.84	19.85	19.61	19.73	134529
2002-06-04	19.77	19.77	19.46	19.59	295882
2002-06-05	19.59	19.73	19.55	19.66	275715
2002-06-06	19.57	19.70	19.51	19.58	290612
2002-06-07	19.46	19.67	19.45	19.61	175098
2002-06-10	19.55	19.71	19.55	19.57	112070
2002-06-11	19.55	19.63	19.52	19.57	259442
2002-06-12	19.52	19.86	19.51	19.73	214291
2002-06-13	19.68	19.72	19.29	19.43	715078
2002-06-14	19.29	19.73	19.26	19.59	313989
2002-06-17	19.51	19.96	19.51	19.88	201455
2002-06-18	19.70	20.23	19.70	20.18	219104
2002-06-19	20.14	20.44	20.14	20.14	345389
2002-06-20	20.14	20.14	19.89	19.90	208101
2002-06-21	19.90	20.00	19.57	19.61	153097
2002-06-24	19.70	19.70	19.25	19.37	589704
2002-06-25	19.30	19.72	19.08	19.11	377244
2002-06-26	19.07	19.07	18.46	18.88	593605
2002-06-27	18.83	19.34	18.83	19.28	441648
2002-06-28	19.24	19.49	19.18	19.30	873218
2002-07-01	19.30	19.52	19.29	19.37	470987
2002-07-02	19.48	19.48	19.22	19.29	351575
2002-07-03	19.25	19.33	18.49	18.71	454026
2002-07-05	18.76	19.31	18.59	19.30	121924
2002-07-08	19.14	19.33	19.13	19.24	178308
2002-07-09	19.14	19.18	18.53	18.53	536306
2002-07-10	18.49	19.01	18.22	18.29	1165670
2002-07-11	18.28	18.29	17.81	17.81	575726
2002-07-12	17.87	18.02	17.64	17.78	816149
2002-07-15	17.74	17.82	17.19	17.62	349972
2002-07-16	17.52	17.79	17.41	17.79	446461
2002-07-17	17.80	17.95	17.66	17.68	206956
2002-07-18	17.68	17.80	17.15	17.23	227123
2002-07-19	17.13	17.23	16.91	17.10	358913
2002-07-22	17.15	17.23	16.38	16.67	454253
2002-07-23	16.63	16.77	16.36	16.40	590623
2002-07-24	16.36	16.71	15.94	16.69	451277
2002-07-25	16.75	17.13	16.58	17.03	827379
2002-07-26	17.02	17.18	16.99	17.08	351806
2002-07-29	17.04	17.66	17.04	17.58	514305
2002-07-30	17.61	17.95	17.46	17.57	961230
2002-07-31	17.56	17.98	17.47	17.82	1152835
2002-08-01	17.78	17.85	17.67	17.70	651359
2002-08-02	17.67	17.95	17.61	17.73	778794
2002-08-05	17.75	17.75	17.28	17.30	435689
2002-08-06	17.34	17.80	17.34	17.52	513617
2002-08-07	17.57	17.80	17.57	17.75	426751
2002-08-08	17.78	17.78	17.63	17.63	1090949
2002-08-09	17.63	18.04	17.59	18.00	554870
2002-08-12	17.90	17.93	17.74	17.93	525992
2002-08-13	17.95	18.17	17.59	17.61	253941
2002-08-14	17.64	18.11	17.63	18.00	359829
2002-08-15	17.99	18.26	17.98	18.14	314216
2002-08-16	18.09	18.13	17.98	18.06	158367
2002-08-19	18.11	18.54	18.11	18.45	1222282
2002-08-20	18.42	18.54	18.33	18.36	393059
2002-08-21	18.41	18.57	18.34	18.36	272047
2002-08-22	18.35	18.65	18.35	18.54	299319
2002-08-23	18.53	18.54	18.13	18.17	435919
2002-08-26	18.17	18.64	18.15	18.64	215436
2002-08-27	18.54	18.87	18.54	18.82	360286
2002-08-28	18.79	18.91	18.54	18.57	434313
2002-08-29	18.56	18.81	18.52	18.62	350202
2002-08-30	18.54	18.86	18.54	18.74	261503
2002-09-03	18.70	18.70	18.25	18.33	432940
2002-09-04	18.43	18.59	18.39	18.58	436380
2002-09-05	18.57	18.63	18.42	18.48	277318
2002-09-06	18.52	18.65	18.44	18.59	95340
2002-09-09	18.55	18.91	18.54	18.78	198706
2002-09-10	18.70	18.71	18.51	18.59	250961
2002-09-11	18.64	18.72	18.48	18.57	236980
2002-09-12	18.52	18.58	18.02	18.04	592460
2002-09-13	18.00	18.44	17.98	18.41	333929
2002-09-16	18.43	18.43	18.15	18.31	290151
2002-09-17	18.35	18.45	18.22	18.26	622711
2002-09-18	18.21	18.21	17.74	17.85	385497
2002-09-19	17.71	17.71	17.20	17.26	451962
2002-09-20	17.21	17.67	17.21	17.64	196642
2002-09-23	17.59	17.69	17.19	17.31	183578
2002-09-24	17.17	17.56	16.97	17.07	340576
2002-09-25	17.05	17.51	17.03	17.41	259669
2002-09-26	17.44	17.61	17.17	17.42	566100
2002-09-27	17.45	17.70	17.08	17.15	262879
2002-09-30	17.14	17.19	16.63	17.05	685742
2002-10-01	17.02	17.56	16.89	17.45	522324
2002-10-02	17.44	17.45	16.86	16.88	323385
2002-10-03	16.86	16.94	16.45	16.49	396727
2002-10-04	16.55	16.55	15.53	15.77	586043
2002-10-07	15.80	15.80	15.11	15.20	508346
2002-10-08	15.26	16.05	15.26	15.75	611709
2002-10-09	15.71	15.72	15.12	15.16	380454
2002-10-10	15.31	16.76	15.31	16.75	1046489
2002-10-11	16.75	17.88	16.74	17.01	768022
2002-10-14	17.06	17.67	16.94	17.44	534472
2002-10-15	17.67	17.89	17.43	17.45	441190
2002-10-16	17.43	17.63	17.37	17.55	362808
2002-10-17	17.61	17.91	17.56	17.91	284880
2002-10-18	17.91	17.98	17.59	17.87	290151
2002-10-21	17.82	18.22	17.59	18.18	365557
2002-10-22	18.09	18.26	17.81	17.89	319029
2002-10-23	17.91	18.12	17.78	18.12	190913
2002-10-24	18.13	18.14	17.74	17.85	275027
2002-10-25	17.79	18.31	17.59	18.29	413230
2002-10-28	18.33	18.33	18.06	18.24	186555
2002-10-29	18.29	18.29	17.76	17.80	232394
2002-10-30	17.81	18.05	17.78	17.93	157679
2002-10-31	17.99	18.22	17.98	18.15	319257
2002-11-01	18.14	18.74	18.00	18.74	505136
2002-11-04	18.91	19.00	18.11	18.17	374268
2002-11-05	18.16	18.36	18.02	18.11	303217
2002-11-06	18.13	18.17	17.41	17.58	744641
2002-11-07	17.56	17.56	17.16	17.17	626378
2002-11-08	17.23	17.34	17.12	17.23	466862
2002-11-11	17.20	17.30	16.86	16.87	346762
2002-11-12	16.91	17.52	16.89	17.30	381372
2002-11-13	17.24	17.59	17.06	17.45	410939
2002-11-14	17.56	17.88	17.56	17.82	196872
2002-11-15	17.71	18.38	17.58	18.06	700408
2002-11-18	18.00	18.28	17.80	17.81	253253
2002-11-19	17.80	17.99	17.74	17.91	362808
2002-11-20	17.92	18.24	17.92	18.17	198018
2002-11-21	18.23	18.80	18.12	18.64	262194
2002-11-22	18.64	18.72	18.52	18.53	282359
2002-11-25	18.50	18.91	18.50	18.63	324300
2002-11-26	18.55	18.83	17.98	18.06	1389586
2002-11-27	18.00	18.46	17.99	18.38	820740
2002-11-29	18.45	18.53	18.18	18.32	150393
2002-12-02	18.32	18.55	18.32	18.49	237487
2002-12-03	18.50	18.60	18.34	18.43	340298
2002-12-04	18.41	18.50	18.32	18.38	239888
2002-12-05	18.46	18.46	18.01	18.01	218932
2002-12-06	17.96	18.32	17.93	18.23	204089
2002-12-09	18.17	18.24	18.05	18.08	179859
2002-12-10	18.12	18.30	18.12	18.30	175495
2002-12-11	18.23	18.41	18.10	18.28	253637
2002-12-12	18.32	18.39	18.18	18.21	218496
2002-12-13	18.17	18.31	18.12	18.14	141009
2002-12-16	18.12	18.30	18.03	18.28	448129
2002-12-17	18.00	18.21	17.92	18.03	370203
2002-12-18	17.96	17.99	17.66	17.70	419315
2002-12-19	17.67	17.83	17.42	17.51	222425
2002-12-20	17.55	18.01	17.55	17.91	312359
2002-12-23	18.01	18.01	17.79	17.93	108263
2002-12-24	17.83	17.90	17.73	17.78	65481
2002-12-26	17.72	18.01	17.72	17.89	95383
2002-12-27	17.81	17.89	17.50	17.61	124417
2002-12-30	17.51	17.91	17.46	17.90	205397
2002-12-31	17.90	18.07	17.81	18.00	237487
2003-01-02	18.14	18.32	18.03	18.32	228971
2003-01-03	18.22	18.45	18.22	18.31	191645
2003-01-06	18.28	18.67	18.28	18.60	335059
2003-01-07	18.56	18.72	18.52	18.65	412333
2003-01-08	18.62	18.69	18.53	18.59	336153
2003-01-09	18.62	18.67	18.54	18.66	265426
2003-01-10	18.66	18.71	18.62	18.71	367801
2003-01-13	18.72	18.81	18.69	18.77	203434
2003-01-14	18.81	18.87	18.76	18.85	175275
2003-01-15	18.78	18.83	18.53	18.53	216311
2003-01-16	18.53	18.61	18.45	18.49	205397
2003-01-17	18.46	18.85	18.46	18.76	484800
2003-01-21	18.76	18.83	18.43	18.43	373479
2003-01-22	18.43	18.47	18.35	18.39	236393
2003-01-23	18.45	18.54	18.41	18.49	387231
2003-01-24	18.45	18.51	18.03	18.03	186409
2003-01-27	18.03	18.23	17.84	17.88	266520
2003-01-28	17.86	18.12	17.86	18.08	189682
2003-01-29	18.12	18.27	18.00	18.27	186625
2003-01-30	18.26	18.26	17.81	17.88	225262
2003-01-31	17.88	18.08	17.88	17.94	624721
2003-02-03	18.08	18.09	17.80	17.94	415170
2003-02-04	17.98	17.98	17.69	17.70	395088
2003-02-05	17.79	18.08	17.65	17.71	289220
2003-02-06	17.85	17.86	17.66	17.71	223735
2003-02-07	17.82	17.87	17.62	17.71	181606
2003-02-10	17.73	17.78	17.49	17.76	185534
2003-02-11	17.69	17.78	17.51	17.55	219807
2003-02-12	17.51	17.82	17.51	17.58	191645
2003-02-13	17.57	17.65	17.48	17.55	251022
2003-02-14	17.48	17.67	17.48	17.55	688679
2003-02-18	17.56	17.81	17.55	17.78	337461
2003-02-19	17.69	17.76	17.61	17.69	246216
2003-02-20	17.64	17.74	17.64	17.67	188155
2003-02-21	17.72	18.03	17.66	17.91	251022
2003-02-24	17.91	17.93	17.51	17.51	513397
2003-02-25	17.51	17.87	17.47	17.71	574951
2003-02-26	17.72	17.75	17.51	17.52	333535
2003-02-27	17.51	17.72	17.50	17.62	288565
2003-02-28	17.69	17.85	17.67	17.75	180517
2003-03-03	17.74	17.93	17.54	17.55	184227
2003-03-04	17.55	17.56	17.25	17.35	227447
2003-03-05	17.15	17.36	17.06	17.27	327857
2003-03-06	17.19	17.26	17.04	17.05	242290
2003-03-07	17.01	17.25	16.95	17.22	288129
2003-03-10	17.18	17.19	16.61	16.66	198195
2003-03-11	16.65	16.81	16.49	16.57	240760
2003-03-12	16.59	16.59	16.34	16.46	228755
2003-03-13	16.45	16.54	16.24	16.45	775992
2003-03-14	16.41	16.54	16.23	16.23	613807
2003-03-17	16.22	16.80	16.13	16.79	501173
2003-03-18	16.71	16.92	16.59	16.72	461881
2003-03-19	16.68	16.79	16.68	16.76	332221
2003-03-20	16.77	16.96	16.54	16.96	208454
2003-03-21	16.98	17.26	16.95	17.24	143846
2003-03-24	17.23	17.27	16.80	16.82	164364
2003-03-25	16.85	16.99	16.80	16.91	111537
2003-03-26	16.93	16.96	16.79	16.82	251241
2003-03-27	16.79	16.87	16.63	16.82	282670
2003-03-28	16.72	16.93	16.68	16.88	181173
2003-03-31	16.76	16.79	16.63	16.74	219807
2003-04-01	16.76	17.01	16.72	16.90	294243
2003-04-02	17.02	17.36	16.96	17.27	203873
2003-04-03	17.25	17.33	17.05	17.11	320871
2003-04-04	17.12	17.30	17.12	17.20	258443
2003-04-07	17.25	17.38	16.93	16.96	277215
2003-04-08	16.95	17.11	16.63	16.71	475196
2003-04-09	16.67	16.81	16.35	16.35	333535
2003-04-10	16.38	16.65	16.35	16.60	187936
2003-04-11	16.57	16.80	16.57	16.72	241851
2003-04-14	16.58	16.87	16.53	16.74	168945
2003-04-15	16.82	17.03	16.60	16.92	387447
2003-04-16	16.97	17.01	16.85	16.90	270010
2003-04-17	16.95	16.95	16.53	16.70	459918
2003-04-21	16.66	16.90	16.66	16.82	509466
2003-04-22	16.87	16.95	16.68	16.92	297516
2003-04-23	16.90	17.21	16.80	17.20	662264
2003-04-24	17.04	17.18	16.95	17.14	255386
2003-04-25	17.17	17.19	16.97	17.19	418663
2003-04-28	17.09	17.43	17.09	17.32	202559
2003-04-29	17.40	17.44	17.29	17.37	202779
2003-04-30	17.40	17.41	17.26	17.34	204528
2003-05-01	17.32	17.43	17.27	17.37	245344
2003-05-02	17.41	17.49	17.30	17.49	345101
2003-05-05	17.50	17.50	17.39	17.48	114374
2003-05-06	17.35	17.70	17.35	17.63	461881
2003-05-07	17.63	17.63	17.42	17.60	195141
2003-05-08	17.56	17.56	17.34	17.54	254731
2003-05-09	17.68	17.70	17.49	17.67	256042
2003-05-12	17.68	17.87	17.57	17.81	206710
2003-05-13	17.78	18.01	17.78	17.84	299482
2003-05-14	17.89	17.89	17.67	17.81	236393
2003-05-15	17.76	17.91	17.67	17.88	320435
2003-05-16	17.80	17.93	17.65	17.91	487418
2003-05-19	17.90	17.90	17.64	17.75	308211
2003-05-20	17.71	17.85	17.67	17.75	340298
2003-05-21	17.71	17.89	17.71	17.78	600275
2003-05-22	17.74	17.86	17.74	17.78	362126
2003-05-23	17.74	17.86	17.74	17.85	203873
2003-05-27	17.88	18.16	17.82	18.11	230721
2003-05-28	18.05	18.09	17.95	18.04	136203
2003-05-29	18.03	18.28	17.98	18.09	186192
2003-05-30	18.14	18.61	18.14	18.61	318247
2003-06-02	18.62	18.82	18.62	18.73	605730
2003-06-03	18.71	18.77	18.61	18.69	413643
2003-06-04	18.67	18.83	18.54	18.82	191431
2003-06-05	18.86	18.87	18.69	18.84	179204
2003-06-06	18.82	19.01	18.80	18.90	169820
2003-06-09	18.76	18.80	18.65	18.72	260190
2003-06-10	18.75	18.87	18.61	18.63	252765
2003-06-11	18.60	18.68	18.60	18.65	231809
2003-06-12	18.61	18.69	18.46	18.58	117651
2003-06-13	18.58	18.67	18.37	18.37	148644
2003-06-16	18.37	18.56	18.37	18.56	129217
2003-06-17	18.52	18.52	18.35	18.41	110226
2003-06-18	18.38	18.54	18.30	18.44	151481
2003-06-19	18.40	18.40	18.08	18.16	233775
2003-06-20	18.29	18.32	18.10	18.29	139479
2003-06-23	18.23	18.33	17.99	17.99	128345
2003-06-24	17.99	18.08	17.75	17.84	488951
2003-06-25	17.85	17.94	17.73	17.85	393778
2003-06-26	17.79	17.94	17.79	17.83	154322
2003-06-27	17.84	17.95	17.61	17.72	233994
2003-06-30	17.71	17.94	17.60	17.83	378280
2003-07-01	17.89	18.13	17.55	18.11	249273
2003-07-02	18.07	18.21	17.94	18.21	157595
2003-07-03	18.13	18.21	17.99	18.09	54348
2003-07-07	18.08	18.28	18.05	18.28	276998
2003-07-08	18.27	18.31	18.17	18.26	84033
2003-07-09	18.18	18.32	18.18	18.29	184443
2003-07-10	18.18	18.31	18.14	18.30	383299
2003-07-11	18.32	18.42	18.19	18.39	230937
2003-07-14	18.40	19.01	18.40	19.01	583686
2003-07-15	19.01	19.34	18.92	19.20	652005
2003-07-16	19.17	19.31	19.08	19.30	402071
2003-07-17	19.34	19.34	19.08	19.10	494623
2003-07-18	19.13	19.25	19.06	19.25	189466
2003-07-21	19.22	19.24	18.92	18.96	247307
2003-07-22	18.92	19.13	18.88	19.03	127693
2003-07-23	19.01	19.06	18.80	18.84	276779
2003-07-24	18.82	19.20	18.82	19.10	213257
2003-07-25	19.14	19.24	19.05	19.13	224387
2003-07-28	19.14	19.24	18.97	19.18	436560
2003-07-29	19.24	19.54	19.15	19.45	528457
2003-07-30	19.42	19.75	19.42	19.67	440927
2003-07-31	19.65	20.02	19.65	19.99	561418
2003-08-01	19.91	19.91	19.71	19.73	413424
2003-08-04	19.74	19.74	19.52	19.61	412771
2003-08-05	19.60	19.63	19.44	19.53	289656
2003-08-06	19.47	19.58	19.39	19.53	200599
2003-08-07	19.55	19.70	19.47	19.68	191431
2003-08-08	19.56	19.73	19.54	19.67	218715
2003-08-11	19.47	19.65	19.47	19.58	204308
2003-08-12	19.54	19.80	19.54	19.78	224387
2003-08-13	19.74	19.81	19.47	19.53	130530
2003-08-14	19.47	19.64	19.47	19.62	123761
2003-08-15	19.58	19.70	19.48	19.62	88181
2003-08-18	19.65	19.72	19.63	19.68	140131
2003-08-19	19.70	19.76	19.69	19.74	395740
2003-08-20	19.70	19.88	19.68	19.88	109352
2003-08-21	19.89	20.01	19.81	19.98	127693
2003-08-22	19.95	20.00	19.69	19.77	222425
2003-08-25	19.72	19.80	19.61	19.69	170475
2003-08-26	19.68	19.75	19.62	19.74	220026
2003-08-27	19.70	19.78	19.68	19.77	168729
2003-08-28	19.72	19.83	19.66	19.72	189466
2003-08-29	19.69	19.88	19.68	19.88	148644
2003-09-02	19.89	20.17	19.76	20.17	202998
2003-09-03	20.13	20.27	20.10	20.15	194705
2003-09-04	20.08	20.18	20.04	20.09	132493
2003-09-05	20.07	20.34	20.07	20.29	237051
2003-09-08	20.34	20.44	20.33	20.43	212385
2003-09-09	20.46	20.48	20.29	20.29	290747
2003-09-10	20.17	20.26	19.76	19.80	528892
2003-09-11	19.75	20.06	19.75	20.04	248182
2003-09-12	20.04	20.29	19.99	20.28	218715
2003-09-15	20.28	20.34	20.19	20.28	84908
2003-09-16	20.26	20.62	20.26	20.60	220681
2003-09-17	20.54	20.62	20.36	20.40	441799
2003-09-18	20.53	20.69	20.45	20.68	256258
2003-09-19	20.69	20.98	20.63	20.77	554433
2003-09-22	20.71	20.71	20.36	20.50	249273
2003-09-23	20.49	20.63	20.48	20.49	208018
2003-09-24	20.48	20.52	20.23	20.26	177896
2003-09-25	20.27	20.29	20.17	20.26	110882
2003-09-26	20.27	20.28	20.05	20.09	112850
2003-09-29	20.05	20.31	20.05	20.31	86871
2003-09-30	20.26	20.26	20.00	20.04	157595
2003-10-01	20.01	20.29	20.01	20.29	421500
2003-10-02	20.23	20.28	20.14	20.24	163051
2003-10-03	20.27	20.53	20.21	20.30	310832
2003-10-06	20.23	20.38	20.22	20.23	428925
2003-10-07	20.22	20.33	20.22	20.33	282018
2003-10-08	20.36	20.41	20.25	20.40	247746
2003-10-09	20.38	20.65	20.38	20.45	388319
2003-10-10	20.50	20.80	20.50	20.78	308211
2003-10-13	20.77	21.31	20.75	21.30	547450
2003-10-14	21.26	21.40	21.24	21.31	530861
2003-10-15	21.35	21.52	21.28	21.39	404475
2003-10-16	21.42	21.58	21.28	21.44	225482
2003-10-17	21.47	21.49	21.26	21.43	202559
2003-10-20	21.44	21.47	21.19	21.31	176805
2003-10-21	21.29	21.47	21.26	21.44	156504
2003-10-22	21.46	21.46	21.19	21.22	198414
2003-10-23	21.18	21.28	21.06	21.27	234433
2003-10-24	21.17	21.28	21.10	21.19	107169
2003-10-27	21.25	21.54	21.25	21.53	130963
2003-10-28	21.38	21.67	21.38	21.60	218715
2003-10-29	21.69	21.82	21.63	21.69	217624
2003-10-30	21.72	21.96	21.71	21.96	208676
2003-10-31	21.82	22.06	21.82	21.93	178332
2003-11-03	21.96	22.21	21.87	22.21	254951
2003-11-04	22.12	22.40	22.06	22.30	213257
2003-11-05	22.36	22.37	22.22	22.30	132055
2003-11-06	22.35	22.45	22.27	22.45	132929
2003-11-07	22.48	22.60	22.45	22.54	163486
2003-11-10	22.50	22.58	22.30	22.36	206271
2003-11-11	22.37	22.43	22.21	22.23	203873
2003-11-12	22.20	22.64	22.20	22.64	166982
2003-11-13	22.68	22.68	22.46	22.52	109352
2003-11-14	22.46	22.56	22.28	22.33	114813
2003-11-17	22.37	22.37	21.83	22.18	248401
2003-11-18	22.19	22.28	22.10	22.18	201471
2003-11-19	22.23	22.50	22.20	22.46	223735
2003-11-20	22.46	22.47	22.29	22.35	217405
2003-11-21	22.40	22.47	22.36	22.38	231809
2003-11-24	22.40	22.57	22.40	22.56	295114
2003-11-25	22.61	22.81	22.37	22.78	280649
2003-11-26	22.81	22.95	22.69	22.82	153211
2003-11-28	22.92	23.06	22.80	23.02	148430
2003-12-01	23.05	23.16	22.94	23.09	165271
2003-12-02	23.04	23.28	22.97	23.19	239074
2003-12-03	23.18	23.18	22.82	22.92	279819
2003-12-04	22.82	23.09	22.78	23.08	269215
2003-12-05	23.09	23.09	22.88	23.03	264226
2003-12-08	22.85	23.20	22.85	23.20	165683
2003-12-09	23.16	23.20	23.00	23.02	202068
2003-12-10	23.10	23.10	22.85	22.86	166728
2003-12-11	22.84	23.27	22.83	23.20	207473
2003-12-12	23.12	23.41	23.12	23.25	258615
2003-12-15	23.43	23.52	23.20	23.32	298947
2003-12-16	23.26	23.32	23.12	23.17	281482
2003-12-17	23.13	23.21	23.01	23.16	212878
2003-12-18	23.05	23.53	23.05	23.53	148221
2003-12-19	23.48	23.54	23.12	23.12	119740
2003-12-22	23.12	23.35	23.09	23.29	119325
2003-12-23	23.35	23.45	23.25	23.35	130759
2003-12-24	23.37	23.38	23.22	23.22	49891
2003-12-26	23.26	23.29	23.21	23.28	19744
2003-12-29	23.21	23.54	23.21	23.43	318906
2003-12-30	23.41	23.70	23.41	23.70	172130
2003-12-31	23.69	23.73	23.26	23.58	166516
2004-01-02	23.56	23.67	23.19	23.21	139284
2004-01-05	23.21	23.30	23.09	23.18	141986
2004-01-06	23.32	23.32	22.73	23.13	369418
2004-01-07	23.05	23.17	22.27	22.82	321397
2004-01-08	22.82	23.03	22.62	22.70	182734
2004-01-09	22.70	22.73	22.30	22.41	173169
2004-01-12	22.34	22.40	22.04	22.10	314537
2004-01-13	22.07	22.18	21.53	21.89	267137
2004-01-14	21.89	22.12	21.78	21.88	401434
2004-01-15	22.03	22.14	21.87	22.04	478358
2004-01-16	22.20	22.69	22.15	22.57	1789122
2004-01-20	22.43	22.78	22.43	22.68	430333
2004-01-21	22.75	23.41	22.72	23.41	424928
2004-01-22	23.42	23.48	23.25	23.38	325765
2004-01-23	23.39	23.57	23.37	23.49	363601
2004-01-26	23.57	23.67	23.30	23.66	412662
2004-01-27	23.57	23.70	23.51	23.70	304973
2004-01-28	23.73	23.88	23.63	23.67	469420
2004-01-29	23.67	23.69	23.44	23.57	227014
2004-01-30	23.62	23.65	23.35	23.53	178780
2004-02-02	23.45	23.57	23.36	23.49	320981
2004-02-03	23.40	23.55	23.39	23.55	201859
2004-02-04	23.44	23.50	23.38	23.44	223063
2004-02-05	23.41	23.49	23.28	23.49	190632
2004-02-06	23.52	23.81	23.43	23.65	317864
2004-02-09	23.61	23.69	23.52	23.64	183564
2004-02-10	23.54	23.65	23.44	23.64	181277
2004-02-11	23.66	24.05	23.59	24.05	405179
2004-02-12	23.95	24.03	23.82	23.86	95625
2004-02-13	23.95	23.95	23.76	23.87	91468
2004-02-17	23.86	23.88	23.71	23.83	210175
2004-02-18	23.81	23.88	23.55	23.65	233875
2004-02-19	23.55	23.78	23.55	23.73	117665
2004-02-20	23.76	23.76	23.55	23.64	166728
2004-02-23	23.67	23.77	23.55	23.64	143025
2004-02-24	23.57	23.67	23.44	23.50	176081
2004-02-25	23.52	23.73	23.52	23.57	126811
2004-02-26	23.52	23.69	23.52	23.65	98951
2004-02-27	23.69	23.93	23.59	23.77	280443
2004-03-01	23.88	23.93	23.76	23.82	120988
2004-03-02	23.87	23.90	23.60	23.65	160906
2004-03-03	23.49	23.92	23.43	23.91	120988
2004-03-04	23.87	23.91	23.77	23.80	128474
2004-03-05	23.88	24.02	23.79	24.00	157579
2004-03-08	24.05	24.05	23.83	23.94	109555
2004-03-09	23.95	23.95	23.58	23.71	78993
2004-03-10	23.73	23.73	23.43	23.45	109555
2004-03-11	23.39	23.54	23.09	23.09	222230
2004-03-12	23.14	23.60	22.91	23.60	230340
2004-03-15	23.58	23.58	23.00	23.11	151341
2004-03-16	23.06	23.36	23.06	23.36	101654
2004-03-17	23.27	23.58	23.27	23.56	90426
2004-03-18	23.46	23.54	23.33	23.48	145106
2004-03-19	23.44	23.54	23.08	23.10	87933
2004-03-22	23.08	23.13	22.73	22.84	169637
2004-03-23	22.94	23.04	22.80	22.87	149263
2004-03-24	22.98	22.98	22.43	22.49	232003
2004-03-25	22.54	22.85	22.42	22.77	156331
2004-03-26	22.63	22.86	22.57	22.72	174000
2004-03-29	22.81	22.92	22.71	22.92	151341
2004-03-30	22.93	22.94	22.82	22.89	206849
2004-03-31	22.90	22.97	22.74	22.95	250505
2004-04-01	22.94	23.16	22.86	23.05	320775
2004-04-02	23.09	23.17	22.75	22.93	116832
2004-04-05	22.85	23.04	22.78	22.86	192295
2004-04-06	22.80	22.92	22.65	22.75	132216
2004-04-07	22.72	22.93	22.60	22.87	245306
2004-04-08	22.83	22.83	22.60	22.60	152589
2004-04-12	22.59	22.76	22.53	22.68	144688
2004-04-13	22.64	22.64	22.07	22.10	171088
2004-04-14	22.03	22.17	21.38	21.41	248011
2004-04-15	21.41	21.70	21.19	21.19	639682
2004-04-16	21.19	21.58	21.19	21.49	266928
2004-04-19	21.48	21.49	21.26	21.27	205392
2004-04-20	21.37	21.66	21.16	21.22	351334
2004-04-21	21.25	21.46	21.16	21.38	267346
2004-04-22	21.29	21.77	21.29	21.74	127641
2004-04-23	21.67	21.74	21.53	21.59	232421
2004-04-26	21.46	21.67	21.46	21.59	186890
2004-04-27	21.65	21.76	21.59	21.76	129307
2004-04-28	21.65	21.70	21.29	21.35	360481
2004-04-29	21.35	21.71	21.31	21.54	253210
2004-04-30	21.54	21.73	21.53	21.60	138866
2004-05-03	21.60	21.88	21.58	21.87	176496
2004-05-04	21.76	22.24	21.76	21.99	217452
2004-05-05	21.98	22.25	21.98	22.08	192295
2004-05-06	22.05	22.21	21.86	22.12	130759
2004-05-07	22.11	22.24	21.99	22.17	487086
2004-05-10	22.09	22.21	21.33	21.55	232421
2004-05-11	21.50	21.79	21.49	21.73	436362
2004-05-12	21.65	21.70	21.31	21.67	234706
2004-05-13	21.58	21.70	21.58	21.61	295409
2004-05-14	21.60	21.71	21.54	21.60	207264
2004-05-17	21.54	21.54	21.29	21.41	342188
2004-05-18	21.39	21.82	21.39	21.68	232003
2004-05-19	21.65	21.96	21.65	21.84	595402
2004-05-20	21.79	21.95	21.79	21.89	181277
2004-05-21	21.96	22.03	21.84	21.98	196039
2004-05-24	22.01	22.12	21.96	22.10	184397
2004-05-25	22.15	22.32	22.03	22.26	337820
2004-05-26	22.32	22.46	22.17	22.46	321188
2004-05-27	22.52	22.52	22.32	22.43	155083
2004-05-28	22.34	22.40	22.25	22.39	105604
2004-06-01	22.41	22.41	21.95	22.25	199781
2004-06-02	22.10	22.39	22.10	22.30	102902
2004-06-03	22.14	22.18	21.77	21.77	155498
2004-06-04	21.82	21.87	21.75	21.77	102072
2004-06-07	21.76	22.13	21.76	22.10	231379
2004-06-08	22.01	22.06	21.88	22.04	213084
2004-06-09	22.06	22.13	21.77	21.85	147179
2004-06-10	21.88	22.01	21.76	22.00	123691
2004-06-14	21.92	22.00	21.63	21.65	181485
2004-06-15	21.74	21.89	21.68	21.79	159866
2004-06-16	21.79	21.93	21.65	21.85	144271
2004-06-17	21.80	21.83	21.64	21.70	91262
2004-06-18	21.77	21.88	21.65	21.65	137412
2004-06-21	21.65	21.87	21.65	21.74	137620
2004-06-22	21.83	21.84	21.69	21.76	107267
2004-06-23	21.84	22.09	21.65	22.01	174209
2004-06-24	21.94	22.05	21.94	21.97	190632
2004-06-25	21.96	22.06	21.80	21.94	334908
2004-06-28	21.93	22.07	21.93	21.94	77538
2004-06-29	22.02	22.12	21.82	22.01	302477
2004-06-30	21.95	22.13	21.86	22.10	182943
2004-07-01	22.05	22.17	21.94	22.06	424722
2004-07-02	22.04	22.10	22.00	22.01	104774
2004-07-06	22.00	22.06	21.63	21.88	825745
2004-07-07	21.89	21.93	21.81	21.81	288135
2004-07-08	21.81	21.94	21.70	21.71	283563
2004-07-09	21.68	21.71	21.29	21.36	757350
2004-07-12	21.42	21.44	21.32	21.40	530121
2004-07-13	21.46	21.68	21.42	21.65	747161
2004-07-14	21.68	21.83	21.58	21.83	286057
2004-07-15	21.78	22.13	21.77	22.00	353831
2004-07-16	21.97	22.20	21.97	22.14	238653
2004-07-19	22.08	22.17	21.87	22.10	284600
2004-07-20	22.07	22.16	22.06	22.13	297487
2004-07-21	22.13	22.31	22.12	22.27	302892
2004-07-22	22.37	22.39	22.11	22.17	335950
2004-07-23	22.13	22.16	22.10	22.10	309966
2004-07-26	22.08	22.16	22.05	22.10	224105
2004-07-27	22.10	22.30	22.07	22.11	279819
2004-07-28	22.13	22.29	22.11	22.17	182110
2004-07-29	22.24	22.42	22.12	22.37	132010
2004-07-30	22.42	22.48	22.17	22.42	220779
2004-08-02	22.46	22.47	22.24	22.46	327843
2004-08-03	22.38	22.49	22.32	22.48	157991
2004-08-04	22.46	22.61	22.39	22.61	216828
2004-08-05	22.53	22.61	22.49	22.52	225559
2004-08-06	22.52	22.54	22.43	22.54	202274
2004-08-09	22.45	22.55	22.44	22.46	193128
2004-08-10	22.49	22.80	22.43	22.80	184603
2004-08-11	22.70	22.79	22.60	22.66	203313
2004-08-12	22.61	22.67	22.60	22.65	71094
2004-08-13	22.69	22.69	22.60	22.65	143234
2004-08-16	22.58	22.81	22.58	22.81	274414
2004-08-17	22.81	23.01	22.69	22.99	283145
2004-08-18	22.90	23.31	22.90	23.26	154253
2004-08-19	23.20	23.21	23.05	23.13	192504
2004-08-20	23.05	23.32	23.05	23.32	150926
2004-08-23	23.23	23.25	23.16	23.16	122654
2004-08-24	23.13	23.25	23.13	23.21	143855
2004-08-25	23.15	23.34	23.15	23.28	149263
2004-08-26	23.27	23.46	23.26	23.45	96043
2004-08-27	23.38	23.40	23.33	23.34	96043
2004-08-30	23.32	23.46	23.29	23.33	80656
2004-08-31	23.33	23.39	23.15	23.25	117453
2004-09-01	23.22	23.44	23.19	23.44	166516
2004-09-02	23.28	23.57	23.28	23.51	134500
2004-09-03	23.51	23.61	23.50	23.57	85855
2004-09-07	23.62	23.69	23.55	23.60	94795
2004-09-08	23.50	23.61	23.48	23.55	115168
2004-09-09	23.39	23.52	23.32	23.46	89181
2004-09-10	23.46	23.54	23.36	23.50	88766
2004-09-13	23.55	23.55	23.42	23.47	69849
2004-09-14	23.43	23.49	23.41	23.46	17250
2004-09-15	23.39	23.46	23.28	23.28	139699
2004-09-16	23.26	23.48	23.26	23.47	100615
2004-09-17	23.47	23.48	23.28	23.42	177329
2004-09-20	23.31	23.31	22.93	22.93	175457
2004-09-21	22.91	23.01	22.77	22.82	188138
2004-09-22	22.81	22.89	22.65	22.72	129095
2004-09-23	22.68	23.06	22.68	22.91	252380
2004-09-24	22.96	22.97	22.72	22.78	122443
2004-09-27	22.83	22.84	22.53	22.54	139699
2004-09-28	22.66	22.89	22.59	22.86	125978
2004-09-29	22.78	23.03	22.73	23.03	130968
2004-09-30	23.03	23.23	23.00	23.13	220155
2004-10-01	23.09	23.63	23.07	23.57	257782
2004-10-04	23.52	23.86	23.52	23.77	227220
2004-10-05	23.70	23.81	23.70	23.79	147600
2004-10-06	23.70	23.99	23.69	23.97	112881
2004-10-07	23.87	23.95	23.66	23.69	144897
2004-10-08	23.74	23.92	23.66	23.81	81283
2004-10-11	23.73	23.96	23.73	23.93	74212
2004-10-12	23.93	23.98	23.76	23.85	147391
2004-10-13	23.80	23.91	23.40	23.64	385429
2004-10-14	23.60	23.64	23.08	23.15	264226
2004-10-15	23.21	23.28	23.09	23.26	208718
2004-10-18	23.20	23.27	23.11	23.23	173378
2004-10-19	23.19	23.22	22.86	22.91	122858
2004-10-20	22.97	22.97	22.73	22.73	405179
2004-10-21	22.79	22.82	22.72	22.72	134297
2004-10-22	22.74	22.76	22.55	22.62	132837
2004-10-25	22.63	22.67	22.52	22.57	115168
2004-10-26	22.52	22.94	22.52	22.93	174626
2004-10-27	22.97	23.30	22.89	23.29	212254
2004-10-28	23.18	23.51	23.13	23.51	144688
2004-10-29	23.46	23.62	23.40	23.62	194582
2004-11-01	23.53	23.57	23.28	23.47	138866
2004-11-02	23.45	23.68	23.45	23.59	161945
2004-11-03	23.59	23.69	23.50	23.57	164438
2004-11-04	23.50	24.01	23.50	23.91	196454
2004-11-05	23.95	23.95	23.66	23.94	163399
2004-11-08	23.83	23.87	23.55	23.59	222648
2004-11-09	23.53	23.64	23.46	23.50	198533
2004-11-10	23.48	23.69	23.45	23.69	271294
2004-11-11	23.71	24.07	23.59	24.07	545093
2004-11-12	24.09	24.24	24.05	24.20	238032
2004-11-15	24.10	24.34	24.10	24.34	366092
2004-11-16	24.35	24.46	24.25	24.32	542178
2004-11-17	24.28	24.48	24.26	24.41	248427
2004-11-18	24.37	24.60	24.37	24.47	235951
2004-11-19	24.22	24.38	24.22	24.32	250090
2004-11-22	24.29	24.45	24.18	24.43	263396
2004-11-23	24.33	24.51	24.33	24.50	613485
2004-11-24	24.49	24.80	24.46	24.67	247486
2004-11-26	24.74	24.88	24.61	24.62	229271
2004-11-29	24.62	25.13	24.52	25.13	358166
2004-11-30	25.00	25.01	24.56	24.70	959864
2004-12-01	24.56	25.15	24.56	25.15	508045
2004-12-02	25.04	25.25	24.99	25.17	160566
2004-12-03	24.97	25.06	24.78	24.86	134431
2004-12-06	24.95	25.07	24.61	25.01	317379
2004-12-07	24.87	25.01	24.37	24.47	512797
2004-12-08	24.51	24.69	24.41	24.63	311635
2004-12-09	24.55	24.66	24.51	24.65	195020
2004-12-10	24.67	24.94	24.47	24.76	231845
2004-12-13	24.85	24.85	24.70	24.80	169675
2004-12-14	24.86	24.90	24.74	24.74	156409
2004-12-15	24.88	24.88	24.66	24.80	244318
2004-12-16	24.72	24.74	24.50	24.66	107307
2004-12-17	24.52	24.61	24.36	24.55	197790
2004-12-20	24.50	24.60	24.49	24.55	102953
2004-12-21	24.51	24.70	24.46	24.63	104932
2004-12-22	24.50	24.80	24.50	24.77	115426
2004-12-23	24.68	24.86	24.68	24.80	81570
2004-12-27	24.81	24.99	24.73	24.98	117206
2004-12-28	24.98	25.25	24.82	25.21	195810
2004-12-29	25.25	25.26	25.12	25.20	183732
2004-12-30	25.19	25.37	25.19	25.34	73846
2004-12-31	25.31	25.37	25.08	25.35	178386
2005-01-03	25.18	25.25	24.75	24.78	284115
2005-01-04	24.84	24.87	24.50	24.52	113049
2005-01-05	24.48	24.50	24.24	24.30	256199
2005-01-06	24.47	24.47	24.25	24.32	156212
2005-01-07	24.26	24.37	24.13	24.13	116612
2005-01-10	24.26	24.26	24.02	24.19	146512
2005-01-11	24.05	24.29	24.04	24.20	133049
2005-01-12	24.03	24.13	23.82	23.97	125522
2005-01-13	23.62	24.16	23.59	23.91	732174
2005-01-14	23.91	23.96	23.50	23.83	410831
2005-01-18	23.63	24.09	23.39	24.04	630800
2005-01-19	23.95	24.30	23.95	24.14	364499
2005-01-20	24.18	24.33	24.08	24.33	310648
2005-01-21	24.17	24.30	24.17	24.28	365688
2005-01-24	24.35	24.37	24.02	24.14	354204
2005-01-25	24.06	24.25	23.57	23.62	983824
2005-01-26	23.73	24.20	23.68	23.99	830577
2005-01-27	23.93	24.16	23.75	23.84	324307
2005-01-28	23.74	23.96	23.64	23.82	325694
2005-01-31	23.74	24.36	23.74	24.28	321932
2005-02-01	24.06	24.43	24.06	24.27	682478
2005-02-02	24.12	24.56	24.12	24.51	203730
2005-02-03	24.30	24.70	24.30	24.45	329656
2005-02-04	24.37	24.57	24.36	24.57	258179
2005-02-07	24.47	24.79	24.41	24.75	237785
2005-02-08	24.64	24.83	24.45	24.53	265109
2005-02-09	24.64	24.78	24.46	24.61	290650
2005-02-10	24.44	24.75	24.44	24.58	232638
2005-02-11	24.42	24.63	24.42	24.55	266298
2005-02-14	24.47	24.84	24.34	24.77	392812
2005-02-15	24.69	24.77	24.51	24.59	203531
2005-02-16	24.54	24.66	24.49	24.59	110475
2005-02-17	24.47	24.71	24.35	24.57	237191
2005-02-18	24.66	24.71	24.02	24.07	284513
2005-02-22	23.97	24.18	23.73	23.84	162941
2005-02-23	23.80	24.12	23.52	23.64	348465
2005-02-24	23.71	23.82	23.57	23.66	172843
2005-02-25	23.57	23.91	23.57	23.89	112255
2005-02-28	23.77	23.92	23.73	23.84	286293
2005-03-01	23.74	24.25	23.74	24.16	217787
2005-03-02	24.21	24.24	23.99	24.04	88102
2005-03-03	24.05	24.08	23.81	23.92	122553
2005-03-04	23.91	24.26	23.81	24.22	348860
2005-03-07	24.09	24.41	24.04	24.18	401526
2005-03-08	24.02	24.28	24.02	24.21	271840
2005-03-09	24.30	24.30	23.97	24.15	187890
2005-03-10	24.24	24.24	24.00	24.10	123938
2005-03-11	24.00	24.15	23.77	24.11	266298
2005-03-14	23.97	24.24	23.85	24.17	256794
2005-03-15	24.07	24.31	23.81	23.94	204720
2005-03-16	23.83	24.05	23.82	23.99	186900
2005-03-17	23.93	24.09	23.86	24.03	148093
2005-03-18	23.99	24.14	23.94	24.03	161755
2005-03-21	23.79	24.07	23.79	23.98	246300
2005-03-22	23.98	24.12	23.77	23.90	218183
2005-03-23	23.82	23.97	23.76	23.81	161360
2005-03-24	23.98	24.04	23.74	23.75	100971
2005-03-28	23.86	23.99	23.84	23.90	98792
2005-03-29	24.00	24.02	23.75	23.90	203335
2005-03-30	23.79	24.16	23.77	24.08	168091
2005-03-31	23.99	24.44	23.99	24.34	484088
2005-04-01	24.28	24.45	24.07	24.30	325495
2005-04-04	24.16	24.37	24.08	24.22	181554
2005-04-05	24.35	24.48	24.21	24.38	222739
2005-04-06	24.28	24.58	24.28	24.47	100578
2005-04-07	24.45	24.49	24.27	24.42	131263
2005-04-08	24.27	24.44	24.12	24.14	133638
2005-04-11	24.14	24.27	24.01	24.14	136610
2005-04-12	23.99	24.55	23.99	24.30	319754
2005-04-13	24.42	24.62	24.10	24.21	316586
2005-04-14	24.29	24.29	23.75	23.83	282730
2005-04-15	23.79	23.98	23.51	23.53	315201
2005-04-18	23.30	24.13	23.30	23.83	251644
2005-04-19	23.84	24.03	23.77	24.01	191852
2005-04-20	23.88	23.98	23.59	23.64	345098
2005-04-21	23.76	23.85	23.46	23.58	270652
2005-04-22	23.68	23.77	23.41	23.55	215214
2005-04-25	23.49	24.02	23.49	24.02	197989
2005-04-26	23.85	24.07	23.84	23.96	131263
2005-04-27	23.87	24.24	23.73	24.14	160171
2005-04-28	23.92	24.21	23.84	24.02	114832
2005-04-29	24.08	24.35	23.82	24.34	167102
2005-05-02	24.15	24.46	24.15	24.39	223134
2005-05-03	24.27	24.48	24.18	24.30	229669
2005-05-04	24.14	24.73	24.14	24.71	180763
2005-05-05	24.58	24.86	24.58	24.81	268274
2005-05-06	24.75	24.81	24.54	24.63	251052
2005-05-09	24.53	24.73	24.50	24.68	118591
2005-05-10	24.75	24.75	24.50	24.64	110080
2005-05-11	24.62	24.87	24.58	24.87	123542
2005-05-12	24.87	24.87	24.60	24.63	269662
2005-05-13	24.57	24.66	24.32	24.34	311836
2005-05-16	24.29	24.87	24.29	24.85	284513
2005-05-17	24.70	24.87	24.65	24.77	256199
2005-05-18	24.77	25.02	24.70	24.95	402908
2005-05-19	24.95	25.00	24.70	24.89	228677
2005-05-20	25.00	25.00	24.72	24.89	141956
2005-05-23	24.89	25.13	24.82	24.99	226697
2005-05-24	24.88	24.88	24.66	24.76	194030
2005-05-25	24.66	24.79	24.49	24.57	149876
2005-05-26	24.76	24.95	24.58	24.90	171655
2005-05-27	24.75	24.99	24.75	24.96	128692
2005-05-31	24.85	25.00	24.62	24.62	236597
2005-06-01	24.68	25.02	24.63	24.93	223925
2005-06-02	24.89	25.11	24.81	24.97	200958
2005-06-03	24.94	24.94	24.75	24.85	139778
2005-06-06	24.77	25.16	24.73	25.03	432808
2005-06-07	24.97	24.99	24.75	24.83	161755
2005-06-08	24.66	24.94	24.63	24.73	207097
2005-06-09	24.01	24.52	24.01	24.39	458150
2005-06-10	24.37	24.52	24.31	24.48	232044
2005-06-13	24.50	25.04	24.50	24.97	708414
2005-06-14	24.81	24.98	24.77	24.93	293420
2005-06-15	24.98	25.08	24.87	25.03	166507
2005-06-16	25.07	25.30	24.81	25.28	325694
2005-06-17	25.23	25.51	24.82	25.50	315201
2005-06-20	25.51	25.51	25.18	25.23	288670
2005-06-21	25.20	25.25	25.03	25.10	156212
2005-06-22	25.25	25.36	25.20	25.31	106911
2005-06-23	25.20	25.45	25.07	25.18	156212
2005-06-24	25.15	25.28	24.97	25.00	304115
2005-06-27	24.95	25.25	24.95	25.24	141561
2005-06-28	25.25	25.59	25.21	25.54	124532
2005-06-29	25.44	25.68	25.44	25.58	155419
2005-06-30	25.49	25.72	25.46	25.46	154429
2005-07-01	25.46	25.57	25.26	25.36	156608
2005-07-05	25.29	25.46	25.26	25.45	153044
2005-07-06	25.30	25.46	25.23	25.30	121563
2005-07-07	25.22	25.37	25.04	25.31	128692
2005-07-08	25.28	25.47	25.15	25.47	127106
2005-07-11	25.32	25.64	25.31	25.56	224519
2005-07-12	25.53	25.75	25.43	25.55	208482
2005-07-13	25.88	27.48	25.88	26.36	1497815
2005-07-14	26.22	26.83	26.19	26.67	523885
2005-07-15	26.56	27.02	26.56	26.99	397962
2005-07-18	26.84	27.17	26.82	26.89	254615
2005-07-19	26.82	27.44	26.82	27.10	310648
2005-07-20	26.95	27.32	26.64	27.24	587243
2005-07-21	27.26	27.46	27.08	27.24	538935
2005-07-22	27.08	27.44	26.87	27.31	213232
2005-07-25	27.32	27.48	27.29	27.45	235013
2005-07-26	27.46	27.46	27.20	27.34	150667
2005-07-27	27.35	27.43	26.93	27.24	111268
2005-07-28	27.14	27.32	27.12	27.24	100578
2005-07-29	27.24	27.43	26.84	27.18	173438
2005-08-01	27.23	27.43	27.00	27.08	192247
2005-08-02	26.98	27.58	26.94	27.37	298567
2005-08-03	27.22	27.64	27.22	27.45	289265
2005-08-04	27.40	27.40	26.89	26.98	109090
2005-08-05	26.84	26.89	26.63	26.69	122951
2005-08-08	26.62	26.92	26.62	26.77	256000
2005-08-09	26.52	26.82	26.44	26.77	298567
2005-08-10	26.86	26.90	26.39	26.44	134235
2005-08-11	26.49	26.85	26.45	26.84	209077
2005-08-12	26.72	26.80	26.56	26.69	137998
2005-08-15	26.58	27.15	26.55	27.06	164923
2005-08-16	26.98	27.06	26.75	26.80	121563
2005-08-17	26.86	26.95	26.67	26.71	210066
2005-08-18	26.68	26.68	26.32	26.40	301141
2005-08-19	26.47	26.79	26.42	26.69	118790
2005-08-22	26.61	26.95	26.59	26.83	115028
2005-08-23	26.82	27.11	26.70	26.77	142750
2005-08-24	26.69	26.90	26.62	26.71	122553
2005-08-25	26.67	26.83	26.64	26.73	116612
2005-08-26	26.73	26.77	26.57	26.57	104733
2005-08-29	26.46	26.57	26.28	26.56	253825
2005-08-30	26.43	26.54	26.22	26.46	179774
2005-08-31	26.42	27.02	26.38	27.01	298371
2005-09-01	26.89	27.12	26.72	26.81	125721
2005-09-02	26.94	27.27	26.78	27.17	155814
2005-09-06	27.17	27.26	27.14	27.19	230855
2005-09-07	27.09	27.22	26.74	27.13	164133
2005-09-08	27.00	27.11	26.88	27.04	119385
2005-09-09	26.77	26.98	26.65	26.82	179179
2005-09-12	26.72	27.14	26.71	27.12	155814
2005-09-13	26.95	27.00	26.65	26.67	136610
2005-09-14	26.62	26.72	26.20	26.23	284513
2005-09-15	26.22	26.34	25.94	26.34	156212
2005-09-16	26.29	26.62	26.16	26.49	174231
2005-09-19	26.42	26.54	26.13	26.39	195614
2005-09-20	26.45	26.66	25.99	26.14	177001
2005-09-21	26.02	26.02	25.73	25.96	110475
2005-09-22	26.11	26.11	25.73	26.05	178983
2005-09-23	25.99	26.06	25.94	25.96	113643
2005-09-26	26.09	26.35	25.98	26.04	110279
2005-09-27	26.10	26.10	25.80	25.94	116416
2005-09-28	25.96	25.96	25.67	25.73	119385
2005-09-29	25.70	25.85	25.59	25.79	227491
2005-09-30	25.72	26.01	25.69	26.00	130868
2005-10-03	26.01	26.32	25.97	26.32	296986
2005-10-04	26.32	26.72	26.11	26.14	176407
2005-10-05	26.06	26.20	25.87	25.90	142946
2005-10-06	26.02	26.27	25.87	26.03	260951
2005-10-07	26.11	26.11	25.81	25.90	100578
2005-10-10	25.88	25.91	25.73	25.90	121367
2005-10-11	25.77	25.97	25.42	25.46	485274
2005-10-12	26.03	26.03	25.23	25.23	746431
2005-10-13	25.26	25.66	25.26	25.43	663271
2005-10-14	25.53	26.36	25.40	25.95	761082
2005-10-17	25.88	25.96	25.56	25.66	685248
2005-10-18	25.61	25.93	25.50	25.71	314805
2005-10-19	25.59	26.52	25.58	26.44	422710
2005-10-20	26.37	26.59	26.02	26.21	156608
2005-10-21	26.30	26.66	26.09	26.52	205115
2005-10-24	26.59	26.77	26.57	26.73	171854
2005-10-25	26.57	26.76	26.36	26.49	125721
2005-10-26	26.40	26.61	26.34	26.53	129483
2005-10-27	26.43	26.54	26.19	26.38	103348
2005-10-28	26.52	26.66	26.42	26.55	120770
2005-10-31	26.59	26.92	26.59	26.83	267680
2005-11-01	26.69	27.05	26.61	26.90	153639
2005-11-02	26.87	27.42	26.87	27.41	214622
2005-11-03	27.43	27.43	27.05	27.16	131263
2005-11-04	27.09	27.30	26.95	27.29	205710
2005-11-07	27.27	27.32	27.09	27.18	324110
2005-11-08	27.00	27.26	26.94	27.13	126909
2005-11-09	27.17	27.49	27.06	27.46	189076
2005-11-10	27.38	28.12	27.38	28.07	222144
2005-11-11	27.97	28.16	27.91	28.09	86911
2005-11-14	26.78	27.99	26.78	27.74	411425
2005-11-15	27.54	27.74	27.50	27.55	221945
2005-11-16	27.44	27.53	27.04	27.31	231449
2005-11-17	27.41	28.01	27.29	27.99	183934
2005-11-18	27.99	28.09	27.73	27.98	102751
2005-11-21	27.98	28.09	27.70	27.96	169675
2005-11-22	27.83	28.08	27.66	27.86	197198
2005-11-23	27.82	27.93	27.75	27.84	419542
2005-11-25	27.77	27.97	27.34	27.50	209681
2005-11-28	27.34	27.63	27.34	27.53	298303
2005-11-29	27.54	27.94	27.53	27.83	187807
2005-11-30	27.96	27.97	27.34	27.44	222316
2005-12-01	27.62	28.13	27.54	28.13	359400
2005-12-02	28.19	28.25	27.85	28.25	161785
2005-12-05	28.24	28.24	27.79	28.14	148587
2005-12-06	28.20	28.21	27.92	27.93	132935
2005-12-07	28.05	28.09	27.67	27.77	305849
2005-12-08	27.86	28.17	27.76	28.03	184790
2005-12-09	27.92	28.23	27.92	28.12	144437
2005-12-12	28.26	28.26	27.92	28.12	238907
2005-12-13	28.04	28.32	28.00	28.26	121432
2005-12-14	28.32	28.44	28.08	28.23	118225
2005-12-15	28.17	28.26	27.88	28.00	138214
2005-12-16	28.11	28.19	27.99	28.04	143871
2005-12-19	27.99	28.11	27.86	27.95	133877
2005-12-20	27.86	28.09	27.86	27.96	154429
2005-12-21	27.88	28.05	27.75	27.86	230422
2005-12-22	27.80	27.86	27.57	27.76	150848
2005-12-23	27.68	27.94	27.65	27.73	66180
2005-12-27	28.02	28.06	27.79	27.91	169138
2005-12-28	27.95	28.00	27.84	27.91	193463
2005-12-29	27.81	27.99	27.74	27.74	123696
2005-12-30	27.91	27.91	27.50	27.64	118981
2006-01-03	27.52	27.61	27.10	27.36	376748
2006-01-04	27.46	27.78	27.34	27.78	174607
2006-01-05	27.58	27.86	27.58	27.80	214962
2006-01-06	27.67	27.84	27.40	27.70	258330
2006-01-09	27.69	27.83	27.61	27.65	124826
2006-01-10	27.58	27.80	27.39	27.67	207606
2006-01-11	27.68	27.68	27.31	27.57	193652
2006-01-12	27.07	27.47	26.78	26.84	393345
2006-01-13	26.69	27.14	26.69	26.84	171023
2006-01-17	26.52	26.96	26.06	26.92	497617
2006-01-18	26.65	27.00	26.59	26.90	348274
2006-01-19	26.82	26.97	26.65	26.89	154242
2006-01-20	26.74	26.84	26.35	26.49	224954
2006-01-23	26.39	26.79	26.31	26.56	205155
2006-01-24	26.48	26.65	26.38	26.58	525716
2006-01-25	26.49	26.63	26.42	26.61	205721
2006-01-26	26.57	27.13	26.57	27.01	274548
2006-01-27	26.98	26.98	26.65	26.81	319050
2006-01-30	26.77	26.79	26.49	26.74	192331
2006-01-31	26.54	26.83	26.38	26.81	311504
2006-02-01	26.67	26.83	26.51	26.68	274548
2006-02-02	26.49	26.87	26.49	26.86	211000
2006-02-03	26.75	26.85	26.47	26.59	597371
2006-02-06	26.66	26.67	26.35	26.48	884366
2006-02-07	26.44	26.48	26.15	26.19	463867
2006-02-08	26.37	26.45	26.15	26.40	196483
2006-02-09	26.31	26.75	26.28	26.51	194405
2006-02-10	26.51	26.83	26.36	26.80	232686
2006-02-13	26.67	26.90	26.67	26.81	272473
2006-02-14	26.94	27.12	26.84	26.96	272286
2006-02-15	26.94	27.47	26.94	27.37	328288
2006-02-16	27.32	27.57	27.27	27.50	214017
2006-02-17	27.39	27.69	27.39	27.55	545136
2006-02-21	27.50	27.66	27.17	27.42	346957
2006-02-22	27.32	27.69	27.32	27.67	233063
2006-02-23	27.51	27.76	27.44	27.69	261913
2006-02-24	27.63	27.69	27.48	27.65	202893
2006-02-27	27.63	27.76	27.56	27.58	103895
2006-02-28	27.58	27.59	27.29	27.34	211566
2006-03-01	27.53	27.61	27.34	27.42	155374
2006-03-02	27.34	27.44	27.23	27.44	112191
2006-03-03	27.37	27.65	27.29	27.51	171213
2006-03-06	27.44	27.44	27.18	27.31	157259
2006-03-07	27.26	27.30	26.90	27.30	136518
2006-03-08	27.17	27.52	27.13	27.51	120490
2006-03-09	27.50	27.50	27.31	27.39	96352
2006-03-10	27.32	27.58	27.32	27.58	122375
2006-03-13	27.54	27.83	27.40	27.59	115587
2006-03-14	27.50	27.79	27.42	27.79	208172
2006-03-15	27.82	27.82	27.57	27.70	100688
2006-03-16	27.60	27.75	27.29	27.44	174986
2006-03-17	27.53	27.53	27.35	27.46	177058
2006-03-20	27.31	27.56	27.31	27.56	119170
2006-03-21	27.45	27.61	27.32	27.46	167630
2006-03-22	27.36	27.70	27.34	27.69	73160
2006-03-23	27.61	27.69	27.47	27.53	126145
2006-03-24	27.47	27.59	27.38	27.52	42988
2006-03-27	27.59	27.61	27.37	27.58	95033
2006-03-28	27.66	27.76	27.45	27.47	121996
2006-03-29	27.61	27.67	27.34	27.54	120679
2006-03-30	27.48	27.59	27.23	27.33	143871
2006-03-31	27.42	27.43	27.24	27.40	267381
2006-04-03	27.40	27.58	27.29	27.41	152544
2006-04-04	27.32	27.51	27.22	27.45	147076
2006-04-05	27.36	27.41	27.16	27.16	103706
2006-04-06	27.17	27.23	26.96	27.05	67689
2006-04-07	27.15	27.15	26.74	27.10	153299
2006-04-10	27.03	27.44	27.03	27.32	204023
2006-04-11	27.26	27.36	27.21	27.26	110306
2006-04-12	27.33	27.48	27.06	27.19	197989
2006-04-13	27.07	27.56	26.80	27.47	178000
2006-04-17	27.33	27.68	27.16	27.21	251919
2006-04-18	27.30	27.84	27.25	27.84	238907
2006-04-19	27.75	27.84	27.40	27.50	170460
2006-04-20	27.44	27.52	27.32	27.44	86358
2006-04-21	27.39	27.42	27.18	27.24	198744
2006-04-24	27.21	27.26	26.89	27.23	162161
2006-04-25	27.15	27.21	26.85	27.01	182716
2006-04-26	26.92	27.36	26.92	27.23	194216
2006-04-27	27.20	27.63	27.18	27.58	118604
2006-04-28	27.59	27.77	27.53	27.71	125579
2006-05-01	27.65	27.89	27.31	27.38	326214
2006-05-02	27.34	27.68	27.34	27.68	146512
2006-05-03	27.70	27.70	27.53	27.62	116153
2006-05-04	27.57	27.84	27.57	27.79	124636
2006-05-05	27.80	28.16	27.78	28.16	197046
2006-05-08	28.05	28.21	27.94	28.02	157446
2006-05-09	27.95	28.01	27.80	27.92	177624
2006-05-10	27.86	27.98	27.60	27.65	145759
2006-05-11	27.70	27.70	27.32	27.35	142929
2006-05-12	27.30	27.67	27.29	27.59	233439
2006-05-15	27.45	27.68	27.44	27.58	278881
2006-05-16	27.67	27.68	27.53	27.63	212885
2006-05-17	27.44	27.49	27.10	27.17	138590
2006-05-18	27.10	27.26	26.78	26.78	427284
2006-05-19	26.78	27.09	26.71	26.73	230988
2006-05-22	26.65	27.07	26.63	26.96	481404
2006-05-23	26.87	27.05	26.61	26.61	102197
2006-05-24	26.60	26.87	26.37	26.49	148587
2006-05-25	26.52	26.87	26.52	26.86	252295
2006-05-26	26.78	27.08	26.77	27.08	129920
2006-05-30	26.95	27.17	26.68	26.97	200819
2006-05-31	27.18	27.42	27.14	27.42	462735
2006-06-01	27.32	27.71	27.29	27.69	220051
2006-06-02	27.71	27.83	27.47	27.56	148208
2006-06-05	27.44	27.48	26.99	27.04	240040
2006-06-06	26.93	27.17	26.92	27.00	201572
2006-06-07	26.96	27.21	26.96	27.07	121056
2006-06-08	27.06	27.26	26.87	27.22	211945
2006-06-09	27.27	27.35	27.10	27.24	208549
2006-06-12	27.30	27.30	27.00	27.08	122751
2006-06-13	27.05	27.07	26.65	26.70	255499
2006-06-14	26.66	26.76	26.41	26.61	153489
2006-06-15	26.68	27.24	26.68	27.18	159334
2006-06-16	27.12	27.22	27.01	27.03	131616
2006-06-19	26.98	27.16	26.91	27.04	280958
2006-06-20	27.00	27.08	26.94	26.94	198178
2006-06-21	26.99	27.10	26.81	26.81	209115
2006-06-22	26.90	27.06	26.71	26.81	212885
2006-06-23	26.70	26.70	26.35	26.46	160089
2006-06-26	26.52	26.64	26.42	26.63	323762
2006-06-27	26.68	26.74	26.33	26.35	119734
2006-06-28	26.43	26.48	26.17	26.37	187994
2006-06-29	26.38	27.16	26.30	27.16	224954
2006-06-30	27.18	27.18	26.54	26.54	540423
2006-07-03	26.53	26.86	26.52	26.86	58074
2006-07-05	26.68	27.00	26.33	26.43	135765
2006-07-06	26.44	26.56	26.18	26.37	185733
2006-07-07	26.27	26.34	25.89	25.92	242104
2006-07-10	26.04	26.21	26.00	26.16	154389
2006-07-11	26.09	26.16	25.84	26.10	114064
2006-07-12	26.14	26.56	26.14	26.40	392437
2006-07-13	26.30	26.39	26.20	26.30	231812
2006-07-14	26.26	26.46	26.11	26.44	271371
2006-07-17	26.36	26.47	26.09	26.14	150722
2006-07-18	26.12	26.49	25.85	25.88	687739
2006-07-19	25.78	26.63	25.78	26.61	389880
2006-07-20	26.56	26.67	26.09	26.15	187615
2006-07-21	26.06	26.22	25.89	26.08	203411
2006-07-24	26.04	26.48	26.04	26.48	187373
2006-07-25	26.40	26.65	26.32	26.46	169942
2006-07-26	26.43	26.75	26.43	26.74	123274
2006-07-27	26.73	26.81	26.48	26.80	361265
2006-07-28	26.72	27.15	26.72	27.05	211351
2006-07-31	27.06	27.16	26.77	26.98	137936
2006-08-01	26.89	26.94	26.64	26.75	102076
2006-08-02	26.80	26.98	26.64	26.84	135148
2006-08-03	26.69	27.05	26.61	27.03	121043
2006-08-04	27.05	27.18	26.93	27.00	142471
2006-08-07	26.91	26.96	26.66	26.78	117467
2006-08-08	26.88	27.05	26.57	26.68	138249
2006-08-09	26.65	26.72	26.29	26.34	289115
2006-08-10	26.25	26.55	26.25	26.52	152294
2006-08-11	26.46	26.73	26.26	26.40	153747
2006-08-14	26.52	26.57	26.26	26.38	96964
2006-08-15	26.41	26.69	26.41	26.63	151005
2006-08-16	26.60	26.78	26.57	26.76	172168
2006-08-17	26.63	26.78	26.37	26.54	244042
2006-08-18	26.46	26.55	26.40	26.49	60401
2006-08-21	26.35	26.37	26.17	26.30	169757
2006-08-22	26.33	26.42	26.22	26.37	111228
2006-08-23	26.32	26.48	26.16	26.24	82666
2006-08-24	26.32	26.32	26.16	26.25	82477
2006-08-25	26.20	26.27	26.00	26.21	89284
2006-08-28	26.15	26.30	26.12	26.21	193849
2006-08-29	26.17	26.51	26.12	26.48	509491
2006-08-30	26.50	26.61	26.41	26.47	202120
2006-08-31	26.45	26.59	26.40	26.58	147674
2006-09-01	26.52	26.62	26.46	26.57	126443
2006-09-05	26.51	26.73	26.51	26.67	147816
2006-09-06	26.57	26.70	26.54	26.56	117038
2006-09-07	26.57	26.65	26.40	26.46	231534
2006-09-08	26.48	26.61	26.37	26.55	125857
2006-09-11	26.14	26.37	26.13	26.37	444124
2006-09-12	26.31	26.67	26.28	26.67	169181
2006-09-13	26.57	26.75	26.44	26.72	163031
2006-09-14	26.60	26.86	26.41	26.84	118334
2006-09-15	26.90	26.94	26.64	26.77	192932
2006-09-18	26.65	26.89	26.65	26.73	221866
2006-09-19	26.73	26.78	26.53	26.65	138572
2006-09-20	26.73	26.98	26.63	26.92	141911
2006-09-21	26.88	26.91	26.55	26.69	139298
2006-09-22	26.72	26.72	26.44	26.59	95549
2006-09-25	26.59	26.90	26.46	26.88	143419
2006-09-26	26.80	26.90	26.61	26.86	91831
2006-09-27	26.90	26.94	26.70	26.75	77994
2006-09-28	26.83	26.87	26.69	26.77	106313
2006-09-29	26.86	26.92	26.72	26.82	157156
2006-10-02	26.79	26.81	26.40	26.53	262340
2006-10-03	26.50	26.56	26.38	26.56	278242
2006-10-04	26.47	26.65	26.45	26.65	197865
2006-10-05	26.53	26.61	26.45	26.50	142461
2006-10-06	26.45	26.52	26.45	26.49	114154
2006-10-09	26.44	26.55	26.44	26.49	217401
2006-10-10	26.44	26.60	26.44	26.52	138752
2006-10-11	26.44	26.45	26.13	26.17	251674
2006-10-12	26.17	26.40	26.17	26.37	188576
2006-10-13	26.42	26.55	26.31	26.50	215318
2006-10-16	26.47	26.59	26.28	26.57	228676
2006-10-17	26.48	26.48	25.92	25.99	632255
2006-10-18	26.08	26.13	25.75	25.76	328288
2006-10-19	25.73	25.76	25.39	25.76	404883
2006-10-20	25.71	25.72	25.49	25.56	486857
2006-10-23	25.57	25.82	25.53	25.78	243016
2006-10-24	25.70	25.70	25.54	25.68	211927
2006-10-25	25.61	25.73	25.59	25.69	90962
2006-10-26	25.68	26.00	25.63	25.98	225237
2006-10-27	25.91	26.05	25.91	26.00	297295
2006-10-30	25.90	26.36	25.90	26.22	456872
2006-10-31	26.16	26.36	26.02	26.26	172348
2006-11-01	26.31	26.34	26.05	26.11	218472
2006-11-02	26.09	26.21	25.96	26.15	183287
2006-11-03	26.25	26.37	26.04	26.25	363716
2006-11-06	26.18	26.51	26.17	26.44	214093
2006-11-07	26.49	26.68	26.35	26.57	228411
2006-11-08	26.55	26.75	26.42	26.74	306097
2006-11-09	26.63	26.63	26.46	26.51	174488
2006-11-10	26.54	26.64	26.47	26.64	171430
2006-11-13	26.61	26.74	26.55	26.62	162389
2006-11-14	26.62	26.80	26.54	26.80	302258
2006-11-15	26.73	26.91	26.71	26.84	178501
2006-11-16	26.84	27.03	26.71	27.03	111996
2006-11-17	26.94	27.00	26.83	27.00	138214
2006-11-20	26.90	27.09	26.86	27.08	157216
2006-11-21	27.00	27.04	26.89	27.04	162189
2006-11-22	27.04	27.14	27.01	27.03	100514
2006-11-24	27.01	27.15	26.92	27.13	108782
2006-11-27	26.79	26.83	25.30	25.38	712621
2006-11-28	25.35	25.69	25.33	25.44	847356
2006-11-29	25.70	25.89	25.67	25.87	269998
2006-11-30	25.82	25.90	25.70	25.77	367938
2006-12-01	25.76	25.78	25.55	25.68	225432
2006-12-04	25.63	25.85	25.63	25.77	412821
2006-12-05	25.76	25.90	25.72	25.82	372072
2006-12-06	25.74	25.79	25.67	25.74	213820
2006-12-07	25.70	25.80	25.55	25.59	197323
2006-12-08	25.64	25.71	25.50	25.65	161091
2006-12-11	25.61	25.76	25.60	25.65	159919
2006-12-12	25.72	25.72	25.52	25.70	177023
2006-12-13	25.70	25.75	25.68	25.72	191598
2006-12-14	25.79	25.88	25.69	25.84	173346
2006-12-15	25.86	25.87	25.74	25.74	148649
2006-12-18	25.70	25.84	25.64	25.72	198649
2006-12-19	25.74	25.82	25.68	25.78	297448
2006-12-20	25.72	25.88	25.69	25.72	155181
2006-12-21	25.77	25.82	25.60	25.62	58649
2006-12-22	25.69	25.70	25.53	25.60	122915
2006-12-26	25.55	25.87	25.55	25.85	213178
2006-12-27	25.85	25.99	25.85	25.95	203046
2006-12-28	25.94	25.97	25.76	25.83	116064
2006-12-29	25.78	25.84	25.58	25.67	142592
2007-01-03	25.61	25.85	25.48	25.63	501089
2007-01-04	25.58	25.75	25.46	25.64	471938
2007-01-05	25.59	25.66	25.33	25.41	247260
2007-01-08	25.37	25.43	25.28	25.36	225570
2007-01-09	25.37	25.45	25.11	25.29	115173
2007-01-10	25.22	25.43	25.08	25.37	98774
2007-01-11	25.39	25.56	25.34	25.43	110911
2007-01-12	25.37	25.50	25.25	25.30	160658
2007-01-16	25.23	25.67	25.18	25.48	487164
2007-01-17	25.50	25.88	25.46	25.61	639891
2007-01-18	25.64	25.95	25.63	25.68	548326
2007-01-19	25.73	25.90	25.55	25.87	223262
2007-01-22	25.87	25.93	25.67	25.79	279280
2007-01-23	25.81	25.84	25.71	25.78	265009
2007-01-24	25.78	25.90	25.72	25.88	530325
2007-01-25	25.82	25.93	25.72	25.80	190082
2007-01-26	25.76	25.83	25.70	25.83	139543
2007-01-29	25.79	25.99	25.77	25.94	333634
2007-01-30	25.96	25.98	25.83	25.98	160006
2007-01-31	25.92	26.08	25.88	26.05	388211
2007-02-01	26.03	26.19	25.95	26.12	230397
2007-02-02	26.07	26.34	26.07	26.34	337983
2007-02-05	26.37	26.55	26.31	26.55	643108
2007-02-06	26.51	26.64	26.48	26.63	303270
2007-02-07	26.59	26.73	26.52	26.68	356514
2007-02-08	26.57	26.71	26.57	26.66	192914
2007-02-09	26.62	26.71	26.57	26.63	161106
2007-02-12	26.56	26.66	26.54	26.55	283312
2007-02-13	26.61	26.72	26.52	26.70	177630
2007-02-14	26.69	26.90	26.69	26.81	218107
2007-02-15	26.87	26.87	26.62	26.74	293528
2007-02-16	26.71	26.83	26.70	26.82	142098
2007-02-20	26.77	26.88	26.70	26.87	130486
2007-02-21	26.88	26.88	26.77	26.86	152630
2007-02-22	26.83	26.92	26.79	26.90	180855
2007-02-23	26.87	26.87	26.60	26.71	198769
2007-02-26	26.71	26.74	26.45	26.52	381502
2007-02-27	26.44	26.44	26.21	26.28	334909
2007-02-28	26.25	26.39	26.07	26.22	478065
2007-03-01	26.11	26.32	25.88	26.18	238854
2007-03-02	26.12	26.19	26.01	26.10	142536
2007-03-05	26.04	26.04	25.80	25.80	244192
2007-03-06	25.74	26.10	25.71	26.02	357433
2007-03-07	25.92	25.96	25.72	25.73	150023
2007-03-08	25.87	26.09	25.83	26.09	314152
2007-03-09	26.11	26.47	26.04	26.19	256754
2007-03-12	26.19	26.19	26.04	26.08	120954
2007-03-13	25.99	25.99	25.28	25.37	263368
2007-03-14	25.33	25.38	24.71	25.32	289280
2007-03-15	25.25	25.66	25.25	25.60	207582
2007-03-16	25.56	25.69	25.40	25.43	183531
2007-03-19	25.47	25.66	25.46	25.64	203867
2007-03-20	25.65	25.79	25.60	25.70	246582
2007-03-21	25.74	26.45	25.71	26.34	367088
2007-03-22	26.28	26.29	26.04	26.07	293196
2007-03-23	26.01	26.10	25.94	26.04	128773
2007-03-26	26.02	26.10	25.70	26.07	115082
2007-03-27	25.96	26.04	25.76	25.79	83762
2007-03-28	25.80	25.80	25.49	25.64	198615
2007-03-29	25.75	25.85	25.57	25.74	193482
2007-03-30	25.69	25.77	25.41	25.62	149222
2007-04-02	25.63	25.67	25.40	25.53	189468
2007-04-03	25.52	25.94	25.47	25.70	342156
2007-04-04	25.63	25.67	25.46	25.50	244565
2007-04-05	25.46	25.57	25.46	25.57	154444
2007-04-09	25.53	25.59	25.41	25.55	187747
2007-04-10	25.51	25.60	25.46	25.50	97419
2007-04-11	25.46	25.53	25.37	25.40	422383
2007-04-12	25.41	25.49	25.02	25.26	655940
2007-04-13	25.16	25.29	25.05	25.11	275139
2007-04-16	25.12	25.45	25.12	25.23	281620
2007-04-17	25.30	25.34	25.07	25.30	247691
2007-04-18	25.22	25.37	25.22	25.23	447084
2007-04-19	25.17	25.26	24.93	25.24	283304
2007-04-20	25.27	25.32	25.08	25.25	337393
2007-04-23	25.21	25.22	25.09	25.14	243010
2007-04-24	25.10	25.19	24.95	25.13	283680
2007-04-25	25.15	25.37	25.12	25.28	264639
2007-04-26	25.27	25.35	25.09	25.29	397761
2007-04-27	25.22	25.35	25.15	25.32	209094
2007-04-30	25.30	25.33	25.09	25.11	306170
2007-05-01	25.08	25.32	25.08	25.23	322547
2007-05-02	25.30	25.46	25.22	25.42	273139
2007-05-03	25.43	25.65	25.42	25.61	190452
2007-05-04	25.60	25.78	25.55	25.72	162557
2007-05-07	25.67	25.76	25.52	25.59	360814
2007-05-08	25.59	25.64	25.34	25.48	555000
2007-05-09	25.49	25.66	25.40	25.58	284195
2007-05-10	25.54	25.54	25.31	25.33	347227
2007-05-11	25.35	25.42	25.16	25.38	360222
2007-05-14	25.38	25.43	25.23	25.28	161578
2007-05-15	25.28	25.35	25.13	25.16	187343
2007-05-16	25.18	25.24	25.09	25.22	167387
2007-05-17	25.14	25.25	25.12	25.15	202165
2007-05-18	25.16	25.16	25.07	25.10	178934
2007-05-21	25.04	25.11	24.98	25.03	307585
2007-05-22	24.95	25.25	24.95	25.20	193444
2007-05-23	25.19	25.22	25.05	25.09	195557
2007-05-24	25.03	25.14	24.93	24.94	316044
2007-05-25	24.95	25.04	24.90	24.99	99893
2007-05-29	25.06	25.13	24.97	25.00	183122
2007-05-30	24.90	25.06	24.77	25.03	276472
2007-05-31	25.02	25.16	24.90	25.03	291174
2007-06-01	25.00	25.24	25.00	25.16	161404
2007-06-04	25.18	25.21	25.09	25.20	143684
2007-06-05	25.08	25.08	24.79	24.82	187646
2007-06-06	24.77	24.77	24.58	24.67	140459
2007-06-07	24.70	24.70	24.19	24.29	238818
2007-06-08	24.29	24.59	24.29	24.52	208608
2007-06-11	24.39	24.74	24.39	24.67	143821
2007-06-12	24.62	24.69	24.38	24.39	247157
2007-06-13	24.53	24.77	24.44	24.77	201838
2007-06-14	24.78	24.82	24.58	24.60	225524
2007-06-15	24.67	24.82	24.65	24.68	232999
2007-06-18	24.65	24.75	24.62	24.66	220884
2007-06-19	24.61	24.76	24.56	24.64	231887
2007-06-20	24.66	24.71	24.34	24.38	287215
2007-06-21	24.34	24.45	24.19	24.26	233658
2007-06-22	24.34	24.34	23.92	23.92	648097
2007-06-25	23.91	24.16	23.81	23.85	201963
2007-06-26	23.93	24.21	23.84	24.08	210410
2007-06-27	24.08	24.24	23.93	24.21	389744
2007-06-28	24.27	24.27	23.93	23.94	462667
2007-06-29	23.99	24.10	23.68	24.02	463548
2007-07-02	24.10	24.24	23.99	24.18	240146
2007-07-03	24.21	24.33	24.16	24.26	120898
2007-07-05	24.21	24.29	23.96	24.02	195455
2007-07-06	24.05	24.15	23.98	24.07	171418
2007-07-09	24.01	24.10	23.92	23.93	225993
2007-07-10	23.92	23.93	23.53	23.56	291034
2007-07-11	23.48	23.64	23.38	23.56	178446
2007-07-12	23.57	24.20	23.54	24.11	489390
2007-07-13	24.13	24.30	23.93	24.20	236238
2007-07-16	24.19	25.13	24.19	25.00	1093830
2007-07-17	24.94	25.02	24.88	24.88	393195
2007-07-18	24.81	24.88	24.27	24.51	363799
2007-07-19	24.55	24.68	24.30	24.45	279331
2007-07-20	24.44	24.45	24.11	24.25	303592
2007-07-23	24.25	24.37	24.20	24.26	259772
2007-07-24	24.17	24.21	23.68	23.79	364082
2007-07-25	23.85	24.17	23.81	24.01	295049
2007-07-26	23.88	23.88	23.37	23.63	454530
2007-07-27	23.56	23.94	23.41	23.67	428079
2007-07-30	23.71	23.97	23.33	23.83	343617
2007-07-31	23.98	24.10	23.57	23.57	396500
2007-08-01	23.49	23.71	23.13	23.68	364169
2007-08-02	23.65	24.02	23.63	23.69	286950
2007-08-03	23.64	23.80	23.06	23.06	396553
2007-08-06	23.25	23.96	22.95	23.94	384820
2007-08-07	23.82	24.45	23.69	24.20	757418
2007-08-08	24.18	25.15	24.18	24.67	721222
2007-08-09	24.45	24.73	23.69	23.88	826194
2007-08-10	23.66	23.89	23.06	23.49	629484
2007-08-13	23.58	24.09	23.55	23.99	572804
2007-08-14	23.94	24.11	23.53	23.84	564566
2007-08-15	23.76	24.34	23.58	24.00	357154
2007-08-16	23.93	25.05	23.88	24.95	740928
2007-08-17	24.96	25.50	24.86	25.33	724298
2007-08-20	25.30	25.32	24.54	24.79	308446
2007-08-21	24.69	25.41	24.68	25.15	234886
2007-08-22	25.40	25.56	25.08	25.56	361264
2007-08-23	25.57	25.67	25.02	25.11	224515
2007-08-24	25.18	25.18	24.56	25.18	148726
2007-08-27	25.08	25.25	24.78	24.79	132243
2007-08-28	24.58	24.67	24.28	24.34	206933
2007-08-29	24.48	24.83	24.32	24.77	193316
2007-08-30	24.56	24.86	24.13	24.51	146644
2007-08-31	24.62	25.05	24.51	24.77	309753
2007-09-04	24.83	24.91	24.65	24.84	181964
2007-09-05	24.71	24.71	24.11	24.26	282488
2007-09-06	24.39	24.63	24.19	24.63	192897
2007-09-07	24.39	24.50	24.18	24.34	171854
2007-09-10	24.33	24.46	23.95	24.19	285230
2007-09-11	24.01	24.36	24.01	24.17	233882
2007-09-12	24.19	24.31	24.01	24.09	212889
2007-09-13	24.19	24.24	23.90	24.16	119267
2007-09-14	23.99	24.66	23.99	24.46	164386
2007-09-17	24.39	24.46	24.18	24.28	138007
2007-09-18	24.32	25.21	24.19	25.21	281052
2007-09-19	25.15	25.54	25.06	25.14	238086
2007-09-20	24.99	25.09	24.26	24.71	267021
2007-09-21	24.76	24.86	24.58	24.59	225776
2007-09-24	24.55	24.89	24.26	24.35	266496
2007-09-25	24.32	24.44	24.08	24.10	108584
2007-09-26	24.24	24.47	24.07	24.30	170306
2007-09-27	24.44	24.45	24.17	24.35	86402
2007-09-28	24.30	24.34	23.95	24.34	198120
2007-10-01	24.34	24.88	24.19	24.78	220097
2007-10-02	24.72	25.11	24.72	25.06	196661
2007-10-03	24.95	25.25	24.91	25.02	323606
2007-10-04	24.99	25.30	24.99	25.08	216728
2007-10-05	25.11	25.43	24.99	25.36	207224
2007-10-08	25.30	25.40	25.13	25.14	221719
2007-10-09	25.14	25.22	24.95	25.18	133637
2007-10-10	24.99	25.25	24.71	25.17	454954
2007-10-11	25.11	25.29	24.91	25.05	190443
2007-10-12	25.02	25.05	24.58	24.63	237889
2007-10-15	24.62	24.68	24.29	24.55	370231
2007-10-16	24.38	24.72	24.15	24.34	507871
2007-10-17	24.36	24.47	23.95	24.16	579978
2007-10-18	24.01	24.10	23.56	23.99	426284
2007-10-19	23.89	24.11	23.72	23.92	241412
2007-10-22	23.85	24.22	23.71	23.97	327728
2007-10-23	24.06	24.17	23.92	24.11	152817
2007-10-24	23.92	24.16	23.53	24.14	299109
2007-10-25	24.01	24.63	23.88	24.21	411548
2007-10-26	24.39	24.95	24.32	24.95	506737
2007-10-29	24.90	25.22	24.78	24.97	354694
2007-10-30	24.93	25.15	24.51	24.92	267714
2007-10-31	24.96	25.19	24.68	25.02	212923
2007-11-01	24.87	24.88	24.32	24.39	399712
2007-11-02	24.45	24.45	23.37	23.93	765071
2007-11-05	23.82	23.99	23.49	23.80	401987
2007-11-06	23.91	24.35	23.60	24.35	400764
2007-11-07	23.98	24.03	23.45	23.47	348273
2007-11-08	23.47	24.45	23.47	24.43	503705
2007-11-09	24.25	25.11	23.86	24.90	396668
2007-11-12	24.82	25.19	24.66	24.72	364251
2007-11-13	24.72	25.57	24.72	25.57	575056
2007-11-14	25.61	25.71	25.01	25.08	402321
2007-11-15	25.00	25.11	24.35	24.44	237292
2007-11-16	24.48	24.65	24.06	24.53	336043
2007-11-19	24.51	24.52	23.83	23.95	257871
2007-11-20	24.03	24.34	23.39	23.88	293066
2007-11-21	23.62	24.37	23.62	23.97	252175
2007-11-23	23.91	24.69	23.91	24.44	189439
2007-11-26	24.53	24.54	23.68	23.69	332681
2007-11-27	22.53	23.22	22.53	23.04	630862
2007-11-28	23.24	23.86	23.24	23.86	626179
2007-11-29	23.72	23.80	23.28	23.60	574102
2007-11-30	23.78	24.34	23.76	24.04	476451
2007-12-03	24.00	24.30	23.80	23.86	284744
2007-12-04	23.60	23.90	23.49	23.67	268913
2007-12-05	23.93	23.97	23.57	23.92	422446
2007-12-06	23.80	24.39	23.68	24.35	462902
2007-12-07	24.32	24.44	24.01	24.04	395992
2007-12-10	24.28	24.56	24.21	24.52	431852
2007-12-11	24.50	24.50	23.39	23.43	453723
2007-12-12	23.60	24.10	22.79	23.06	532662
2007-12-13	22.90	23.39	22.51	23.36	773996
2007-12-14	23.27	23.51	22.92	22.92	265518
2007-12-17	22.90	23.09	22.69	22.69	272039
2007-12-18	22.70	23.08	22.60	23.03	837427
2007-12-19	22.99	23.19	22.78	23.01	370167
2007-12-20	23.09	23.20	22.72	23.14	303062
2007-12-21	23.42	23.91	23.07	23.91	475300
2007-12-24	23.90	24.19	23.81	24.01	199066
2007-12-26	24.08	24.11	23.76	24.00	311056
2007-12-27	24.00	24.00	23.60	23.60	397142
2007-12-28	23.87	24.03	23.60	23.65	386221
2007-12-31	23.50	24.00	23.50	23.79	380811
2008-01-02	23.84	23.90	23.21	23.38	460409
2008-01-03	23.31	23.58	22.88	22.88	482680
2008-01-04	22.71	22.75	22.12	22.40	577639
2008-01-07	22.44	22.99	22.25	22.72	741951
2008-01-08	22.83	22.98	21.95	21.95	670878
2008-01-09	21.98	22.27	21.21	21.75	942936
2008-01-10	21.47	22.14	21.24	21.80	873990
2008-01-11	21.77	22.25	21.37	21.92	445646
2008-01-14	22.22	22.22	21.39	21.71	448217
2008-01-15	21.90	22.02	21.35	21.62	909924
2008-01-16	21.56	22.02	21.47	21.53	1154835
2008-01-17	21.44	21.49	20.75	20.81	859323
2008-01-18	20.95	21.19	20.39	20.82	993826
2008-01-22	20.35	21.80	20.15	21.26	1207879
2008-01-23	21.02	22.98	21.01	22.93	1044731
2008-01-24	23.00	23.07	22.29	22.87	832944
2008-01-25	23.07	23.25	22.28	22.38	493645
2008-01-28	22.38	23.02	22.05	22.94	500640
2008-01-29	22.97	23.25	22.48	23.23	309674
2008-01-30	23.31	23.86	22.86	23.02	603263
2008-01-31	22.88	23.71	22.31	23.55	707181
2008-02-01	23.73	24.18	23.44	24.11	658469
2008-02-04	24.11	24.11	23.48	23.50	396491
2008-02-05	23.15	23.59	22.76	22.81	431557
2008-02-06	23.00	23.22	22.58	22.70	394110
2008-02-07	22.72	23.16	22.53	23.03	458215
2008-02-08	22.90	23.33	22.71	23.08	486558
2008-02-11	23.05	23.09	22.73	22.73	379372
2008-02-12	23.19	23.45	22.71	22.97	346612
2008-02-13	23.05	23.22	22.90	23.15	436466
2008-02-14	23.29	23.29	22.86	22.90	660493
2008-02-15	23.68	23.68	22.70	22.82	795341
2008-02-19	22.95	23.03	22.49	22.58	430166
2008-02-20	22.40	23.07	22.40	22.90	369897
2008-02-21	22.96	22.96	22.41	22.43	270705
2008-02-22	22.36	22.85	22.02	22.85	476810
2008-02-25	22.79	23.02	22.40	22.99	407766
2008-02-26	22.79	23.16	22.73	22.91	369677
2008-02-27	22.80	23.19	22.68	23.07	330419
2008-02-28	22.85	22.93	22.49	22.60	469854
2008-02-29	22.49	22.57	21.97	22.09	562514
2008-03-03	22.15	22.23	21.67	21.78	392824
2008-03-04	21.52	21.87	21.15	21.82	679099
2008-03-05	21.88	22.17	21.49	21.52	309287
2008-03-06	21.47	21.56	20.99	20.99	431797
2008-03-07	20.98	21.57	20.84	21.40	431800
2008-03-10	21.54	21.54	21.06	21.09	522252
2008-03-11	21.32	22.51	21.26	22.51	770076
2008-03-12	22.51	23.07	22.09	22.09	890050
2008-03-13	22.29	22.54	21.60	22.44	739551
2008-03-14	22.60	22.74	22.07	22.26	850808
2008-03-17	21.36	22.44	21.36	22.20	638311
2008-03-18	22.37	22.87	22.15	22.86	597914
2008-03-19	22.87	23.29	22.51	22.53	817035
2008-03-20	22.64	23.33	22.53	23.33	1040450
2008-03-24	23.07	23.86	22.87	23.34	797709
2008-03-25	23.33	23.47	23.07	23.27	664554
2008-03-26	22.97	23.12	22.63	22.64	598858
2008-03-27	22.68	22.97	22.25	22.31	473844
2008-03-28	22.57	22.62	21.96	22.07	537927
2008-03-31	22.25	22.46	22.03	22.29	439565
2008-04-01	22.18	23.09	22.18	23.08	1170886
2008-04-02	22.94	23.38	22.54	22.95	730835
2008-04-03	22.87	23.04	22.56	22.72	436324
2008-04-04	22.82	22.82	22.31	22.34	298991
2008-04-07	22.40	22.74	22.25	22.45	300513
2008-04-08	22.39	22.42	22.03	22.11	317343
2008-04-09	22.11	22.20	21.80	21.82	413629
2008-04-10	21.94	22.24	21.35	21.91	472203
2008-04-11	21.58	22.03	21.58	21.58	351375
2008-04-14	21.68	21.68	21.03	21.21	435838
2008-04-15	21.47	21.99	21.31	21.93	409058
2008-04-16	21.91	22.60	21.91	22.59	511154
2008-04-17	22.38	22.98	22.33	22.91	505390
2008-04-18	23.13	23.20	22.70	22.72	377426
2008-04-21	22.68	22.69	22.40	22.46	268496
2008-04-22	22.04	22.80	22.04	22.53	368982
2008-04-23	22.51	22.53	22.14	22.26	415895
2008-04-24	22.33	23.31	22.32	23.20	555200
2008-04-25	23.20	23.30	22.74	23.20	249582
2008-04-28	23.29	23.61	23.00	23.48	243733
2008-04-29	23.39	23.48	23.02	23.17	195000
2008-04-30	23.15	23.24	22.92	23.07	301372
2008-05-01	23.00	23.95	23.00	23.86	334123
2008-05-02	23.86	24.21	23.54	23.63	312241
2008-05-05	23.62	23.73	23.42	23.63	406929
2008-05-06	23.53	23.63	22.94	23.46	332537
2008-05-07	23.53	23.63	22.88	22.89	407491
2008-05-08	22.99	23.09	22.73	22.90	301223
2008-05-09	22.78	22.98	22.54	22.58	278065
2008-05-12	22.67	23.47	22.67	23.46	385994
2008-05-13	23.47	23.47	23.10	23.44	277226
2008-05-14	23.42	23.56	23.34	23.53	231961
2008-05-15	23.49	23.61	23.11	23.56	246137
2008-05-16	23.54	23.68	22.95	23.09	146194
2008-05-19	23.01	23.30	22.80	22.90	212213
2008-05-20	22.80	22.93	22.68	22.68	242889
2008-05-21	22.67	22.90	22.51	22.61	355205
2008-05-22	22.59	22.80	22.46	22.62	272988
2008-05-23	22.60	22.60	22.23	22.33	251292
2008-05-27	22.28	22.72	22.28	22.59	499203
2008-05-28	23.67	23.79	23.33	23.37	3006981
2008-05-29	23.34	23.54	23.24	23.28	1691825
2008-05-30	23.27	23.39	22.98	23.29	921102
2008-06-02	23.29	23.34	23.01	23.23	664845
2008-06-03	23.09	23.33	22.89	23.12	1056934
2008-06-04	22.98	23.39	22.94	23.18	1390700
2008-06-05	23.31	23.54	23.15	23.24	15066686
2008-06-06	23.33	23.33	22.65	22.68	1133701
2008-06-09	22.73	22.97	22.25	22.49	1190082
2008-06-10	22.38	23.14	22.38	22.92	984424
2008-06-11	22.83	22.98	22.67	22.70	1467941
2008-06-12	22.86	23.38	22.44	22.64	747133
2008-06-13	22.84	22.84	21.84	22.29	1287066
2008-06-16	22.10	22.80	21.82	22.62	708930
2008-06-17	22.64	22.73	22.16	22.27	674788
2008-06-18	22.14	22.33	21.75	22.01	677286
2008-06-19	21.94	22.41	21.61	22.40	1284419
2008-06-20	22.31	22.54	21.88	22.26	1844407
2008-06-23	22.42	22.49	21.74	21.79	777500
2008-06-24	21.74	22.11	21.49	21.80	779689
2008-06-25	21.69	22.53	21.48	21.83	842667
2008-06-26	21.83	21.89	21.43	21.45	833760
2008-06-27	21.49	21.91	21.25	21.40	2308571
2008-06-30	21.28	21.42	20.91	21.03	987328
2008-07-01	20.94	21.41	20.70	21.39	1046602
2008-07-02	21.44	22.01	21.03	21.05	647378
2008-07-03	20.85	21.47	20.50	20.58	544377
2008-07-07	20.68	21.04	19.93	20.27	856025
2008-07-08	20.21	21.54	20.01	21.49	800987
2008-07-09	21.55	21.72	20.56	20.62	644430
2008-07-10	20.67	21.21	20.43	20.71	553066
2008-07-11	20.37	21.11	20.21	20.78	449673
2008-07-14	20.86	21.03	19.90	20.05	1389978
2008-07-15	20.41	21.94	19.36	20.64	2149243
2008-07-16	20.29	22.62	20.29	22.61	1676593
2008-07-17	22.65	23.56	22.22	23.45	1697322
2008-07-18	23.36	23.49	22.50	23.13	909887
2008-07-21	23.16	23.26	22.49	22.52	667499
2008-07-22	22.34	23.60	21.58	23.57	1018575
2008-07-23	23.60	23.89	23.10	23.56	1043654
2008-07-24	23.62	23.81	22.28	22.41	691080
2008-07-25	22.44	22.88	22.14	22.50	572165
2008-07-28	22.53	22.74	21.93	22.03	638409
2008-07-29	22.16	23.45	21.90	23.45	789678
2008-07-30	23.45	23.72	23.07	23.55	613160
2008-07-31	23.41	23.60	23.11	23.14	518672
2008-08-01	23.00	23.38	22.73	23.19	585794
2008-08-04	23.19	23.50	22.83	23.23	516281
2008-08-05	23.45	23.86	23.34	23.85	729874
2008-08-06	23.39	23.90	23.38	23.80	471481
2008-08-07	23.32	23.92	23.04	23.16	751264
2008-08-08	23.25	23.92	22.84	23.92	664841
2008-08-11	23.92	24.58	23.67	24.54	870393
2008-08-12	24.37	24.53	23.68	23.73	761305
2008-08-13	23.72	23.93	23.17	23.67	1247969
2008-08-14	23.52	24.01	23.29	23.89	494466
2008-08-15	24.27	24.53	23.89	24.28	821933
2008-08-18	24.29	24.29	23.47	23.60	936889
2008-08-19	23.55	23.81	22.99	23.27	1143531
2008-08-20	23.34	23.43	22.62	23.28	1071381
2008-08-21	22.96	23.30	22.80	23.12	626495
2008-08-22	23.15	23.69	22.81	23.69	866671
2008-08-25	23.34	23.68	23.04	23.11	937080
2008-08-26	23.13	23.33	22.87	23.32	709063
2008-08-27	23.26	23.76	23.22	23.58	641118
2008-08-28	23.73	23.97	23.31	23.97	718417
2008-08-29	24.03	24.04	23.58	23.86	475557
2008-09-02	24.09	24.34	23.81	24.05	508550
2008-09-03	23.98	24.37	23.69	23.87	1088023
2008-09-04	23.47	23.85	22.81	22.81	1020099
2008-09-05	23.03	23.60	22.70	23.59	713154
2008-09-08	23.97	24.63	23.71	24.63	1318843
2008-09-09	24.15	24.82	24.14	24.20	1114897
2008-09-10	24.51	24.65	23.69	24.37	946505
2008-09-11	24.05	24.80	23.71	24.78	838683
2008-09-12	24.75	25.42	24.34	25.33	936126
2008-09-15	23.90	25.40	23.87	24.53	1111798
2008-09-16	24.27	25.78	24.05	25.77	1096281
2008-09-17	25.48	25.89	24.43	24.44	1062089
2008-09-18	24.40	27.04	24.40	26.62	1659070
2008-09-19	27.05	28.10	26.17	27.22	1776951
2008-09-22	26.96	27.20	25.10	25.22	652005
2008-09-23	25.25	25.82	24.68	24.93	434085
2008-09-24	24.93	24.93	24.17	24.17	466865
2008-09-25	24.34	25.30	23.88	24.15	308986
2008-09-26	24.18	24.79	23.23	24.54	392155
2008-09-29	24.15	25.20	23.45	23.86	542218
2008-09-30	24.79	24.89	23.80	24.61	1497513
2008-10-01	24.70	29.43	23.95	28.62	1034064
2008-10-02	27.88	27.88	25.59	26.11	641549
2008-10-03	26.77	27.30	25.27	25.27	656580
2008-10-06	24.69	25.48	24.38	24.87	531516
2008-10-07	25.05	25.05	22.65	22.65	505992
2008-10-08	22.58	23.42	22.02	22.24	592908
2008-10-09	22.79	23.12	20.15	20.15	1215741
2008-10-10	19.90	23.42	19.73	22.37	1809415
2008-10-13	23.73	24.62	22.52	24.38	1217632
2008-10-14	23.34	25.47	23.26	24.43	1086602
2008-10-15	24.01	25.01	22.73	22.85	871583
2008-10-16	22.94	23.73	22.03	23.06	1084977
2008-10-17	22.49	23.60	20.58	22.81	798736
2008-10-20	23.06	23.54	22.60	23.50	624618
2008-10-21	22.98	23.42	22.50	22.80	537977
2008-10-22	22.18	22.93	21.84	22.16	941302
2008-10-23	22.37	22.68	21.08	21.96	967891
2008-10-24	21.06	22.48	20.71	21.83	938443
2008-10-27	21.53	22.92	21.53	22.02	930793
2008-10-28	22.75	24.45	21.75	24.44	1026741
2008-10-29	24.17	24.62	23.14	23.77	1002315
2008-10-30	24.77	24.77	23.56	24.38	598216
2008-10-31	24.23	25.23	23.96	25.07	570971
2008-11-03	24.86	25.39	24.39	25.07	1024076
2008-11-04	25.43	25.83	25.00	25.76	916160
2008-11-05	25.35	25.61	24.17	24.34	1006730
2008-11-06	24.11	24.76	23.40	23.43	1011066
2008-11-07	23.58	23.95	23.18	23.86	900951
2008-11-10	24.31	24.62	23.33	23.86	782728
2008-11-11	23.38	24.56	23.32	23.87	1063780
2008-11-12	22.44	22.93	21.45	21.48	985766
2008-11-13	21.76	23.99	21.25	23.99	1523266
2008-11-14	23.75	23.97	22.37	22.49	1114416
2008-11-17	22.25	23.07	22.18	22.20	1253827
2008-11-18	22.31	22.98	21.36	22.54	1524886
2008-11-19	22.83	23.07	21.07	21.07	910848
2008-11-20	20.97	21.77	20.22	20.31	1127360
2008-11-21	20.80	21.81	19.52	21.70	1336392
2008-11-24	21.57	22.51	21.07	22.31	2176692
2008-11-25	22.97	23.04	21.76	22.84	1113929
2008-11-26	22.42	22.77	22.06	22.57	1399637
2008-11-28	22.51	23.23	22.15	23.23	393081
2008-12-01	22.57	23.23	20.42	20.42	1522009
2008-12-02	21.00	21.24	20.15	21.20	1723255
2008-12-03	20.56	22.05	20.34	21.75	1245812
2008-12-04	21.23	22.00	20.70	21.11	1219500
2008-12-05	20.65	22.63	20.65	22.61	1492088
2008-12-08	23.07	23.26	22.20	22.72	944682
2008-12-09	22.69	22.72	21.53	21.55	1108444
2008-12-10	21.85	22.26	21.47	21.98	597492
2008-12-11	21.91	21.96	20.76	20.78	1039377
2008-12-12	20.46	21.79	20.36	21.71	850408
2008-12-15	21.74	21.80	20.85	21.34	832856
2008-12-16	21.59	23.22	21.55	23.22	988630
2008-12-17	22.84	23.06	22.34	22.48	667547
2008-12-18	22.37	22.80	22.11	22.33	722335
2008-12-19	22.66	22.67	21.66	21.85	1344628
2008-12-22	21.93	22.06	21.52	21.78	899870
2008-12-23	21.87	22.11	21.46	21.59	702935
2008-12-24	21.67	22.01	21.61	22.01	114865
2008-12-26	22.15	22.24	21.81	22.19	496403
2008-12-29	22.17	22.77	21.93	22.16	524536
2008-12-30	22.11	22.97	22.11	22.90	579415
2008-12-31	22.96	23.42	22.78	23.31	692912
2009-01-02	23.36	23.55	22.59	23.11	675182
2009-01-05	23.12	23.14	22.29	22.49	613348
2009-01-06	22.72	22.97	21.85	22.20	926342
2009-01-07	21.74	22.18	21.25	21.33	1139218
2009-01-08	21.28	21.64	21.03	21.38	620078
2009-01-09	21.51	21.59	20.64	20.76	985364
2009-01-12	21.52	21.60	20.71	20.78	1432736
2009-01-13	20.72	21.36	20.62	21.17	943250
2009-01-14	20.70	21.15	20.52	20.52	732801
2009-01-15	20.60	20.68	19.66	20.06	1897007
2009-01-16	20.59	20.67	19.28	19.77	1218836
2009-01-20	19.36	19.60	18.10	18.10	1624102
2009-01-21	18.09	18.99	17.94	18.99	1616719
2009-01-22	18.65	18.79	17.78	18.08	1074151
2009-01-23	17.87	18.57	17.60	18.50	729307
2009-01-26	18.50	19.06	18.34	18.48	813601
2009-01-27	18.54	18.97	18.34	18.86	946413
2009-01-28	19.36	19.91	19.34	19.82	1161003
2009-01-29	19.67	19.89	18.85	18.96	829516
2009-01-30	19.18	19.35	18.34	18.53	754744
2009-02-02	18.23	18.62	18.11	18.51	764320
2009-02-03	18.72	18.72	18.01	18.26	614490
2009-02-04	18.33	18.82	18.06	18.24	435481
2009-02-05	18.06	18.89	17.78	18.69	678640
2009-02-06	18.85	19.76	18.62	19.72	888462
2009-02-09	19.79	20.33	19.31	20.09	789759
2009-02-10	19.93	20.34	19.25	19.25	1486854
2009-02-11	19.39	19.78	19.07	19.67	640300
2009-02-12	19.29	19.71	18.68	19.62	811496
2009-02-13	19.58	19.97	19.05	19.05	537187
2009-02-17	18.68	18.81	18.37	18.38	914550
2009-02-18	18.48	18.60	17.99	18.22	729296
2009-02-19	18.06	18.34	17.67	17.68	1053333
2009-02-20	17.61	17.80	16.73	17.59	1474998
2009-02-23	17.67	18.05	17.42	17.44	1063127
2009-02-24	17.54	18.38	17.20	18.38	1286315
2009-02-25	18.18	18.95	17.63	18.50	1111639
2009-02-26	18.73	19.13	18.16	18.41	977785
2009-02-27	18.40	18.83	17.87	18.42	1475869
2009-03-02	18.11	18.32	17.73	17.81	905179
2009-03-03	17.94	18.03	16.90	17.02	1636490
2009-03-04	17.48	17.50	16.05	16.42	1389366
2009-03-05	16.15	16.46	15.76	15.86	2097144
2009-03-06	15.61	15.90	14.78	15.26	1395970
2009-03-09	15.07	15.55	14.74	14.87	1687032
2009-03-10	15.13	16.29	14.89	16.29	2138407
2009-03-11	16.32	16.91	15.91	16.43	1231178
2009-03-12	16.44	17.76	16.06	17.71	1327054
2009-03-13	17.63	17.85	17.23	17.54	729796
2009-03-16	17.72	17.95	16.99	17.08	1550380
2009-03-17	16.84	18.03	16.75	18.03	921330
2009-03-18	17.98	19.35	17.43	19.25	1921230
2009-03-19	19.33	19.33	18.13	18.13	1314485
2009-03-20	18.24	18.35	17.72	17.81	1172644
2009-03-23	18.18	19.74	18.18	19.74	1542102
2009-03-24	19.53	19.74	18.69	18.72	929799
2009-03-25	18.93	19.32	18.09	19.01	1317399
2009-03-26	19.16	19.50	18.74	19.35	1078990
2009-03-27	19.16	19.85	18.97	19.13	1095095
2009-03-30	18.78	18.95	18.44	18.46	1273371
2009-03-31	18.72	19.40	18.72	19.25	1243371
2009-04-01	18.88	19.89	18.73	19.84	820012
2009-04-02	19.97	20.40	19.95	20.19	1249431
2009-04-03	20.08	20.63	19.69	20.54	751461
2009-04-06	20.30	20.43	19.87	20.10	631103
2009-04-07	19.74	20.00	19.25	19.26	1017898
2009-04-08	19.43	19.62	18.61	18.96	805162
2009-04-09	19.45	20.54	19.27	20.51	1848844
2009-04-13	20.01	20.82	19.75	20.82	1621105
2009-04-14	20.23	20.24	17.66	17.66	2762102
2009-04-15	18.64	18.67	17.14	17.83	2046289
2009-04-16	18.16	18.82	17.52	18.52	1561674
2009-04-17	18.44	18.67	18.04	18.33	1692786
2009-04-20	17.77	17.93	16.85	16.85	1993156
2009-04-21	16.66	18.29	16.49	18.26	1948848
2009-04-22	17.91	18.74	17.55	17.57	2235481
2009-04-23	17.71	17.78	16.85	17.53	1702768
2009-04-24	17.63	18.04	17.26	17.85	1889799
2009-04-27	17.65	18.12	17.43	17.59	962215
2009-04-28	17.53	18.04	17.22	17.69	877113
2009-04-29	17.86	18.23	17.70	18.22	1591527
2009-04-30	18.26	18.26	17.47	17.55	1392457
2009-05-01	17.47	17.68	16.97	17.13	1384211
2009-05-04	17.35	18.52	17.28	18.48	2249417
2009-05-05	18.32	18.39	17.73	18.02	1684170
2009-05-06	18.31	18.91	18.07	18.83	1951389
2009-05-07	18.92	19.08	18.20	18.29	2004267
2009-05-08	18.54	19.09	18.37	19.09	1650901
2009-05-11	18.65	18.70	18.00	18.03	1983148
2009-05-12	18.29	18.63	17.60	17.92	1252046
2009-05-13	17.63	17.79	17.21	17.28	1623995
2009-05-14	17.29	17.67	17.09	17.41	1637834
2009-05-15	17.20	17.39	16.91	17.07	1448077
2009-05-18	17.33	18.03	17.33	17.98	1455241
2009-05-19	17.83	17.96	17.20	17.20	1436148
2009-05-20	17.53	17.86	16.48	16.54	1569766
2009-05-21	16.49	16.64	16.07	16.29	1382071
2009-05-22	16.36	16.46	16.02	16.07	1167763
2009-05-26	16.00	16.65	16.00	16.61	1696355
2009-05-27	16.61	16.61	15.84	15.84	1593457
2009-05-28	16.10	16.37	15.77	16.36	1415186
2009-05-29	16.43	16.82	16.22	16.64	1343851
2009-06-01	16.67	17.10	16.47	16.59	1663813
2009-06-02	16.51	16.78	16.31	16.36	1108251
2009-06-03	16.31	16.63	16.14	16.33	875865
2009-06-04	16.50	16.66	16.17	16.64	1253710
2009-06-05	16.90	17.04	16.21	16.36	955496
2009-06-08	16.26	16.69	16.17	16.69	722428
2009-06-09	16.53	16.65	16.37	16.50	766411
2009-06-10	16.57	16.68	16.31	16.52	921325
2009-06-11	16.52	17.10	16.49	16.95	962101
2009-06-12	16.77	17.10	16.72	17.05	477436
2009-06-15	16.83	16.91	16.17	16.30	841648
2009-06-16	16.41	16.57	16.24	16.30	830330
2009-06-17	16.25	16.50	16.04	16.20	928989
2009-06-18	16.18	16.60	16.18	16.55	858965
2009-06-19	16.74	16.90	16.35	16.83	1428647
2009-06-22	16.64	16.94	16.37	16.37	1341433
2009-06-23	16.53	16.73	16.28	16.45	1309041
2009-06-24	16.62	16.68	16.40	16.47	774326
2009-06-25	16.33	16.88	16.33	16.87	1069047
2009-06-26	16.87	17.09	16.57	16.95	1991414
2009-06-29	17.02	17.21	16.61	17.20	598819
2009-06-30	17.24	17.24	16.69	16.88	1160737
2009-07-01	16.99	17.11	16.95	17.09	635465
2009-07-02	16.92	16.92	16.68	16.72	912718
2009-07-06	16.63	16.97	16.63	16.88	821946
2009-07-07	16.79	16.94	16.75	16.79	1133250
2009-07-08	16.86	17.00	16.45	16.69	778716
2009-07-09	16.82	16.98	16.69	16.82	471865
2009-07-10	16.75	16.84	16.41	16.49	595889
2009-07-13	16.72	17.11	16.53	17.11	1164303
2009-07-14	17.06	17.13	16.79	17.01	707987
2009-07-15	17.26	17.43	16.90	17.43	1268715
2009-07-16	18.49	19.04	18.27	18.78	2588644
2009-07-17	18.85	18.96	18.43	18.54	2035705
2009-07-20	18.49	18.51	18.06	18.14	1535639
2009-07-21	18.16	18.20	17.82	18.02	1074980
2009-07-22	17.83	18.79	17.83	18.48	1535370
2009-07-23	18.46	18.92	18.30	18.81	1456603
2009-07-24	18.71	18.81	18.35	18.53	807711
2009-07-27	18.45	18.86	18.33	18.81	1151953
2009-07-28	18.60	19.07	18.60	18.92	832910
2009-07-29	18.77	19.12	18.72	19.10	746826
2009-07-30	19.21	19.47	18.96	19.31	759590
2009-07-31	19.28	19.60	19.17	19.44	928520
2009-08-03	19.60	19.78	19.29	19.78	914462
2009-08-04	19.61	20.34	19.58	20.25	1050495
2009-08-05	20.22	20.51	20.17	20.30	640066
2009-08-06	20.46	20.56	20.10	20.14	818471
2009-08-07	20.40	21.16	20.22	20.79	1107328
2009-08-10	20.66	21.20	20.66	20.98	1181197
2009-08-11	20.79	20.92	20.17	20.38	1064426
2009-08-12	20.44	20.83	20.22	20.66	626825
2009-08-13	20.82	20.88	20.38	20.84	754809
2009-08-14	20.76	20.78	20.27	20.53	632485
2009-08-17	20.20	20.25	19.98	20.08	638661
2009-08-18	20.07	20.33	20.05	20.16	492989
2009-08-19	19.92	20.37	19.92	20.25	505813
2009-08-20	20.16	20.51	20.09	20.36	554932
2009-08-21	20.52	20.84	20.41	20.72	781776
2009-08-24	20.83	20.95	20.39	20.54	881444
2009-08-25	20.54	20.59	20.17	20.25	1069342
2009-08-26	20.32	20.57	20.05	20.16	848596
2009-08-27	20.15	20.19	19.78	20.18	563148
2009-08-28	20.18	20.26	19.71	19.87	799373
2009-08-31	19.72	19.79	19.45	19.48	920869
2009-09-01	19.49	19.80	18.97	19.05	1160210
2009-09-02	18.94	19.27	18.82	19.04	844658
2009-09-03	19.11	19.38	19.01	19.37	605583
2009-09-04	19.38	19.52	19.26	19.51	421157
2009-09-08	19.63	19.71	19.27	19.65	1425775
2009-09-09	19.56	19.71	19.39	19.62	643694
2009-09-10	19.55	19.56	19.30	19.52	462721
2009-09-11	19.49	19.61	19.34	19.55	374212
2009-09-14	19.44	19.81	19.36	19.79	545338
2009-09-15	19.84	20.05	19.54	20.02	669123
2009-09-16	19.96	20.39	19.94	20.24	1019031
2009-09-17	20.15	20.21	19.86	19.97	581725
2009-09-18	20.13	20.13	19.69	19.75	1449048
2009-09-21	19.60	19.72	19.45	19.61	682718
2009-09-22	19.77	19.77	19.42	19.63	474783
2009-09-23	19.72	19.82	19.52	19.54	554568
2009-09-24	19.54	19.81	19.26	19.44	525937
2009-09-25	19.45	19.49	19.16	19.26	467412
2009-09-28	19.40	19.69	19.16	19.69	674265
2009-09-29	19.65	19.89	19.52	19.73	603673
2009-09-30	19.75	19.83	19.40	19.75	500351
2009-10-01	19.72	19.72	19.13	19.18	689360
2009-10-02	19.06	19.36	19.04	19.10	360920
2009-10-05	19.17	19.27	19.05	19.27	524669
2009-10-06	19.36	19.48	19.07	19.30	438535
2009-10-07	19.20	19.54	19.09	19.44	367910
2009-10-08	19.53	19.66	19.19	19.63	827278
2009-10-09	19.54	19.89	19.54	19.87	363328
2009-10-12	19.85	19.85	19.54	19.63	434101
2009-10-13	19.52	19.74	19.33	19.69	721800
2009-10-14	20.22	21.31	20.22	21.21	1933459
2009-10-15	21.21	21.55	21.06	21.18	946151
2009-10-16	20.94	21.00	20.59	20.68	1225094
2009-10-19	20.76	20.94	20.47	20.81	1011766
2009-10-20	20.90	20.93	20.57	20.75	874033
2009-10-21	20.65	21.03	20.44	20.47	1097800
2009-10-22	20.52	21.35	20.45	21.27	1040499
2009-10-23	21.35	21.35	21.04	21.19	678644
2009-10-26	21.26	21.26	20.68	20.76	882649
2009-10-27	20.88	21.10	20.61	20.68	512167
2009-10-28	20.74	20.92	20.44	20.61	732070
2009-10-29	20.80	20.80	20.43	20.72	811507
2009-10-30	20.57	20.60	20.03	20.34	1005292
2009-11-02	20.50	20.67	20.13	20.50	549287
2009-11-03	20.32	20.48	20.05	20.41	383194
2009-11-04	20.64	20.66	20.05	20.10	494183
2009-11-05	20.29	20.56	20.04	20.56	543841
2009-11-06	20.38	20.97	20.25	20.86	747459
2009-11-09	20.97	21.39	20.88	21.37	682663
2009-11-10	20.79	21.24	20.79	21.11	632527
2009-11-11	21.35	21.52	21.03	21.28	373507
2009-11-12	21.34	21.57	21.07	21.11	501504
2009-11-13	21.24	21.29	20.93	21.20	247455
2009-11-16	21.31	21.73	21.22	21.37	620348
2009-11-17	21.24	21.71	21.24	21.66	376214
2009-11-18	21.73	21.82	21.50	21.76	418470
2009-11-19	21.54	21.63	21.32	21.44	437120
2009-11-20	21.34	21.66	21.33	21.57	369687
2009-11-23	21.84	22.15	21.73	22.02	370272
2009-11-24	21.96	22.14	21.67	22.05	358266
2009-11-25	21.10	21.41	20.78	20.85	392173
2009-11-27	20.51	20.88	20.46	20.47	268874
2009-11-30	20.44	21.34	20.28	21.32	1062899
2009-12-01	20.96	21.21	20.87	21.00	675437
2009-12-02	20.94	21.14	20.80	20.94	479222
2009-12-03	21.02	21.29	20.62	20.62	657569
2009-12-04	20.97	21.14	20.69	21.04	477974
2009-12-07	20.93	21.11	20.50	20.54	743707
2009-12-08	20.45	20.86	20.25	20.78	603207
2009-12-09	20.82	20.82	20.43	20.56	256851
2009-12-10	20.73	20.91	20.27	20.35	462598
2009-12-11	20.52	20.72	20.43	20.69	506019
2009-12-14	20.90	20.96	20.59	20.95	285465
2009-12-15	20.80	21.02	20.73	20.83	525519
2009-12-16	20.96	21.08	20.36	20.61	646943
2009-12-17	20.43	21.12	20.43	20.62	645438
2009-12-18	20.83	21.12	20.54	20.93	1157507
2009-12-21	21.02	21.11	20.83	20.96	505813
2009-12-22	20.96	21.12	20.80	21.12	535130
2009-12-23	21.17	21.17	20.98	21.05	671462
2009-12-24	21.15	21.15	21.02	21.13	128059
2009-12-28	21.17	21.17	20.84	20.91	393929
2009-12-29	20.88	21.00	20.74	20.86	409471
2009-12-30	20.82	20.89	20.57	20.64	612974
2009-12-31	20.68	20.81	20.53	20.53	477247
2010-01-04	20.66	20.88	20.64	20.83	645929
2010-01-05	20.82	20.87	20.56	20.79	575308
2010-01-06	20.76	20.91	20.59	20.71	504458
2010-01-07	20.71	21.33	20.61	21.20	653028
2010-01-08	21.11	21.22	20.86	20.94	581763
2010-01-11	21.07	21.23	20.83	21.07	736917
2010-01-12	20.98	21.23	20.85	21.00	770935
2010-01-13	21.01	21.15	20.79	21.00	568738
2010-01-14	21.00	21.87	20.71	21.66	1111351
2010-01-15	21.70	22.14	21.58	21.59	1255922
2010-01-19	21.56	21.67	21.44	21.59	832303
2010-01-20	21.46	21.75	21.32	21.63	513104
2010-01-21	21.71	22.20	21.49	21.95	821895
2010-01-22	22.01	22.01	21.45	21.54	924360
2010-01-25	21.77	21.89	21.34	21.60	496764
2010-01-26	21.64	21.81	21.32	21.32	387680
2010-01-27	21.32	21.74	21.26	21.73	432055
2010-01-28	21.83	21.83	21.27	21.46	365993
2010-01-29	21.51	21.58	20.98	20.99	775172
2010-02-01	21.07	21.26	20.95	21.06	626272
2010-02-02	20.95	21.05	20.63	20.82	836512
2010-02-03	20.76	20.80	20.44	20.58	529128
2010-02-04	20.43	20.49	20.05	20.12	905801
2010-02-05	20.13	20.46	19.91	20.39	655014
2010-02-08	20.40	20.40	20.02	20.04	450505
2010-02-09	20.30	20.32	20.05	20.22	445797
2010-02-10	20.58	20.82	20.36	20.54	835727
2010-02-11	20.56	20.66	20.36	20.66	352274
2010-02-12	20.44	20.74	20.36	20.72	473860
2010-02-16	20.71	21.01	20.61	21.01	425490
2010-02-17	21.03	21.22	20.88	21.09	587174
2010-02-18	21.14	21.21	21.05	21.12	335358
2010-02-19	21.15	21.35	21.06	21.22	656059
2010-02-22	21.34	21.59	21.25	21.51	546901
2010-02-23	21.40	21.61	21.31	21.42	490988
2010-02-24	21.53	21.74	21.30	21.74	368311
2010-02-25	21.52	21.70	21.46	21.62	306452
2010-02-26	21.66	21.66	21.42	21.48	516330
2010-03-01	21.49	21.49	21.26	21.38	411382
2010-03-02	21.42	21.58	21.31	21.42	352372
2010-03-03	21.52	21.57	21.36	21.39	356870
2010-03-04	21.44	21.44	21.28	21.36	431731
2010-03-05	21.36	21.69	21.30	21.68	525923
2010-03-08	21.95	21.95	21.36	21.48	539352
2010-03-09	21.35	21.48	21.28	21.32	463580
2010-03-10	21.30	21.49	21.28	21.41	705259
2010-03-11	21.35	21.39	21.23	21.30	552175
2010-03-12	21.35	21.51	20.85	21.16	1723468
2010-03-15	21.18	21.30	20.99	21.21	759239
2010-03-16	21.30	21.64	21.23	21.62	884627
2010-03-17	21.73	22.00	21.57	21.93	627196
2010-03-18	21.98	22.01	21.79	21.97	303918
2010-03-19	22.05	22.05	21.59	21.79	1311556
2010-03-22	21.68	22.09	21.64	22.07	547753
2010-03-23	22.15	22.17	21.87	22.14	403307
2010-03-24	22.07	22.09	21.76	21.82	293889
2010-03-25	22.03	22.19	21.67	21.76	688162
2010-03-26	21.88	21.97	21.46	21.59	520667
2010-03-29	21.72	21.81	21.37	21.63	368716
2010-03-30	21.71	21.88	21.57	21.70	419045
2010-03-31	21.68	22.07	21.68	21.82	602379
2010-04-01	21.97	22.13	21.56	21.82	284343
2010-04-05	21.80	21.84	21.63	21.84	371427
2010-04-06	21.68	22.14	21.61	22.10	464607
2010-04-07	22.16	22.19	21.77	21.94	459012
2010-04-08	21.80	22.15	21.75	22.07	472211
2010-04-09	22.13	22.24	22.03	22.24	498206
2010-04-12	22.24	22.30	21.93	22.29	572355
2010-04-13	21.84	21.84	21.40	21.64	1063199
2010-04-14	21.66	22.15	21.66	22.14	848206
2010-04-15	22.17	22.46	21.77	21.85	748530
2010-04-16	21.98	22.12	21.00	21.54	1105357
2010-04-19	21.52	21.92	21.42	21.75	949932
2010-04-20	21.83	22.18	21.68	22.18	597352
2010-04-21	22.18	22.58	22.08	22.57	893656
2010-04-22	22.53	22.86	22.34	22.81	655440
2010-04-23	22.88	22.92	22.60	22.75	486173
2010-04-26	22.72	22.80	22.07	22.07	807545
2010-04-27	22.15	22.45	21.87	21.92	850780
2010-04-28	22.08	22.31	21.84	21.96	450501
2010-04-29	22.11	22.47	21.93	22.26	474739
2010-04-30	22.38	22.52	21.95	21.96	822791
2010-05-03	22.08	22.24	21.80	21.99	509877
2010-05-04	21.77	21.78	21.48	21.54	567925
2010-05-05	21.49	21.68	21.35	21.55	535596
2010-05-06	21.41	21.63	20.15	20.77	947325
2010-05-07	20.87	21.21	20.51	20.60	910370
2010-05-10	21.28	21.68	20.80	21.29	902356
2010-05-11	21.05	21.69	21.02	21.51	546689
2010-05-12	21.69	21.69	21.31	21.53	548999
2010-05-13	21.40	21.53	21.22	21.23	437190
2010-05-14	21.11	21.21	20.66	20.75	1144799
2010-05-17	20.77	21.14	20.49	21.08	997309
2010-05-18	21.31	21.31	20.34	20.39	630948
2010-05-19	20.39	20.71	20.11	20.22	470197
2010-05-20	19.90	20.09	19.37	19.37	976603
2010-05-21	19.36	19.77	19.16	19.74	1445389
2010-05-24	19.74	19.88	19.44	19.47	574389
2010-05-25	19.10	19.56	19.09	19.51	689759
2010-05-26	19.60	19.81	19.41	19.46	747437
2010-05-27	19.72	20.05	19.57	19.88	764247
2010-05-28	19.89	20.07	19.51	19.71	569809
2010-06-01	19.66	19.81	19.22	19.22	671468
2010-06-02	19.26	19.83	19.26	19.80	757690
2010-06-03	19.71	19.81	19.58	19.71	382867
2010-06-04	19.38	19.52	19.00	19.04	739767
2010-06-07	19.10	19.44	18.91	19.00	1327212
2010-06-08	19.08	19.26	18.89	19.26	669319
2010-06-09	19.10	19.20	18.84	18.93	844564
2010-06-10	19.21	19.62	19.20	19.61	688655
2010-06-11	19.42	19.60	19.29	19.58	602893
2010-06-14	19.76	20.05	19.57	19.72	673040
2010-06-15	19.72	19.95	19.51	19.93	633135
2010-06-16	19.77	19.96	19.62	19.81	413602
2010-06-17	19.93	20.07	19.71	19.90	486670
2010-06-18	19.91	20.06	19.69	19.88	696646
2010-06-21	20.05	20.05	19.60	19.63	498075
2010-06-22	19.67	19.98	19.50	19.52	436389
2010-06-23	19.56	19.70	19.40	19.48	366749
2010-06-24	19.44	19.71	19.29	19.36	544648
2010-06-25	19.36	19.66	19.26	19.35	2403484
2010-06-28	19.44	19.55	19.28	19.44	451177
2010-06-29	19.20	19.49	19.13	19.25	943958
2010-06-30	19.22	19.42	19.05	19.09	938875
2010-07-01	19.19	19.29	18.66	18.87	722065
2010-07-02	19.01	19.07	18.61	18.76	500587
2010-07-06	18.91	19.19	18.75	18.93	714943
2010-07-07	18.93	19.82	18.93	19.79	715789
2010-07-08	19.91	20.04	19.46	19.71	599735
2010-07-09	19.74	19.95	19.64	19.94	375344
2010-07-12	19.84	19.98	19.66	19.78	548132
2010-07-13	19.92	20.41	19.87	20.36	758191
2010-07-14	20.36	20.36	19.89	19.98	851728
2010-07-15	20.15	20.42	19.69	20.31	1329497
2010-07-16	20.25	20.26	19.72	19.77	782400
2010-07-19	19.90	19.95	19.68	19.87	699461
2010-07-20	19.63	20.06	19.40	20.03	803065
2010-07-21	20.13	20.16	19.54	19.55	653064
2010-07-22	19.78	20.27	19.78	20.17	535247
2010-07-23	20.09	20.34	20.00	20.28	425739
2010-07-26	20.21	20.79	20.06	20.78	677479
2010-07-27	20.80	21.05	20.76	20.88	726920
2010-07-28	20.79	21.05	20.65	20.71	459881
2010-07-29	20.86	21.00	20.65	20.76	469426
2010-07-30	20.57	20.92	20.47	20.76	538088
2010-08-02	21.07	21.19	20.88	21.17	637879
2010-08-03	21.06	21.39	20.97	21.06	963824
2010-08-04	21.17	21.22	21.02	21.13	537155
2010-08-05	21.08	21.12	20.87	21.03	739614
2010-08-06	20.88	20.94	20.55	20.77	432572
2010-08-09	20.79	20.97	20.66	20.97	320362
2010-08-10	20.75	20.89	20.51	20.69	369662
2010-08-11	20.44	20.45	20.09	20.09	531933
2010-08-12	19.90	20.04	19.69	19.92	458079
2010-08-13	19.86	19.97	19.79	19.82	646893
2010-08-16	19.71	20.00	19.64	19.86	622034
2010-08-17	19.96	20.09	19.75	19.95	538344
2010-08-18	19.98	20.11	19.83	19.98	517885
2010-08-19	19.84	19.93	19.66	19.73	577692
2010-08-20	19.63	19.75	19.36	19.62	486292
2010-08-23	19.75	19.87	19.51	19.52	297299
2010-08-24	19.36	19.46	19.17	19.30	478315
2010-08-25	19.18	19.37	19.09	19.31	476627
2010-08-26	19.35	19.46	19.07	19.09	526821
2010-08-27	19.27	19.46	19.03	19.39	530712
2010-08-30	19.30	19.38	18.94	18.96	635453
2010-08-31	18.86	19.11	18.83	18.95	751836
2010-09-01	19.12	19.43	19.04	19.43	807422
2010-09-02	19.49	19.70	19.37	19.64	858526
2010-09-03	19.87	19.96	19.74	19.93	461447
2010-09-07	19.75	19.75	19.34	19.36	620778
2010-09-08	19.43	19.72	19.43	19.64	899957
2010-09-09	19.88	20.02	19.69	19.86	528604
2010-09-10	19.84	20.02	19.79	19.90	436206
2010-09-13	20.05	20.24	19.91	20.18	419022
2010-09-14	20.18	20.26	19.74	19.96	529891
2010-09-15	19.87	20.20	19.80	20.08	531080
2010-09-16	20.04	20.14	19.88	20.07	329181
2010-09-17	20.14	20.22	19.88	19.97	1060798
2010-09-20	19.93	20.45	19.93	20.40	628474
2010-09-21	20.37	20.52	20.11	20.14	601282
2010-09-22	20.13	20.23	19.96	19.97	765288
2010-09-23	19.89	20.14	19.71	19.73	897764
2010-09-24	19.99	20.22	19.86	20.22	535604
2010-09-27	20.27	20.30	19.84	19.87	538043
2010-09-28	19.98	19.99	19.69	19.90	690262
2010-09-29	19.79	20.18	19.72	19.96	920705
2010-09-30	20.05	20.47	19.93	19.93	1036304
2010-10-01	20.10	20.29	19.74	19.97	845350
2010-10-04	19.86	20.09	19.83	19.92	661356
2010-10-05	20.12	20.58	19.97	20.47	1077705
2010-10-06	20.48	20.48	20.30	20.40	396260
2010-10-07	20.54	20.62	20.22	20.32	487375
2010-10-08	20.37	20.37	20.07	20.22	397270
2010-10-11	20.18	20.18	20.02	20.05	317656
2010-10-12	20.06	20.19	19.96	20.13	686927
2010-10-13	20.20	20.28	20.00	20.03	1137032
2010-10-14	20.01	20.13	19.19	19.43	1884627
2010-10-15	19.44	19.59	19.14	19.30	1097719
2010-10-18	19.34	19.62	19.34	19.62	987806
2010-10-19	19.44	19.79	19.29	19.45	982626
2010-10-20	19.48	19.56	19.29	19.45	768469
2010-10-21	19.56	19.65	19.25	19.39	669843
2010-10-22	19.48	19.57	19.37	19.52	569343
2010-10-25	19.69	19.69	19.28	19.30	491202
2010-10-26	19.28	19.48	19.20	19.27	889766
2010-10-27	19.24	19.64	19.20	19.37	806921
2010-10-28	19.51	19.63	19.39	19.46	898203
2010-10-29	19.49	19.56	19.37	19.54	649791
2010-11-01	19.67	19.67	19.13	19.38	859144
2010-11-02	19.54	19.67	19.39	19.46	739969
2010-11-03	19.53	19.63	19.40	19.54	1002743
2010-11-04	19.79	20.14	19.57	20.13	1421982
2010-11-05	20.14	20.96	20.01	20.58	1140013
2010-11-08	20.58	20.67	20.32	20.43	607213
2010-11-09	20.54	20.66	20.23	20.27	704085
2010-11-10	20.35	20.47	20.08	20.45	1287646
2010-11-11	20.23	20.43	20.13	20.32	542639
2010-11-12	20.25	20.26	19.98	20.01	715799
2010-11-15	20.10	20.34	20.02	20.14	565568
2010-11-16	20.10	20.15	19.74	19.98	981819
2010-11-17	20.04	20.24	19.74	19.82	659885
2010-11-18	20.08	20.25	19.89	20.04	602756
2010-11-19	19.90	20.02	19.81	19.93	380732
2010-11-22	19.90	20.11	19.77	20.06	855770
2010-11-23	19.89	20.30	19.84	20.08	793736
2010-11-24	20.21	20.37	20.09	20.23	578829
2010-11-26	20.01	20.19	19.92	19.93	334397
2010-11-29	19.90	20.13	19.88	20.07	651161
2010-11-30	19.95	20.08	19.79	19.91	770642
2010-12-01	20.24	20.49	20.12	20.47	840433
2010-12-02	19.46	20.01	19.36	19.98	1067464
2010-12-03	19.92	20.23	19.71	20.17	762034
2010-12-06	20.18	20.18	19.98	20.08	551642
2010-12-07	20.24	20.41	20.10	20.10	784320
2010-12-08	20.06	20.52	20.06	20.51	785714
2010-12-09	20.60	20.78	20.51	20.70	942877
2010-12-10	20.71	20.80	20.52	20.79	659489
2010-12-13	20.82	21.06	20.51	20.91	714882
2010-12-14	20.94	21.11	20.94	20.97	696858
2010-12-15	20.87	21.21	20.85	20.91	1361634
2010-12-16	21.01	21.53	20.82	20.87	2046861
2010-12-17	20.92	21.00	20.68	20.91	2228561
2010-12-20	21.04	21.08	20.86	20.91	783692
2010-12-21	21.01	21.02	20.92	21.00	781439
2010-12-22	21.03	21.09	20.99	21.06	1431064
2010-12-23	21.08	21.12	20.98	20.98	658925
2010-12-27	20.96	21.10	20.84	21.09	327146
2010-12-28	21.16	21.27	21.02	21.22	404216
2010-12-29	21.29	21.31	21.14	21.14	431825
2010-12-30	21.19	21.31	21.16	21.23	326787
2010-12-31	21.25	21.29	21.07	21.07	469505
2011-01-03	21.29	21.66	21.22	21.49	517130
2011-01-04	21.49	21.50	20.84	21.04	669290
2011-01-05	21.01	21.53	20.97	21.38	885625
2011-01-06	21.32	21.70	21.23	21.30	650261
2011-01-07	21.38	21.47	20.86	21.04	726718
2011-01-10	21.03	21.42	20.69	21.29	1335281
2011-01-11	21.36	21.44	21.20	21.30	608357
2011-01-12	21.47	21.69	21.36	21.59	794857
2011-01-13	21.63	22.20	21.45	21.68	1318113
2011-01-14	21.68	22.53	21.51	22.26	1248649
2011-01-18	22.15	22.59	22.03	22.59	1311946
2011-01-19	22.45	22.63	22.25	22.32	975409
2011-01-20	22.24	22.38	21.93	22.02	894305
2011-01-21	22.32	22.36	22.08	22.15	616695
2011-01-24	22.10	22.24	21.99	22.03	463272
2011-01-25	21.94	22.17	21.90	22.13	532193
2011-01-26	22.11	22.16	21.70	21.79	793709
2011-01-27	21.76	22.20	21.71	22.03	616691
2011-01-28	22.00	22.18	21.74	21.77	579371
2011-01-31	21.89	22.03	21.70	21.81	699987
2011-02-01	22.01	22.16	21.88	22.14	494571
2011-02-02	22.03	22.15	21.72	21.73	706354
2011-02-03	21.68	21.78	21.42	21.52	1095355
2011-02-04	21.57	21.75	21.42	21.73	542127
2011-02-07	21.79	21.91	21.68	21.91	678403
2011-02-08	21.87	21.97	21.75	21.84	653007
2011-02-09	21.74	21.99	21.58	21.65	828902
2011-02-10	21.56	21.74	21.49	21.54	592316
2011-02-11	21.52	22.20	21.49	21.90	805196
2011-02-14	21.94	22.00	21.69	21.74	951776
2011-02-15	21.62	21.76	21.58	21.67	796277
2011-02-16	21.66	21.87	21.66	21.83	790614
2011-02-17	21.72	21.79	21.64	21.66	434543
2011-02-18	21.73	21.79	21.59	21.72	661879
2011-02-22	21.56	21.69	21.38	21.40	648732
2011-02-23	21.37	21.50	21.01	21.09	546154
2011-02-24	21.00	21.12	20.78	20.83	1140840
2011-02-25	20.94	21.21	20.92	21.21	892968
2011-02-28	21.22	21.54	21.22	21.30	728895
2011-03-01	21.31	21.31	21.02	21.12	900251
2011-03-02	21.17	21.33	21.02	21.04	635393
2011-03-03	21.20	21.63	21.15	21.54	496331
2011-03-04	21.47	21.54	21.15	21.25	432753
2011-03-07	21.36	21.52	21.17	21.28	1577896
2011-03-08	21.34	21.87	21.30	21.84	625696
2011-03-09	21.72	21.86	21.54	21.68	354411
2011-03-10	21.32	21.36	21.08	21.15	838827
2011-03-11	21.10	21.35	21.04	21.27	454701
2011-03-14	21.17	21.30	21.01	21.10	446979
2011-03-15	20.58	21.13	20.44	20.87	1041406
2011-03-16	20.92	21.27	20.88	20.93	1581129
2011-03-17	21.21	21.21	20.78	20.89	664732
2011-03-18	21.15	21.29	20.97	21.11	1200624
2011-03-21	21.31	21.49	21.18	21.28	1061872
2011-03-22	21.32	21.35	21.13	21.17	713359
2011-03-23	21.17	21.24	20.89	20.96	549280
2011-03-24	21.02	21.05	20.78	20.94	465319
2011-03-25	20.96	21.20	20.88	20.95	506024
2011-03-28	21.06	21.11	20.76	20.83	578528
2011-03-29	20.85	21.09	20.79	20.95	669179
2011-03-30	21.04	21.32	21.01	21.29	580709
2011-03-31	21.21	21.52	21.11	21.45	680809
2011-04-01	21.58	21.77	21.41	21.75	737348
2011-04-04	21.88	21.88	21.66	21.75	492308
2011-04-05	21.68	21.90	21.64	21.73	651888
2011-04-06	21.85	22.06	21.74	22.03	821327
2011-04-07	22.00	22.13	21.89	21.96	576718
2011-04-08	21.95	22.05	21.62	21.71	440796
2011-04-11	21.67	21.95	21.67	21.88	981921
2011-04-12	21.71	21.90	21.64	21.64	322045
2011-04-13	21.79	21.84	21.39	21.47	472134
2011-04-14	21.48	21.63	21.24	21.57	633793
2011-04-15	21.68	21.82	21.52	21.82	667316
2011-04-18	21.61	21.84	21.52	21.69	905814
2011-04-19	21.76	21.87	21.65	21.71	786280
2011-04-20	21.91	22.06	21.79	21.99	878667
2011-04-21	22.03	22.05	21.84	22.05	431478
2011-04-25	22.07	22.20	21.96	22.06	543142
2011-04-26	22.07	22.27	21.98	22.27	1014010
2011-04-27	22.25	22.59	22.20	22.43	717679
2011-04-28	22.41	22.53	22.37	22.52	601574
2011-04-29	22.58	22.60	22.37	22.57	578142
2011-05-02	22.68	22.77	22.49	22.69	870393
2011-05-03	22.68	22.89	22.57	22.79	583616
2011-05-04	22.87	22.87	22.54	22.67	497198
2011-05-05	22.58	22.67	22.33	22.48	541998
2011-05-06	22.79	22.79	22.37	22.48	397665
2011-05-09	22.52	22.60	22.33	22.58	591217
2011-05-10	22.69	22.86	22.51	22.80	637256
2011-05-11	22.86	22.93	22.67	22.71	402363
2011-05-12	22.67	22.87	22.45	22.86	446132
2011-05-13	22.80	22.80	22.38	22.41	413247
2011-05-16	22.41	22.51	22.32	22.40	361385
2011-05-17	22.40	22.64	22.29	22.62	479482
2011-05-18	22.61	22.96	22.49	22.94	431615
2011-05-19	23.08	23.28	22.70	22.94	434741
2011-05-20	22.90	22.96	22.66	22.67	339144
2011-05-23	21.39	21.60	21.34	21.49	694831
2011-05-24	21.61	21.61	21.27	21.44	397455
2011-05-25	21.36	21.50	21.15	21.19	708926
2011-05-26	21.18	21.20	21.00	21.12	851295
2011-05-27	21.17	21.31	21.17	21.29	691540
2011-05-31	21.45	21.62	21.30	21.61	947846
2011-06-01	21.58	21.59	20.75	20.76	1304083
2011-06-02	20.90	21.03	20.80	21.01	831226
2011-06-03	20.82	21.00	20.71	20.78	574528
2011-06-06	20.75	20.92	20.58	20.75	764168
2011-06-07	20.94	21.03	20.75	20.79	1088435
2011-06-08	20.68	20.77	20.53	20.55	592326
2011-06-09	20.63	20.83	20.48	20.72	813062
2011-06-10	20.63	20.78	20.28	20.47	1146887
2011-06-13	20.48	20.69	20.33	20.58	938956
2011-06-14	20.78	20.90	20.65	20.75	682706
2011-06-15	20.61	20.77	20.52	20.57	711589
2011-06-16	20.61	20.95	20.55	20.81	974356
2011-06-17	20.93	21.06	20.83	20.90	885607
2011-06-20	20.88	21.11	20.84	20.96	543439
2011-06-21	21.04	21.12	20.89	21.10	424237
2011-06-22	21.08	21.30	20.95	21.11	948795
2011-06-23	20.90	21.11	20.74	20.90	948058
2011-06-24	20.98	21.13	20.76	20.82	1005294
2011-06-27	20.88	21.32	20.72	21.03	524557
2011-06-28	21.14	21.14	20.96	21.11	346484
2011-06-29	21.24	21.64	21.13	21.58	899249
2011-06-30	21.65	21.88	21.45	21.72	703414
2011-07-01	21.78	22.03	21.72	21.99	428219
2011-07-05	21.92	22.05	21.66	21.84	502071
2011-07-06	21.82	22.08	21.78	22.02	760184
2011-07-07	22.11	22.22	22.05	22.13	628362
2011-07-08	21.87	22.10	21.87	22.01	823562
2011-07-11	21.77	21.84	21.60	21.66	509923
2011-07-12	21.46	21.86	21.44	21.73	919559
2011-07-13	21.76	22.22	21.67	21.91	1160528
2011-07-14	21.92	22.09	21.32	21.46	1378963
2011-07-15	21.59	21.78	21.26	21.63	675041
2011-07-18	21.58	21.64	21.32	21.44	1018678
2011-07-19	21.50	21.72	21.37	21.66	891497
2011-07-20	21.72	22.01	21.60	21.78	707635
2011-07-21	21.91	22.01	21.77	21.95	2141406
2011-07-22	22.01	22.01	21.64	21.72	767429
2011-07-25	21.53	21.77	21.34	21.69	1171802
2011-07-26	21.73	21.76	21.40	21.44	826009
2011-07-27	21.38	21.50	20.80	20.83	1285874
2011-07-28	20.88	21.06	20.71	20.75	1342872
2011-07-29	20.60	20.81	20.49	20.66	946009
2011-08-01	20.94	20.99	20.59	20.72	917815
2011-08-02	20.62	20.78	20.30	20.32	960856
2011-08-03	20.38	20.44	19.91	20.40	1066242
2011-08-04	20.20	20.42	19.73	19.74	2155444
2011-08-05	19.96	19.97	19.29	19.35	1448228
2011-08-08	18.97	19.19	18.11	18.11	2696716
2011-08-09	18.50	19.06	17.86	19.05	2542111
2011-08-10	18.60	18.83	18.04	18.07	1868408
2011-08-11	18.22	19.07	18.12	18.88	1720505
2011-08-12	19.03	19.15	18.45	18.54	930817
2011-08-15	18.71	19.13	18.71	19.12	925762
2011-08-16	18.88	18.97	18.57	18.88	1167009
2011-08-17	19.08	19.29	18.92	19.05	733481
2011-08-18	18.59	18.59	18.13	18.24	1340972
2011-08-19	18.01	18.52	17.86	17.89	1210112
2011-08-22	18.33	18.45	17.92	18.02	1003205
2011-08-23	18.10	18.82	17.84	18.82	936606
2011-08-24	18.80	19.33	18.70	19.30	925592
2011-08-25	19.56	20.08	18.66	18.96	843126
2011-08-26	18.85	19.37	18.56	19.29	547647
2011-08-29	19.47	19.97	19.45	19.94	510232
2011-08-30	19.82	20.13	19.75	19.91	1041487
2011-08-31	20.05	20.15	19.76	19.99	1170189
2011-09-01	20.05	20.05	19.35	19.35	1195599
2011-09-02	18.99	19.26	18.74	18.76	1077591
2011-09-06	18.22	18.59	18.19	18.52	1657868
2011-09-07	18.60	19.21	18.55	19.19	1470794
2011-09-08	18.99	19.18	18.70	18.77	1247600
2011-09-09	18.61	18.89	18.11	18.16	1207738
2011-09-12	17.95	18.55	17.93	18.50	1270318
2011-09-13	18.59	18.88	18.45	18.68	745151
2011-09-14	18.83	19.19	18.61	19.00	753033
2011-09-15	19.14	19.21	18.78	19.15	1117809
2011-09-16	19.13	19.24	18.66	18.87	1795659
2011-09-19	18.58	18.69	18.31	18.46	803295
2011-09-20	18.55	18.81	18.40	18.41	1017817
2011-09-21	18.40	18.48	17.30	17.30	1286430
2011-09-22	16.87	17.37	16.78	17.23	1647481
2011-09-23	17.21	17.41	17.03	17.35	1159586
2011-09-26	17.55	18.02	17.31	18.00	854641
2011-09-27	18.22	18.39	17.80	17.95	857045
2011-09-28	18.04	18.21	17.47	17.49	787589
2011-09-29	17.88	18.13	17.52	18.06	1330327
2011-09-30	17.80	18.11	17.54	17.55	1016233
2011-10-03	17.53	17.91	16.99	17.02	953830
2011-10-04	16.85	18.13	16.70	18.08	1773173
2011-10-05	17.92	18.35	17.70	18.25	766948
2011-10-06	18.22	18.64	18.08	18.63	1011155
2011-10-07	18.75	18.76	17.79	17.82	1084004
2011-10-10	18.17	18.79	18.08	18.75	702307
2011-10-11	18.59	18.98	18.46	18.92	997636
2011-10-12	19.08	19.70	19.00	19.48	1501788
2011-10-13	19.19	19.19	17.81	18.73	2568133
2011-10-14	18.29	18.55	17.83	18.36	1895786
2011-10-17	18.34	18.39	17.89	17.95	1187699
2011-10-18	18.04	19.10	18.04	18.96	1176465
2011-10-19	18.97	19.22	18.69	18.77	1310312
2011-10-20	18.87	19.02	18.47	18.83	1033890
2011-10-21	19.06	19.48	18.83	19.42	3098987
2011-10-24	19.39	19.73	19.23	19.69	1114430
2011-10-25	19.63	19.66	19.13	19.16	889969
2011-10-26	19.46	19.69	19.17	19.57	977971
2011-10-27	19.95	20.31	19.79	20.21	1769532
2011-10-28	20.11	20.24	19.86	20.02	911651
2011-10-31	19.75	20.04	19.58	19.60	998089
2011-11-01	19.07	19.46	18.75	18.83	1279299
2011-11-02	19.24	19.52	19.10	19.49	702463
2011-11-03	19.70	19.72	19.24	19.68	797894
2011-11-04	19.50	19.58	19.23	19.53	625181
2011-11-07	19.56	19.76	19.31	19.74	641280
2011-11-08	19.82	20.14	19.52	20.04	897405
2011-11-09	19.59	19.73	19.06	19.12	987195
2011-11-10	19.46	19.63	19.20	19.47	747509
2011-11-11	19.73	19.77	19.57	19.71	898722
2011-11-14	19.56	19.69	19.20	19.30	580379
2011-11-15	19.25	19.53	19.15	19.46	1232800
2011-11-16	19.34	19.71	19.19	19.23	834917
2011-11-17	19.20	19.47	19.06	19.17	800112
2011-11-18	19.19	19.53	19.08	19.50	954034
2011-11-21	19.26	19.48	18.90	19.08	1335748
2011-11-22	19.16	19.26	18.87	19.04	1256153
2011-11-23	18.96	18.99	18.43	18.43	800286
2011-11-25	18.47	18.69	18.34	18.58	417985
2011-11-28	19.05	19.22	18.63	18.69	1156427
2011-11-29	18.70	18.91	18.58	18.78	1085626
2011-11-30	19.44	19.75	19.17	19.74	1236474
2011-12-01	19.68	19.77	19.38	19.55	865545
2011-12-02	19.77	19.99	19.63	19.72	832970
2011-12-05	19.97	20.21	19.80	20.00	1097672
2011-12-06	19.93	19.99	19.74	19.79	706914
2011-12-07	19.71	19.93	19.25	19.90	1299302
2011-12-08	19.73	19.82	19.26	19.30	539207
2011-12-09	19.44	20.04	19.44	20.00	754044
2011-12-12	19.74	19.75	19.45	19.60	638767
2011-12-13	19.77	19.89	19.27	19.38	557379
2011-12-14	19.29	19.52	19.11	19.28	673631
2011-12-15	19.50	19.58	19.28	19.54	652724
2011-12-16	19.62	20.02	19.44	19.51	2169971
2011-12-19	19.64	19.74	19.03	19.12	1230412
2011-12-20	19.44	19.91	19.41	19.75	1479846
2011-12-21	19.73	20.02	19.60	20.00	581055
2011-12-22	20.11	20.47	19.87	20.36	870532
2011-12-23	20.50	20.51	20.24	20.31	487798
2011-12-27	20.29	20.42	20.21	20.39	414695
2011-12-28	20.44	20.44	20.09	20.10	395616
2011-12-29	20.21	20.47	20.09	20.45	363715
2011-12-30	20.42	20.45	20.19	20.22	600707
2012-01-03	20.53	20.77	20.32	20.50	1111876
2012-01-04	20.35	20.47	20.16	20.41	829753
2012-01-05	20.19	20.67	20.04	20.49	1100304
2012-01-06	20.56	20.56	20.18	20.47	659162
2012-01-09	20.59	20.82	20.50	20.81	923905
2012-01-10	20.95	21.14	20.85	20.95	726508
2012-01-11	20.89	21.09	20.74	21.09	450021
2012-01-12	21.07	21.16	20.65	20.98	633432
2012-01-13	20.63	21.10	20.57	21.05	847146
2012-01-17	21.12	21.53	21.04	21.22	1280410
2012-01-18	21.14	21.50	21.07	21.48	873990
2012-01-19	21.45	21.59	21.24	21.50	970943
2012-01-20	21.48	21.63	21.25	21.59	752724
2012-01-23	21.70	21.80	21.48	21.53	584900
2012-01-24	21.49	21.51	20.94	21.29	605960
2012-01-25	21.40	21.57	21.14	21.52	707868
2012-01-26	21.65	21.66	20.76	20.98	718982
2012-01-27	20.97	21.10	20.85	20.98	633497
2012-01-30	20.94	20.96	20.66	20.66	774858
2012-01-31	20.83	20.95	20.58	20.59	973590
2012-02-01	20.79	21.02	20.61	20.94	1230312
2012-02-02	21.02	21.02	20.74	20.82	942336
2012-02-03	21.03	21.21	21.00	21.13	939062
2012-02-06	21.07	21.07	20.68	20.76	851283
2012-02-07	20.76	20.80	20.55	20.64	1149323
2012-02-08	20.68	20.72	20.45	20.59	675814
2012-02-09	20.64	20.72	20.39	20.68	676093
2012-02-10	20.53	20.53	20.08	20.24	1355630
2012-02-13	20.45	20.49	20.24	20.48	659051
2012-02-14	20.45	20.54	20.19	20.30	583048
2012-02-15	20.43	20.65	20.30	20.44	603296
2012-02-16	20.47	20.97	20.33	20.95	818956
2012-02-17	21.09	21.11	20.87	21.01	622803
2012-02-21	21.07	21.07	20.75	20.92	519494
2012-02-22	20.91	20.91	20.48	20.52	613363
2012-02-23	20.57	20.92	20.40	20.87	738423
2012-02-24	20.92	20.92	20.67	20.73	502572
2012-02-27	20.58	21.04	20.42	20.97	687809
2012-02-28	21.03	21.03	20.60	20.69	822143
2012-02-29	20.75	20.87	20.39	20.48	940016
2012-03-01	20.57	20.72	20.49	20.60	736609
2012-03-02	20.54	20.70	20.42	20.43	553952
2012-03-05	20.37	20.65	20.22	20.57	467433
2012-03-06	20.38	20.44	20.01	20.10	628047
2012-03-07	20.06	20.24	19.92	20.21	1566167
2012-03-08	20.35	20.45	20.19	20.42	785312
2012-03-09	20.43	20.90	20.33	20.80	730709
2012-03-12	20.81	20.98	20.68	20.77	694082
2012-03-13	20.90	21.39	20.88	21.38	823398
2012-03-14	21.38	21.45	21.03	21.05	814785
2012-03-15	21.06	21.47	20.97	21.42	798351
2012-03-16	21.63	21.74	21.39	21.57	1774094
2012-03-19	21.50	21.89	21.33	21.66	1034387
2012-03-20	21.54	21.79	21.39	21.55	657493
2012-03-21	21.64	21.80	21.39	21.51	486459
2012-03-22	21.41	21.41	21.07	21.26	330141
2012-03-23	21.33	21.34	21.03	21.27	498993
2012-03-26	21.36	21.58	21.25	21.55	509822
2012-03-27	21.52	21.56	21.36	21.38	353921
2012-03-28	21.42	21.70	21.32	21.69	500524
2012-03-29	21.60	21.62	21.20	21.55	506705
2012-03-30	21.66	21.66	21.37	21.49	536050
2012-04-02	21.49	21.74	21.31	21.56	747901
2012-04-03	21.63	21.68	21.42	21.66	678043
2012-04-04	21.39	21.56	21.11	21.24	797482
2012-04-05	21.17	21.33	21.06	21.11	540930
2012-04-09	20.79	20.94	20.69	20.78	669529
2012-04-10	20.84	20.84	20.48	20.58	1174567
2012-04-11	20.84	20.87	20.66	20.77	784484
2012-04-12	20.87	21.42	20.70	21.24	1165876
2012-04-13	21.34	21.38	21.06	21.08	1175366
2012-04-16	21.20	21.35	21.06	21.22	940567
2012-04-17	21.32	21.60	21.29	21.45	971209
2012-04-18	21.32	21.37	21.05	21.12	785883
2012-04-19	21.14	21.26	20.89	21.03	868448
2012-04-20	21.24	21.41	21.13	21.13	706501
2012-04-23	20.95	21.03	20.85	20.98	833858
2012-04-24	20.96	21.29	20.96	21.20	558476
2012-04-25	21.36	21.52	21.26	21.35	622920
2012-04-26	21.27	21.47	21.27	21.42	863463
2012-04-27	21.48	21.54	21.29	21.48	666024
2012-04-30	21.48	21.55	21.20	21.26	551801
2012-05-01	21.22	21.54	21.21	21.30	574393
2012-05-02	21.23	21.39	21.06	21.30	505527
2012-05-03	21.32	21.46	21.17	21.27	488171
2012-05-04	21.17	21.25	20.88	21.05	655383
2012-05-07	20.96	21.25	20.96	21.11	640262
2012-05-08	21.00	21.48	21.00	21.45	1024065
2012-05-09	21.21	21.37	21.03	21.26	728154
2012-05-10	21.39	21.56	21.30	21.41	573795
2012-05-11	21.17	21.46	21.07	21.26	505763
2012-05-14	21.06	21.18	20.94	21.00	540849
2012-05-15	20.93	21.13	20.69	20.80	577195
2012-05-16	20.91	20.96	20.59	20.59	575884
2012-05-17	20.58	20.70	20.20	20.23	924183
2012-05-18	20.30	20.43	20.08	20.09	567114
2012-05-21	20.16	20.40	20.07	20.37	1209617
2012-05-22	20.44	20.64	20.37	20.50	719588
2012-05-23	20.40	20.63	20.21	20.60	542267
2012-05-24	20.66	20.74	20.44	20.71	539457
2012-05-25	20.84	20.89	20.62	20.68	665573
2012-05-29	20.87	20.87	20.59	20.69	545906
2012-05-30	20.55	20.59	20.31	20.35	638554
2012-05-31	20.32	20.63	20.16	20.54	1122617
2012-06-01	20.19	20.25	19.61	19.61	981446
2012-06-04	19.71	19.76	19.18	19.28	903333
2012-06-05	19.28	19.47	19.19	19.29	808117
2012-06-06	19.39	19.63	19.26	19.60	1111086
2012-06-07	19.78	19.95	19.71	19.72	1553269
2012-06-08	19.70	19.99	19.58	19.86	970149
2012-06-11	20.03	20.06	19.65	19.68	664725
2012-06-12	19.71	19.99	19.62	19.99	710101
2012-06-13	19.90	20.16	19.75	19.81	606701
2012-06-14	19.89	20.06	19.81	19.97	627836
2012-06-15	19.96	20.08	19.94	19.99	1355263
2012-06-18	19.87	20.13	19.87	20.06	938638
2012-06-19	20.12	20.36	20.08	20.17	716335
2012-06-20	20.19	20.26	19.99	20.10	562692
2012-06-21	20.18	20.26	19.70	19.72	625224
2012-06-22	19.89	20.07	19.81	19.99	861460
2012-06-25	19.78	19.83	19.55	19.60	706049
2012-06-26	19.69	19.77	19.50	19.67	482358
2012-06-27	19.71	19.99	19.58	19.97	392816
2012-06-28	19.73	19.96	19.51	19.95	771264
2012-06-29	20.22	20.29	19.96	20.10	1057087
2012-07-02	20.11	20.28	20.00	20.15	782476
2012-07-03	20.19	20.28	20.01	20.27	538556
2012-07-05	20.21	20.31	20.09	20.22	802149
2012-07-06	20.12	20.16	20.02	20.13	578336
2012-07-09	20.07	20.34	20.07	20.32	1354178
2012-07-10	20.47	20.58	20.14	20.26	983386
2012-07-11	20.22	20.47	20.14	20.43	1361749
2012-07-12	20.68	20.98	20.62	20.83	1951643
2012-07-13	20.98	21.41	20.94	21.27	1412102
2012-07-16	21.12	21.36	20.96	21.00	1123411
2012-07-17	21.03	21.26	20.82	21.26	1450215
2012-07-18	21.30	21.54	21.16	21.38	1141374
2012-07-19	21.38	21.53	21.28	21.38	1007689
2012-07-20	21.21	21.47	21.09	21.32	7368800
2012-07-23	21.13	21.13	20.96	21.11	978389
2012-07-24	21.20	21.21	20.84	21.01	1343261
2012-07-25	21.07	21.09	20.89	20.94	696490
2012-07-26	21.13	21.18	20.93	21.00	844527
2012-07-27	21.11	21.22	20.86	21.10	1256470
2012-07-30	21.03	21.12	20.89	20.93	462706
2012-07-31	20.96	20.98	20.82	20.88	647569
2012-08-01	20.95	20.98	20.70	20.72	522579
2012-08-02	20.65	20.75	20.48	20.62	566782
2012-08-03	20.92	21.20	20.85	21.09	490221
2012-08-06	21.10	21.22	20.83	20.86	384640
2012-08-07	20.98	21.26	20.88	20.98	560622
2012-08-08	20.95	21.27	20.94	21.07	474717
2012-08-09	21.11	21.11	20.81	20.87	362859
2012-08-10	20.85	20.85	20.68	20.84	338040
2012-08-13	20.85	20.89	20.69	20.88	362700
2012-08-14	20.96	20.98	20.83	20.91	410385
2012-08-15	20.92	21.07	20.87	20.89	419343
2012-08-16	20.94	20.97	20.77	20.96	366566
2012-08-17	20.94	21.17	20.89	21.16	373456
2012-08-20	21.16	21.24	21.09	21.15	350625
2012-08-21	21.19	21.42	21.18	21.22	535052
2012-08-22	21.17	21.24	20.93	20.96	445667
2012-08-23	20.97	20.99	20.82	20.82	354526
2012-08-24	20.83	21.04	20.83	20.95	436574
2012-08-27	21.02	21.10	20.89	20.94	262774
2012-08-28	20.92	21.13	20.90	21.07	447979
2012-08-29	21.05	21.36	20.95	21.35	506451
2012-08-30	21.28	21.28	21.13	21.14	423990
2012-08-31	21.29	21.36	21.15	21.33	567676
2012-09-04	21.37	21.80	21.29	21.72	936068
2012-09-05	21.56	21.74	21.31	21.46	966728
2012-09-06	21.61	21.82	21.60	21.64	864549
2012-09-07	21.72	21.84	21.64	21.76	518653
2012-09-10	21.83	21.85	21.65	21.65	404435
2012-09-11	21.68	21.87	21.56	21.66	394977
2012-09-12	21.74	21.91	21.64	21.80	463982
2012-09-13	21.68	22.25	21.56	22.03	739266
2012-09-14	22.13	22.67	21.99	22.57	662786
2012-09-17	22.55	22.66	22.10	22.13	729616
2012-09-18	22.07	22.15	21.90	21.92	636612
2012-09-19	22.03	22.06	21.76	21.80	539740
2012-09-20	21.61	21.74	21.48	21.56	834793
2012-09-21	22.01	22.02	21.43	21.56	2833153
2012-09-24	21.46	21.81	21.36	21.67	393314
2012-09-25	21.81	21.85	21.49	21.51	413292
2012-09-26	21.50	21.63	21.26	21.30	509811
2012-09-27	21.40	21.64	21.28	21.48	382453
2012-09-28	21.40	21.47	21.23	21.39	392765
2012-10-01	21.54	21.55	21.11	21.26	744842
2012-10-02	21.25	21.41	21.08	21.19	540630
2012-10-03	21.25	21.35	21.10	21.18	426060
2012-10-04	21.26	21.36	21.14	21.30	863253
2012-10-05	21.35	21.47	21.20	21.31	449951
2012-10-08	21.28	21.28	21.10	21.21	526878
2012-10-09	21.40	21.40	21.12	21.21	726742
2012-10-10	21.27	21.37	21.19	21.28	389501
2012-10-11	21.42	21.47	21.28	21.39	452678
2012-10-12	21.31	21.33	20.68	20.75	1161454
2012-10-15	20.78	20.94	20.60	20.66	1985975
2012-10-16	20.45	20.45	19.76	19.96	2703772
2012-10-17	19.89	20.05	19.78	19.90	1681295
2012-10-18	19.96	20.13	19.81	20.02	1097766
2012-10-19	20.12	20.21	19.98	19.98	2975859
2012-10-22	20.00	20.05	19.89	20.04	870074
2012-10-23	19.91	20.19	19.81	20.08	1671997
2012-10-24	20.24	20.24	20.05	20.09	492254
2012-10-25	20.18	20.28	20.08	20.25	577730
2012-10-26	20.25	20.25	20.06	20.21	623212
2012-10-31	20.21	20.21	19.99	20.19	531864
2012-11-01	20.31	20.58	20.20	20.43	868147
2012-11-02	20.52	20.69	20.11	20.35	1212097
2012-11-05	20.43	20.69	20.23	20.47	1078265
2012-11-06	20.54	20.75	20.38	20.67	1025855
2012-11-07	20.48	20.61	20.11	20.12	1093723
2012-11-08	20.24	20.39	20.13	20.15	1059934
2012-11-09	20.15	20.38	20.13	20.18	764985
2012-11-12	20.25	20.34	20.15	20.17	681466
2012-11-13	20.14	20.41	20.06	20.09	641778
2012-11-14	20.03	20.18	19.74	19.78	1057283
2012-11-15	19.78	19.99	19.74	19.79	1084649
2012-11-16	19.83	20.24	19.78	20.19	1155916
2012-11-19	20.34	20.50	20.32	20.50	700158
2012-11-20	20.53	20.75	20.45	20.56	1050791
2012-11-21	20.37	20.68	20.16	20.26	1307009
2012-11-23	20.27	20.79	20.21	20.79	424708
2012-11-26	20.69	20.84	20.53	20.71	1165546
2012-11-27	20.83	20.83	20.45	20.48	1248171
2012-11-28	20.13	20.29	19.46	19.70	1497627
2012-11-29	19.76	19.91	19.71	19.85	772834
2012-11-30	19.89	19.95	19.70	19.92	1104611
2012-12-03	19.96	20.02	19.72	19.81	805856
2012-12-04	20.11	20.11	19.54	19.65	694913
2012-12-05	19.67	19.81	19.62	19.66	532571
2012-12-06	19.62	19.73	19.49	19.58	653894
2012-12-07	19.68	19.70	19.51	19.61	428572
2012-12-10	19.65	20.10	19.56	19.80	951735
2012-12-11	19.86	20.04	19.71	19.74	823005
2012-12-12	19.83	20.05	19.72	19.85	706642
2012-12-13	19.82	19.94	19.51	19.66	838860
2012-12-14	19.56	19.67	19.52	19.55	458891
2012-12-17	19.85	19.93	19.65	19.78	870724
2012-12-18	19.82	20.06	19.76	20.05	860161
2012-12-19	20.02	20.14	19.91	19.97	491926
2012-12-20	20.04	20.09	19.78	19.97	861215
2012-12-21	19.75	19.90	19.63	19.71	2297029
2012-12-24	19.71	19.78	19.62	19.77	418316
2012-12-26	19.75	19.81	19.62	19.64	530038
2012-12-27	19.66	19.72	19.32	19.51	757522
2012-12-28	19.39	19.65	19.34	19.48	649701
2012-12-31	19.49	19.57	19.37	19.52	829154
2013-01-02	19.87	20.24	19.71	20.24	1202476
2013-01-03	20.31	20.53	20.10	20.49	900388
2013-01-04	20.54	20.70	20.43	20.68	886007
2013-01-07	20.51	20.62	20.34	20.59	710456
2013-01-08	20.60	20.72	20.36	20.49	943081
2013-01-09	20.43	20.53	20.25	20.34	697286
2013-01-10	20.53	20.61	20.32	20.49	706768
2013-01-11	20.39	20.53	20.18	20.32	835321
2013-01-14	20.43	20.66	20.28	20.60	872177
2013-01-15	20.53	20.72	20.05	20.32	2089464
2013-01-16	20.39	20.60	20.36	20.49	823087
2013-01-17	20.58	20.66	20.53	20.58	752528
2013-01-18	20.61	20.70	20.42	20.59	2590943
2013-01-22	20.60	20.79	20.60	20.79	1007839
2013-01-23	20.78	20.83	20.60	20.67	575683
2013-01-24	20.65	20.87	20.50	20.75	547353
2013-01-25	20.83	20.83	20.64	20.70	641921
2013-01-28	20.66	20.71	20.47	20.65	1045983
2013-01-29	20.67	20.84	20.63	20.81	545661
2013-01-30	20.81	20.91	20.66	20.85	655173
2013-01-31	20.85	20.97	20.74	20.91	1135870
2013-02-01	20.98	21.12	20.83	21.08	657096
2013-02-04	20.99	21.05	20.83	20.94	548819
2013-02-05	21.06	21.12	20.89	21.09	884980
2013-02-06	21.00	21.16	20.91	21.15	661668
2013-02-07	21.16	21.30	21.07	21.30	1068069
2013-02-08	21.30	21.38	21.16	21.35	914753
2013-02-11	21.35	21.45	21.31	21.39	559786
2013-02-12	21.47	21.58	21.44	21.49	791554
2013-02-13	21.56	21.59	21.44	21.59	515399
2013-02-14	21.49	21.61	21.46	21.60	482067
2013-02-15	21.67	21.67	21.52	21.61	563634
2013-02-19	21.68	21.72	21.58	21.68	641731
2013-02-20	21.70	21.75	21.49	21.51	534647
2013-02-21	21.47	21.61	21.24	21.33	551974
2013-02-22	21.35	21.58	21.25	21.58	502028
2013-02-25	21.04	21.35	20.85	20.86	1342093
2013-02-26	21.00	21.04	20.69	20.85	962090
2013-02-27	20.89	21.24	20.85	21.17	829674
2013-02-28	21.21	21.46	21.15	21.21	920387
2013-03-01	21.12	21.20	20.88	21.15	1007292
2013-03-04	21.02	21.12	20.84	21.02	857805
2013-03-05	21.12	21.29	21.02	21.15	589732
2013-03-06	21.22	21.30	21.15	21.23	366778
2013-03-07	21.22	21.40	21.20	21.29	375594
2013-03-08	21.42	21.43	21.22	21.32	559676
2013-03-11	21.31	21.47	21.26	21.47	395079
2013-03-12	21.49	21.49	21.32	21.48	573276
2013-03-13	21.52	21.72	21.50	21.68	697147
2013-03-14	21.74	21.91	21.72	21.89	632829
2013-03-15	22.02	22.14	21.85	22.10	1918703
2013-03-18	21.89	22.07	21.87	22.03	726754
2013-03-19	22.02	22.20	22.01	22.18	739560
2013-03-20	22.27	22.43	22.21	22.39	810689
2013-03-21	22.31	22.38	22.20	22.31	497638
2013-03-22	22.38	22.51	22.30	22.47	583861
2013-03-25	22.62	22.66	22.35	22.61	743683
2013-03-26	22.72	22.72	22.40	22.56	637383
2013-03-27	22.49	22.69	22.33	22.67	848912
2013-03-28	22.72	22.77	22.54	22.74	775869
2013-04-01	22.79	22.79	22.58	22.66	991433
2013-04-02	22.69	22.79	22.02	22.13	1532142
2013-04-03	22.12	22.26	21.85	21.89	758544
2013-04-04	21.87	22.01	21.67	22.00	1148473
2013-04-05	21.83	22.13	21.67	22.10	1037326
2013-04-08	22.18	22.24	21.93	22.21	740163
2013-04-09	22.31	22.31	22.00	22.14	698160
2013-04-10	22.12	22.62	22.12	22.56	845643
2013-04-11	21.92	22.31	21.72	22.11	1678653
2013-04-12	22.25	22.31	21.81	21.95	1258392
2013-04-15	21.82	21.93	21.42	21.42	1195388
2013-04-16	21.57	21.93	21.46	21.79	707008
2013-04-17	21.73	21.88	21.50	21.73	1308257
2013-04-18	21.78	21.84	21.56	21.61	981539
2013-04-19	21.69	21.94	21.59	21.87	1238162
2013-04-22	21.87	21.96	21.72	21.88	533538
2013-04-23	22.01	22.08	21.83	21.97	639256
2013-04-24	22.00	22.18	21.93	22.17	521371
2013-04-25	22.24	22.38	22.19	22.25	358417
2013-04-26	22.16	22.25	21.88	22.10	527117
2013-04-29	22.18	22.26	22.11	22.19	434159
2013-04-30	22.21	22.34	22.02	22.33	878886
2013-05-01	22.33	22.33	21.91	21.93	526798
2013-05-02	21.91	22.26	21.86	22.10	426794
2013-05-03	22.27	22.43	22.20	22.27	484981
2013-05-06	22.31	22.50	22.29	22.47	392387
2013-05-07	22.55	22.83	22.46	22.81	700728
2013-05-08	22.52	22.82	22.52	22.81	656909
2013-05-09	22.83	22.83	22.62	22.67	309914
2013-05-10	22.73	22.85	22.60	22.82	370546
2013-05-13	22.84	22.98	22.67	22.86	568329
2013-05-14	22.82	23.09	22.75	23.09	485863
2013-05-15	23.10	23.27	23.03	23.23	489871
2013-05-16	23.26	23.34	23.08	23.25	711539
2013-05-17	23.60	24.00	23.36	24.00	1146973
2013-05-20	23.98	24.38	23.93	24.19	836430
2013-05-21	24.17	24.38	24.04	24.32	521574
2013-05-22	24.36	24.71	23.98	24.09	759478
2013-05-23	23.92	24.03	23.45	24.01	796954
2013-05-24	24.08	24.22	23.78	24.21	452394
2013-05-28	24.54	24.72	24.24	24.33	668053
2013-05-29	24.13	24.43	24.09	24.24	412441
2013-05-30	24.33	24.55	24.29	24.39	898682
2013-05-31	24.31	24.48	24.17	24.23	502412
2013-06-03	24.30	24.41	24.03	24.24	780301
2013-06-04	24.26	24.44	24.09	24.25	956061
2013-06-05	24.10	24.19	23.82	23.88	559587
2013-06-06	23.92	24.33	23.81	24.32	748010
2013-06-07	24.46	24.51	24.27	24.46	341708
2013-06-10	24.56	24.78	24.38	24.78	442398
2013-06-11	24.68	24.82	24.41	24.61	648740
2013-06-12	24.79	24.85	24.16	24.18	768358
2013-06-13	24.11	24.37	23.96	24.37	1817006
2013-06-14	24.31	24.42	23.89	23.96	1129449
2013-06-17	23.99	24.22	23.94	24.12	518296
2013-06-18	24.20	24.27	24.02	24.21	669477
2013-06-19	24.24	24.28	24.02	24.03	671064
2013-06-20	23.89	24.09	23.70	23.96	1085839
2013-06-21	24.14	24.47	23.97	24.01	3347612
2013-06-24	23.92	24.14	23.83	23.90	1319467
2013-06-25	24.17	24.17	23.75	23.93	1811805
2013-06-26	24.13	24.22	23.84	23.94	1135555
2013-06-27	24.14	24.37	23.92	24.36	1066176
2013-06-28	24.27	24.42	24.08	24.25	1368020
2013-07-01	24.42	24.89	24.37	24.72	778439
2013-07-02	24.78	25.14	24.73	24.97	640551
2013-07-03	24.89	25.16	24.78	25.04	340884
2013-07-05	25.24	25.66	25.10	25.64	564938
2013-07-08	25.76	25.80	25.54	25.60	499395
2013-07-09	25.82	25.82	25.41	25.74	697300
2013-07-10	25.69	25.77	25.44	25.56	876158
2013-07-11	25.81	26.15	25.06	25.17	726346
2013-07-12	25.43	25.55	25.21	25.55	701472
2013-07-15	25.49	25.75	25.48	25.75	457503
2013-07-16	25.70	25.74	25.05	25.21	648467
2013-07-17	25.26	25.49	25.18	25.29	535980
2013-07-18	25.39	25.73	25.29	25.71	407984
2013-07-19	25.80	26.00	25.48	25.87	760676
2013-07-22	25.90	26.20	25.80	26.13	419368
2013-07-23	26.15	26.30	25.98	26.23	404168
2013-07-24	26.28	26.46	26.14	26.23	493020
2013-07-25	26.08	26.23	25.66	25.76	600257
2013-07-26	25.70	25.73	25.51	25.70	410680
2013-07-29	25.57	25.64	25.29	25.38	292625
2013-07-30	25.41	25.79	25.40	25.55	548558
2013-07-31	25.68	26.18	25.40	25.41	904411
2013-08-01	25.68	26.37	25.68	26.10	1130958
2013-08-02	26.03	26.03	25.71	25.87	357910
2013-08-05	25.77	25.94	25.58	25.87	226283
2013-08-06	25.78	25.83	25.49	25.54	236329
2013-08-07	25.50	25.59	25.23	25.38	318777
2013-08-08	25.58	25.61	25.28	25.43	238290
2013-08-09	25.38	25.53	25.24	25.27	211887
2013-08-12	25.14	25.38	25.06	25.31	200812
2013-08-13	25.22	25.48	24.95	25.35	251204
2013-08-14	25.30	25.49	25.22	25.26	454933
2013-08-15	25.11	25.20	24.92	25.12	533834
2013-08-16	25.19	25.36	25.01	25.01	306924
2013-08-19	24.95	25.09	24.94	25.05	376237
2013-08-20	25.07	25.46	25.02	25.39	327864
2013-08-21	25.32	25.37	25.02	25.06	327314
2013-08-22	25.06	25.46	25.03	25.36	197477
2013-08-23	25.60	25.60	25.01	25.24	362247
2013-08-26	25.19	25.35	25.02	25.12	234662
2013-08-27	24.82	25.02	24.28	24.29	358984
2013-08-28	24.28	24.61	24.21	24.51	291663
2013-08-29	24.43	24.75	24.14	24.53	267262
2013-08-30	24.48	24.62	24.00	24.05	414153
2013-09-03	24.26	24.61	23.47	23.71	1039253
2013-09-04	23.64	23.97	23.41	23.95	989712
2013-09-05	23.87	24.14	23.85	23.99	358465
2013-09-06	24.03	24.16	23.59	24.03	511616
2013-09-09	24.03	24.24	23.94	24.11	467518
2013-09-10	24.19	24.29	24.02	24.26	599959
2013-09-11	24.18	24.29	24.02	24.18	377399
2013-09-12	24.18	24.29	24.09	24.16	463144
2013-09-13	24.12	24.29	23.94	24.07	478856
2013-09-16	24.36	24.36	24.08	24.12	551900
2013-09-17	24.07	24.40	24.07	24.33	685726
2013-09-18	24.32	24.50	24.05	24.07	770555
2013-09-19	24.06	24.18	23.60	23.88	899346
2013-09-20	23.98	24.17	23.93	24.04	1723952
2013-09-23	24.15	24.15	23.74	23.78	781396
2013-09-24	23.82	24.27	23.72	24.12	630661
2013-09-25	24.10	24.37	23.91	24.27	513214
2013-09-26	24.26	24.50	24.05	24.28	562803
2013-09-27	24.12	24.53	24.12	24.23	503480
2013-09-30	23.99	24.44	23.73	24.40	625681
2013-10-01	24.43	24.82	24.36	24.75	1453659
2013-10-02	24.56	24.56	24.24	24.37	893077
2013-10-03	24.26	24.53	24.21	24.51	865683
2013-10-04	24.50	24.57	24.36	24.45	721937
2013-10-07	24.28	24.29	24.02	24.03	716056
2013-10-08	23.97	24.09	23.86	23.96	837404
2013-10-09	24.03	24.22	23.87	23.96	792597
2013-10-10	24.27	24.57	24.03	24.56	639860
2013-10-11	24.37	24.91	24.32	24.88	755074
2013-10-14	24.73	24.99	24.58	24.91	959121
2013-10-15	24.92	25.06	24.41	24.56	1109167
2013-10-16	24.64	25.29	24.64	25.26	836200
2013-10-17	25.11	25.61	25.10	25.55	758720
2013-10-18	25.61	25.74	25.39	25.61	4226689
2013-10-21	25.63	26.00	25.62	25.92	623505
2013-10-22	25.93	26.05	25.74	25.95	463131
2013-10-23	25.93	26.12	25.77	25.95	369167
2013-10-24	25.92	26.00	25.78	25.92	307222
2013-10-25	25.90	25.99	25.77	25.92	315158
2013-10-28	25.92	26.09	25.78	25.98	323652
2013-10-29	25.98	26.08	25.73	25.92	393836
2013-10-30	25.90	26.03	25.77	25.87	324187
2013-10-31	25.84	25.92	25.60	25.62	424567
2013-11-01	25.68	25.78	25.37	25.56	285900
2013-11-04	25.67	25.80	25.36	25.48	282437
2013-11-05	25.26	25.49	25.21	25.32	517610
2013-11-06	25.48	25.80	25.41	25.64	403487
2013-11-07	25.70	25.85	25.28	25.36	353192
2013-11-08	25.37	26.31	25.37	26.28	621350
2013-11-11	26.22	26.24	25.94	25.98	360184
2013-11-12	25.84	25.96	25.66	25.77	369694
2013-11-13	25.69	26.09	25.64	26.07	329706
2013-11-14	26.14	26.33	26.04	26.26	415918
2013-11-15	26.50	26.50	26.11	26.19	431228
2013-11-18	26.17	26.41	26.07	26.16	258772
2013-11-19	26.03	26.24	26.02	26.10	375844
2013-11-20	26.13	26.25	25.94	26.04	244674
2013-11-21	26.12	26.49	26.01	26.40	297185
2013-11-22	26.40	26.68	26.24	26.66	399446
2013-11-25	26.63	26.76	26.49	26.63	537532
2013-11-26	26.48	26.60	26.28	26.39	474448
2013-11-27	26.35	26.61	26.26	26.56	405892
2013-11-29	26.52	26.54	26.30	26.38	227391
2013-12-02	26.26	26.64	26.07	26.18	468520
2013-12-03	26.03	26.20	25.71	25.81	465178
2013-12-04	25.68	26.06	25.67	25.83	285282
2013-12-05	25.75	25.99	25.68	25.98	328583
2013-12-06	26.29	26.52	26.02	26.23	606472
2013-12-09	26.32	26.60	26.16	26.28	486957
2013-12-10	26.21	26.36	25.99	26.01	357493
2013-12-11	26.04	26.15	25.54	25.61	560050
2013-12-12	25.66	25.95	25.66	25.78	543870
2013-12-13	25.81	26.12	25.69	25.76	456412
2013-12-16	25.85	26.08	25.77	26.07	542572
2013-12-17	26.02	26.31	25.71	25.78	580278
2013-12-18	25.78	26.18	25.54	26.15	506650
2013-12-19	26.02	26.09	25.66	25.67	601835
2013-12-20	25.87	26.09	25.62	26.05	1614178
2013-12-23	26.27	26.50	26.09	26.41	544700
2013-12-24	26.30	26.50	26.30	26.40	228482
2013-12-26	26.44	26.63	26.32	26.35	558230
2013-12-27	26.45	26.54	26.28	26.31	326591
2013-12-30	26.26	26.36	26.18	26.29	410320
2013-12-31	26.23	26.36	26.13	26.26	379686
2014-01-02	26.14	26.14	25.76	25.77	492192
2014-01-03	25.73	25.83	25.61	25.71	646224
2014-01-06	26.02	26.12	25.56	25.60	880689
2014-01-07	25.73	26.21	25.65	26.19	831419
2014-01-08	26.14	26.29	25.87	26.14	493176
2014-01-09	26.52	26.83	26.42	26.77	1304836
2014-01-10	26.77	26.91	26.33	26.46	615754
2014-01-13	26.32	26.54	26.19	26.35	771159
2014-01-14	26.02	26.32	25.59	26.02	1027970
2014-01-15	26.00	26.54	25.98	26.37	1121106
2014-01-16	26.37	26.47	26.25	26.43	1053837
2014-01-17	26.55	26.67	26.31	26.52	1827092
2014-01-21	26.66	27.06	26.64	26.92	798468
2014-01-22	26.85	27.18	26.77	27.12	608742
2014-01-23	27.04	27.04	26.69	26.87	610271
2014-01-24	26.75	26.75	26.27	26.28	568600
2014-01-27	26.07	26.46	26.01	26.03	465371
2014-01-28	26.07	26.37	25.98	26.26	596251
2014-01-29	26.03	26.25	25.80	25.81	881614
2014-01-30	25.97	26.07	25.76	25.97	421453
2014-01-31	25.60	25.88	25.40	25.42	623435
2014-02-03	25.60	25.60	24.36	24.49	1759318
2014-02-04	24.62	25.00	24.48	24.84	1004343
2014-02-05	24.81	25.02	24.66	24.84	532103
2014-02-06	24.82	25.05	24.68	25.02	433829
2014-02-07	25.00	25.19	24.85	25.04	384012
2014-02-10	25.07	25.18	24.90	25.16	303655
2014-02-11	25.17	25.62	25.01	25.57	420705
2014-02-12	25.61	25.90	25.40	25.52	388448
2014-02-13	25.33	25.64	25.09	25.64	515631
2014-02-14	25.53	25.81	25.51	25.76	270204
2014-02-18	25.70	26.07	25.65	25.74	565102
2014-02-19	25.63	25.86	25.07	25.08	531629
2014-02-20	25.11	25.28	24.81	25.15	453694
2014-02-21	25.17	25.34	25.02	25.23	542943
2014-02-24	25.20	25.68	25.14	25.63	496675
2014-02-25	25.59	25.80	25.36	25.42	404796
2014-02-26	25.46	25.77	25.34	25.70	523635
2014-02-27	25.71	25.91	25.56	25.86	355172
2014-02-28	25.83	26.32	25.76	26.11	508198
2014-03-03	25.74	25.83	25.60	25.71	510543
2014-03-04	26.09	26.30	25.97	26.14	498673
2014-03-05	26.21	26.21	25.94	26.02	321506
2014-03-06	26.12	26.22	25.96	26.11	737392
2014-03-07	26.19	26.71	26.14	26.58	508743
2014-03-10	26.59	26.82	26.38	26.54	611550
2014-03-11	26.59	26.59	26.21	26.45	424294
2014-03-12	26.36	26.40	26.13	26.32	596171
2014-03-13	26.40	26.57	26.18	26.26	424371
2014-03-14	26.15	26.47	26.04	26.16	368800
2014-03-17	26.24	26.47	26.24	26.43	434275
2014-03-18	26.43	26.60	26.36	26.59	643096
2014-03-19	26.59	27.08	26.47	26.77	397922
2014-03-20	26.68	27.19	26.68	27.19	518210
2014-03-21	27.30	27.66	27.12	27.20	1319870
2014-03-24	27.29	27.47	27.02	27.25	429065
2014-03-25	27.26	27.50	26.98	27.12	514281
2014-03-26	27.20	27.29	26.84	26.87	583608
2014-03-27	26.80	26.93	26.39	26.42	456797
2014-03-28	26.46	26.88	26.35	26.68	447106
2014-03-31	26.85	27.23	26.68	27.14	369765
2014-04-01	27.18	27.61	26.97	27.54	571706
2014-04-02	27.56	27.73	27.32	27.43	536362
2014-04-03	27.44	27.63	27.30	27.57	353927
2014-04-04	27.59	27.74	26.89	26.94	580749
2014-04-07	26.92	27.08	26.46	26.59	1050129
2014-04-08	26.73	26.85	26.47	26.81	785593
2014-04-09	26.88	26.90	26.41	26.68	736487
2014-04-10	26.31	26.31	25.17	25.18	2121068
2014-04-11	25.08	25.29	24.78	24.93	1061357
2014-04-14	25.11	25.37	24.84	25.08	883886
2014-04-15	25.16	25.61	24.94	25.54	1043091
2014-04-16	25.64	25.68	25.36	25.51	487058
2014-04-17	25.46	25.97	25.33	25.89	2048942
2014-04-21	25.87	26.12	25.64	25.72	724704
2014-04-22	25.82	26.17	25.73	25.97	1102477
2014-04-23	25.99	26.08	25.71	25.89	802568
2014-04-24	25.95	25.98	25.51	25.58	410794
2014-04-25	25.45	25.59	25.23	25.26	435459
2014-04-28	25.35	25.49	25.03	25.22	520774
2014-04-29	25.35	25.57	25.18	25.26	541693
2014-04-30	25.13	25.49	24.97	25.42	556828
2014-05-01	25.48	25.52	25.07	25.34	594293
2014-05-02	25.37	25.91	25.31	25.35	577667
2014-05-05	25.21	25.36	24.97	25.23	362119
2014-05-06	25.13	25.43	24.98	25.03	638616
2014-05-07	25.11	25.38	25.09	25.29	595933
2014-05-08	25.41	25.87	25.41	25.59	971789
2014-05-09	25.60	25.60	25.26	25.48	567531
2014-05-12	25.63	25.93	25.49	25.89	399412
2014-05-13	25.87	25.90	25.53	25.57	327143
2014-05-14	25.45	25.51	25.08	25.16	603469
2014-05-15	25.02	25.26	24.61	24.98	723345
2014-05-16	25.01	25.17	24.82	25.08	918322
2014-05-19	25.00	25.47	25.00	25.45	728695
2014-05-20	25.33	25.49	25.02	25.22	580201
2014-05-21	25.28	25.53	25.21	25.35	353056
2014-05-22	25.35	25.47	25.28	25.37	510673
2014-05-23	25.40	25.48	25.32	25.43	240940
2014-05-27	25.53	25.67	25.30	25.55	471851
2014-05-28	25.54	25.54	25.21	25.37	516869
2014-05-29	25.42	25.53	25.31	25.47	418270
2014-05-30	25.42	25.78	25.35	25.38	543891
2014-06-02	25.43	25.79	25.30	25.75	359355
2014-06-03	25.54	25.88	25.48	25.61	575399
2014-06-04	25.54	25.81	25.54	25.71	547317
2014-06-05	25.68	26.16	25.47	26.10	415268
2014-06-06	26.24	26.49	26.11	26.37	479522
2014-06-09	26.30	26.77	26.26	26.70	566881
2014-06-10	26.63	26.78	26.57	26.60	439916
2014-06-11	26.50	26.55	26.28	26.36	406356
2014-06-12	26.28	26.42	26.09	26.30	389593
2014-06-13	26.39	26.89	26.39	26.60	878158
2014-06-16	26.59	26.62	26.10	26.18	583359
2014-06-17	26.08	26.94	26.08	26.77	856724
2014-06-18	26.83	27.04	26.62	26.91	797310
2014-06-19	26.98	27.02	26.61	26.79	459922
2014-06-20	27.09	27.14	26.85	26.85	1323682
2014-06-23	26.99	27.05	26.75	26.80	433624
2014-06-24	26.72	27.09	26.66	26.73	359487
2014-06-25	26.59	26.93	26.36	26.83	433526
2014-06-26	26.74	27.08	26.56	26.97	545885
2014-06-27	27.11	27.27	27.03	27.17	765173
2014-06-30	27.07	27.28	26.94	27.19	570393
2014-07-01	27.28	27.86	27.24	27.54	1055236
2014-07-02	27.59	27.67	27.25	27.28	428371
2014-07-03	27.40	27.80	27.40	27.69	326103
2014-07-07	27.58	27.85	27.42	27.63	452029
2014-07-08	27.60	27.60	27.13	27.17	815547
2014-07-09	27.39	27.53	27.21	27.31	651396
2014-07-10	26.97	27.29	26.79	27.09	701630
2014-07-11	27.00	27.24	26.82	27.16	789265
2014-07-14	27.24	27.39	27.06	27.18	1158825
2014-07-15	26.94	27.35	26.59	27.00	1357867
2014-07-16	27.50	27.52	26.61	26.75	1362353
2014-07-17	26.56	26.68	26.19	26.27	854425
2014-07-18	26.56	26.70	26.33	26.54	824149
2014-07-21	26.45	26.56	26.25	26.44	466185
2014-07-22	26.63	26.69	26.37	26.39	572821
2014-07-23	26.46	26.59	26.29	26.48	476218
2014-07-24	26.45	26.80	26.33	26.70	432469
2014-07-25	26.60	26.85	26.40	26.80	538630
2014-07-28	26.71	26.76	26.35	26.48	637551
2014-07-29	26.46	26.77	26.39	26.41	704062
2014-07-30	26.53	26.90	26.43	26.66	576521
2014-07-31	26.46	26.61	26.18	26.35	985925
2014-08-01	26.30	26.43	25.94	26.18	899233
2014-08-04	26.31	26.36	25.92	26.26	511447
2014-08-05	26.11	26.49	26.11	26.22	446916
2014-08-06	26.05	26.40	26.05	26.35	307298
2014-08-07	26.39	26.45	25.98	26.13	370514
2014-08-08	26.23	26.35	26.11	26.29	373503
2014-08-11	26.43	26.50	26.11	26.36	311109
2014-08-12	26.33	26.56	26.22	26.34	356583
2014-08-13	26.47	26.76	26.44	26.60	310977
2014-08-14	26.60	26.74	26.51	26.57	362590
2014-08-15	26.63	26.72	26.21	26.40	381648
2014-08-18	26.65	26.80	26.35	26.72	510185
2014-08-19	26.83	26.89	26.57	26.79	408940
2014-08-20	26.71	26.83	26.51	26.71	366643
2014-08-21	26.70	27.05	26.67	26.94	395529
2014-08-22	26.96	27.14	26.80	26.98	345485
2014-08-25	27.16	27.16	26.87	26.98	416424
2014-08-26	26.92	27.11	26.84	27.04	505908
2014-08-27	27.03	27.14	26.87	26.98	653265
2014-08-28	26.87	26.98	26.74	26.81	430531
2014-08-29	26.87	27.01	26.76	26.97	519180
2014-09-02	27.04	27.38	27.02	27.19	667292
2014-09-03	27.13	27.22	26.87	26.98	512985
2014-09-04	26.99	27.23	26.85	26.90	369580
2014-09-05	26.80	27.02	26.67	26.97	322592
2014-09-08	26.89	27.08	26.77	27.03	538957
2014-09-09	26.89	27.06	26.64	26.73	495610
2014-09-10	26.76	27.11	26.76	27.05	331470
2014-09-11	26.89	27.20	26.75	27.14	474155
2014-09-12	27.09	27.43	26.98	27.26	615929
2014-09-15	27.20	27.29	27.04	27.16	427814
2014-09-16	27.15	27.39	26.95	26.98	614926
2014-09-17	26.96	27.33	26.88	27.05	417952
2014-09-18	27.17	27.68	27.16	27.40	525669
2014-09-19	27.55	27.76	27.15	27.17	1562708
2014-09-22	27.07	27.23	26.86	26.90	441135
2014-09-23	26.80	26.95	26.54	26.56	624340
2014-09-24	26.53	26.76	26.42	26.73	467444
2014-09-25	26.71	26.72	26.32	26.35	606963
2014-09-26	26.43	26.58	26.21	26.40	401290
2014-09-29	26.20	26.39	26.03	26.29	417811
2014-09-30	26.25	26.33	26.05	26.10	542073
2014-10-01	26.02	26.22	25.78	25.86	1006881
2014-10-02	25.88	26.16	25.61	26.01	466262
2014-10-03	26.25	26.46	25.89	26.26	431764
2014-10-06	26.32	26.43	26.02	26.07	480875
2014-10-07	25.66	25.81	25.50	25.57	950782
2014-10-08	25.58	25.91	25.43	25.85	794904
2014-10-09	25.78	25.91	25.35	25.40	737843
2014-10-10	25.36	25.69	25.30	25.43	649699
2014-10-13	25.43	25.62	25.33	25.35	724181
2014-10-14	25.50	25.78	25.31	25.35	976904
2014-10-15	23.39	25.14	23.39	24.15	1770384
2014-10-16	23.70	24.46	23.62	24.35	1512603
2014-10-17	24.71	24.73	24.28	24.40	1406793
2014-10-20	24.39	24.64	24.18	24.55	800496
2014-10-21	24.70	25.28	24.70	25.08	653236
2014-10-22	25.19	25.29	24.91	24.92	575467
2014-10-23	25.09	25.36	24.86	25.10	458275
2014-10-24	25.07	25.34	24.96	25.22	354782
2014-10-27	25.21	25.44	25.16	25.39	603341
2014-10-28	25.59	25.94	25.45	25.90	599617
2014-10-29	25.96	26.25	25.69	26.21	759503
2014-10-30	26.19	26.35	26.04	26.21	398404
2014-10-31	26.50	26.57	26.35	26.46	627066
2014-11-03	26.53	26.64	26.30	26.49	491606
2014-11-04	26.49	26.60	26.33	26.53	541394
2014-11-05	26.75	26.78	26.44	26.53	434008
2014-11-06	26.54	26.81	26.47	26.71	433919
2014-11-07	26.67	26.87	26.61	26.70	469262
2014-11-10	26.74	27.06	26.62	26.91	400727
2014-11-11	26.97	27.07	26.85	26.89	269532
2014-11-12	26.77	27.18	26.75	27.10	432031
2014-11-13	27.13	27.18	26.95	26.90	49764
2014-11-14	26.92	26.97	26.60	26.67	407348
2014-11-17	26.70	26.89	26.67	26.82	641897
2014-11-18	26.81	27.06	26.68	26.71	538009
2014-11-19	26.67	26.73	26.39	26.56	367610
2014-11-20	26.39	26.63	26.37	26.61	456142
2014-11-21	26.86	27.04	26.33	26.37	432907
2014-11-24	26.42	26.72	25.63	26.70	603156
2014-11-25	27.10	27.20	26.49	26.59	591567
2014-11-26	26.52	26.67	26.46	26.57	338130
2014-11-28	26.61	26.90	26.24	26.29	263651
2014-12-01	26.16	26.28	25.74	25.78	570324
2014-12-02	25.82	26.26	25.69	26.04	406233
2014-12-03	25.96	26.36	25.85	26.17	544521
2014-12-04	26.07	26.43	26.02	26.23	561131
2014-12-05	26.36	26.83	26.36	26.56	442867
2014-12-08	26.57	26.86	26.40	26.61	458880
2014-12-09	26.36	26.89	26.24	26.83	344055
2014-12-10	26.73	27.13	26.16	26.20	887451
2014-12-11	26.34	26.56	25.97	26.34	363860
2014-12-12	26.07	26.36	25.91	26.07	448336
2014-12-15	26.28	26.53	25.71	25.88	655752
2014-12-16	25.68	26.08	25.56	25.88	654721
2014-12-17	25.94	26.39	25.78	26.33	478794
2014-12-18	26.56	26.79	26.55	26.72	691653
2014-12-19	26.71	26.88	26.69	26.75	1481784
2014-12-22	26.77	26.88	26.51	26.69	460758
2014-12-23	26.82	26.95	26.70	26.75	677173
2014-12-24	26.73	26.87	26.39	26.61	1859427
2014-12-26	26.75	26.85	26.65	26.69	500047
2014-12-29	26.69	27.17	26.69	26.98	777262
2014-12-30	27.04	27.16	26.79	26.85	1566840
2014-12-31	26.88	27.12	26.68	26.70	692045
2015-01-02	26.87	26.98	26.27	26.55	779996
2015-01-05	26.45	26.58	26.05	26.07	1083068
2015-01-06	26.03	26.11	25.40	25.42	1139998
2015-01-07	25.49	25.66	25.32	25.53	870601
2015-01-08	25.78	25.94	25.37	25.74	763876
2015-01-09	25.82	26.04	25.18	25.21	1068561
2015-01-12	25.17	25.43	24.77	24.94	1120200
2015-01-13	25.00	25.45	24.79	24.96	1104519
2015-01-14	24.73	24.96	24.32	24.73	1693270
2015-01-15	24.40	24.83	24.27	24.32	1820346
2015-01-16	24.40	24.69	24.32	24.54	759530
2015-01-20	24.56	24.81	24.27	24.51	753560
2015-01-21	24.56	24.81	24.44	24.65	1091113
2015-01-22	24.87	25.68	24.81	25.64	1495760
2015-01-23	25.69	25.82	25.37	25.53	1276581
2015-01-26	25.43	25.88	25.30	25.75	1388924
2015-01-27	25.05	25.54	24.63	25.16	1812129
2015-01-28	24.82	25.16	24.46	24.55	2201197
2015-01-29	24.72	24.74	24.45	24.72	1553569
2015-01-30	24.55	24.73	24.38	24.56	3257382
2015-02-02	24.74	25.10	24.40	25.02	1464632
2015-02-03	25.21	25.58	25.10	25.48	867146
2015-02-04	25.48	25.60	25.21	25.24	851327
2015-02-05	25.43	25.74	25.37	25.69	516698
2015-02-06	25.95	26.23	25.80	25.89	914050
2015-02-09	25.83	25.86	25.57	25.69	499490
2015-02-10	25.90	25.91	25.53	25.79	446080
2015-02-11	25.84	25.84	25.57	25.73	361251
2015-02-12	25.85	26.15	25.78	26.14	536709
2015-02-13	26.21	26.35	25.95	26.18	472079
2015-02-17	26.24	26.34	26.03	26.32	508589
2015-02-18	26.31	26.31	25.81	25.99	655076
2015-02-19	26.04	26.22	25.70	25.89	488767
2015-02-20	25.88	26.17	25.63	26.12	719733
2015-02-23	26.04	26.11	25.89	26.10	546705
2015-02-24	26.17	26.26	25.96	26.01	769095
2015-02-25	26.05	26.14	25.90	25.95	562504
2015-02-26	25.47	25.83	25.38	25.69	1646219
2015-02-27	25.60	25.70	25.40	25.49	1156098
2015-03-02	25.45	25.74	25.38	25.74	775300
2015-03-03	25.62	25.75	25.54	25.74	711538
2015-03-04	25.78	25.78	25.37	25.59	717834
2015-03-05	25.69	25.94	25.35	25.64	524968
2015-03-06	25.67	26.09	25.60	25.75	889790
2015-03-09	25.91	26.03	25.78	25.88	610381
2015-03-10	25.70	25.70	25.37	25.45	419015
2015-03-11	25.48	25.72	25.42	25.66	437266
2015-03-12	25.84	26.28	25.78	26.24	537015
2015-03-13	26.26	26.27	25.64	25.97	620450
2015-03-16	26.04	26.16	25.82	26.07	452647
2015-03-17	26.05	26.23	25.88	26.20	942577
2015-03-18	26.21	26.56	25.97	26.26	1208323
2015-03-19	26.23	26.23	25.80	26.06	682661
2015-03-20	26.31	26.43	26.17	26.38	1564846
2015-03-23	26.40	26.50	26.10	26.16	565374
2015-03-24	26.20	26.29	25.99	26.05	984222
2015-03-25	26.16	26.16	25.70	25.80	895025
2015-03-26	25.78	25.96	25.54	25.86	707650
2015-03-27	25.84	25.89	25.58	25.88	569385
2015-03-30	25.94	26.29	25.91	26.19	625300
2015-03-31	26.01	26.28	25.86	25.98	641791
2015-04-01	25.97	26.07	25.50	25.82	724072
2015-04-02	25.86	26.06	25.77	25.98	530643
2015-04-06	25.89	26.10	25.58	25.99	760138
2015-04-07	26.01	26.29	25.90	26.12	1312292
2015-04-08	26.20	26.28	25.91	26.02	917917
2015-04-09	25.95	26.01	25.56	25.82	1288954
2015-04-10	25.69	25.80	25.55	25.71	1411197
2015-04-13	26.40	26.94	25.82	26.07	2519525
2015-04-14	26.09	26.24	25.77	26.07	1560016
2015-04-15	26.21	26.61	26.15	26.44	1061912
2015-04-16	26.47	26.65	26.16	26.40	682018
2015-04-17	26.27	26.36	26.01	26.12	571417
2015-04-20	26.26	26.49	26.15	26.26	532920
2015-04-21	26.31	26.47	26.19	26.21	555353
2015-04-22	26.28	26.44	26.02	26.30	594393
2015-04-23	26.20	26.39	26.13	26.26	449371
2015-04-24	26.29	26.34	26.04	26.20	484814
2015-04-27	26.19	26.40	25.94	25.99	750505
2015-04-28	26.11	26.44	26.00	26.32	627003
2015-04-29	26.24	26.61	26.24	26.45	495667
2015-04-30	26.42	26.55	26.14	26.22	1238862
2015-05-01	26.21	26.40	25.96	26.00	887263
2015-05-04	26.02	26.33	25.96	26.29	527699
2015-05-05	26.20	26.43	26.20	26.29	833839
2015-05-06	26.33	26.56	26.19	26.54	693720
2015-05-07	26.51	26.58	26.29	26.40	420482
2015-05-08	26.53	26.59	26.31	26.52	511798
2015-05-11	26.52	26.85	26.40	26.75	668185
2015-05-12	26.62	26.90	26.48	26.83	412719
2015-05-13	26.80	27.05	26.71	26.90	699994
2015-05-14	26.97	27.13	26.81	27.04	634581
2015-05-15	27.15	27.15	26.50	26.63	634690
2015-05-18	26.44	27.04	26.43	26.99	519628
2015-05-19	27.05	27.47	27.04	27.46	907242
2015-05-20	27.48	27.55	27.13	27.21	511451
2015-05-21	27.15	27.32	26.98	27.23	559937
2015-05-22	27.15	27.30	27.11	27.21	505072
2015-05-26	27.16	27.23	26.91	27.16	597608
2015-05-27	27.20	27.40	26.99	27.36	518692
2015-05-28	27.39	27.51	27.26	27.51	536968
2015-05-29	27.53	27.53	27.17	27.39	843029
2015-06-01	27.68	27.58	27.18	27.36	1047734
2015-06-02	27.33	27.67	27.21	27.58	547359
2015-06-03	27.59	27.93	27.51	27.77	693281
2015-06-04	27.63	27.76	27.46	27.58	423848
2015-06-05	27.70	28.26	27.53	28.25	948379
2015-06-08	28.12	28.54	28.12	28.38	702094
2015-06-09	28.34	28.77	28.26	28.68	610143
2015-06-10	28.42	28.95	28.42	28.78	1206271
2015-06-11	28.79	28.98	28.55	28.97	948650
2015-06-12	28.84	28.95	28.79	28.90	778233
2015-06-15	28.71	28.96	28.33	28.86	1019416
2015-06-16	29.25	29.45	28.71	29.25	790188
2015-06-17	29.31	29.47	28.75	28.82	922517
2015-06-18	28.82	29.12	28.60	29.06	899773
2015-06-19	29.09	29.11	28.52	28.53	2709122
2015-06-22	28.76	29.02	28.73	28.92	1608367
2015-06-23	28.91	29.25	28.80	29.25	956539
2015-06-24	29.17	29.36	28.93	29.00	1708998
2015-06-25	29.12	29.28	29.03	29.11	1305902
2015-06-26	29.26	29.42	29.15	29.19	1369910
2015-06-29	28.93	29.12	28.57	28.63	916924
2015-06-30	28.82	29.07	28.59	28.71	704765
2015-07-01	28.93	29.17	28.79	29.01	752725
2015-07-02	29.12	29.12	28.58	28.65	645983
2015-07-06	28.35	28.63	28.24	28.62	1036302
2015-07-07	28.50	28.68	27.95	28.28	1011919
2015-07-08	28.06	28.17	27.91	28.05	993376
2015-07-09	28.24	28.45	28.14	28.27	1535508
2015-07-10	28.61	28.75	28.38	28.54	682591
2015-07-13	28.78	28.93	28.50	28.90	919434
2015-07-14	28.86	29.10	28.62	29.01	1260669
2015-07-15	29.38	29.60	29.27	29.42	1739045
2015-07-16	29.47	29.71	29.36	29.54	1035232
2015-07-17	29.52	29.57	29.10	29.29	857982
2015-07-20	29.36	29.64	29.31	29.55	708047
2015-07-21	29.66	29.89	29.26	29.31	849364
2015-07-22	29.23	29.57	29.14	29.50	824109
2015-07-23	29.61	29.71	29.18	29.30	858925
2015-07-24	29.30	29.32	29.01	29.03	623189
2015-07-27	28.88	28.88	28.60	28.71	882691
2015-07-28	28.72	28.89	28.43	28.69	1032245
2015-07-29	28.69	28.90	28.51	28.76	740225
2015-07-30	28.76	28.99	28.63	28.90	753823
2015-07-31	28.93	28.96	28.68	28.91	1913827
2015-08-03	28.85	29.07	28.64	28.92	602826
2015-08-04	29.00	29.23	28.72	29.03	491668
2015-08-05	29.11	29.42	29.03	29.25	777787
2015-08-06	29.30	29.39	28.92	29.05	571391
2015-08-07	29.06	29.25	28.71	28.95	823303
2015-08-10	29.20	29.43	29.15	29.42	437234
2015-08-11	29.10	29.31	28.82	29.00	621750
2015-08-12	28.85	28.85	28.21	28.67	1108179
2015-08-13	28.67	28.92	28.57	28.81	544902
2015-08-14	28.82	29.20	28.82	29.19	340714
2015-08-17	29.00	29.46	28.82	29.24	681387
2015-08-18	29.17	29.39	29.00	29.12	421196
2015-08-19	28.97	29.15	28.74	28.79	931211
2015-08-20	28.55	28.55	28.17	28.22	946780
2015-08-21	28.01	28.14	27.69	27.84	1115183
2015-08-24	26.90	27.34	26.37	26.70	2090471
2015-08-25	27.20	27.26	26.06	26.09	1235158
2015-08-26	26.68	26.92	26.16	26.86	1054132
2015-08-27	27.09	27.56	27.01	27.44	915334
2015-08-28	27.41	27.56	27.20	27.37	750881
2015-08-31	27.24	27.56	27.15	27.51	932850
2015-09-01	26.98	27.14	26.26	26.33	893495
2015-09-02	26.64	26.79	26.21	26.74	927411
2015-09-03	26.72	27.13	26.69	26.88	697753
2015-09-04	26.64	26.81	26.47	26.69	639541
2015-09-08	27.12	27.48	27.00	27.42	875571
2015-09-09	27.42	27.64	26.97	27.00	829866
2015-09-10	26.87	27.47	26.87	27.25	776011
2015-09-11	27.13	27.32	26.99	27.29	480126
2015-09-14	27.15	27.44	27.14	27.23	705609
2015-09-15	27.30	27.75	27.29	27.67	593175
2015-09-16	27.58	27.90	27.39	27.72	516172
2015-09-17	27.63	28.03	27.06	27.20	1228251
2015-09-18	26.82	26.88	26.55	26.71	2466040
2015-09-21	26.96	27.30	26.92	27.25	1032733
2015-09-22	27.00	27.10	26.80	27.06	792191
2015-09-23	27.18	27.39	27.02	27.31	1062645
2015-09-24	27.02	27.42	27.00	27.38	797158
2015-09-25	27.67	28.04	27.48	27.87	1041704
2015-09-28	27.81	27.84	27.48	27.61	984495
2015-09-29	27.64	27.79	27.49	27.64	773117
2015-09-30	27.93	27.99	27.61	27.97	926893
2015-10-01	27.91	28.06	27.56	27.84	815844
2015-10-02	27.37	27.53	26.69	27.48	1354339
2015-10-05	27.72	28.12	27.63	28.07	648376
2015-10-06	27.99	28.14	27.83	28.03	750866
2015-10-07	28.19	28.52	28.06	28.50	820754
2015-10-08	28.42	28.72	28.28	28.66	654818
2015-10-09	28.60	28.84	28.30	28.43	646596
2015-10-12	28.32	28.61	28.22	28.59	576705
2015-10-13	28.57	28.69	28.26	28.35	1529598
2015-10-14	27.77	27.82	26.94	26.98	1990664
2015-10-15	26.76	27.41	26.76	27.12	1473628
2015-10-16	27.13	27.44	26.91	27.07	1028093
2015-10-19	27.02	27.33	26.93	27.10	599374
2015-10-20	27.20	27.47	27.09	27.41	587183
2015-10-21	27.45	27.60	26.99	27.02	633620
2015-10-22	27.02	27.69	27.02	27.47	661365
2015-10-23	27.71	28.14	27.59	28.12	724229
2015-10-26	28.11	28.14	27.79	27.95	464700
2015-10-27	27.84	27.97	27.33	27.46	1325361
2015-10-28	27.58	28.61	27.48	28.55	1067999
2015-10-29	28.55	28.92	28.41	28.47	803960
2015-10-30	28.38	28.59	27.81	27.96	1125821
2015-11-02	28.10	28.52	27.92	28.44	525250
2015-11-03	28.30	28.53	28.22	28.43	663254
2015-11-04	28.58	28.69	27.88	28.51	493594
2015-11-05	28.56	29.00	28.48	28.87	497301
2015-11-06	29.22	29.77	29.18	29.45	682510
2015-11-09	29.55	29.66	29.21	29.46	763148
2015-11-10	29.44	29.66	29.15	29.55	790391
2015-11-11	29.67	29.80	29.27	29.33	391100
2015-11-12	29.12	29.22	28.75	28.77	531089
2015-11-13	28.61	28.84	28.39	28.44	437666
2015-11-16	28.26	28.84	28.26	28.82	656781
2015-11-17	28.80	29.19	28.69	28.81	594212
2015-11-18	28.96	29.21	28.63	29.20	584023
2015-11-19	29.15	29.23	28.88	29.15	422255
2015-11-20	29.14	29.39	28.85	29.28	361064
2015-11-23	29.34	29.57	29.23	29.33	397927
2015-11-24	29.21	29.48	28.89	29.36	555104
2015-11-25	29.29	29.48	29.18	29.43	489346
2015-11-27	29.43	30.36	29.28	29.55	332345
2015-11-30	29.66	30.05	29.48	29.60	594563
2015-12-01	29.70	29.87	29.42	29.74	463055
2015-12-02	29.81	29.88	29.25	29.28	743999
2015-12-03	29.47	29.54	28.84	28.89	635990
2015-12-04	28.91	29.59	28.88	29.52	600785
2015-12-07	29.44	29.51	28.69	28.82	675401
2015-12-08	28.58	28.60	28.11	28.27	598547
2015-12-09	28.07	28.42	27.66	27.82	738106
2015-12-10	27.85	28.16	27.57	27.88	602264
2015-12-11	27.58	27.92	27.22	27.33	869823
2015-12-14	27.33	27.45	26.91	27.31	1100605
2015-12-15	27.53	28.10	27.53	28.03	874569
2015-12-16	28.26	28.26	27.63	28.17	836353
2015-12-17	28.17	28.30	27.62	27.69	810320
2015-12-18	27.52	27.58	26.93	27.01	4417573
2015-12-21	27.14	27.43	26.90	27.17	777984
2015-12-22	27.26	27.35	26.84	27.33	613412
2015-12-23	27.60	27.67	27.31	27.65	566847
2015-12-24	27.62	28.00	27.60	27.83	352374
2015-12-28	27.75	27.86	27.36	27.84	543752
2015-12-29	27.96	28.25	27.89	28.10	498036
2015-12-30	28.03	28.58	27.71	27.80	530509
2015-12-31	27.62	29.07	27.42	27.42	647012
2016-01-04	27.04	27.09	26.48	26.83	1006340
2016-01-05	26.84	27.14	26.62	26.84	742076
2016-01-06	26.35	26.82	26.31	26.56	663279
2016-01-07	26.03	26.43	26.00	26.02	965338
2016-01-08	26.34	26.34	25.49	25.54	699652
2016-01-11	25.71	25.84	25.44	25.60	673645
2016-01-12	25.83	26.09	25.33	25.78	819940
2016-01-13	25.81	25.94	25.02	25.14	1170511
2016-01-14	25.23	25.64	25.01	25.46	802851
2016-01-15	24.75	25.20	24.58	25.17	1278299
2016-01-19	25.40	25.55	25.04	25.17	1306145
2016-01-20	24.51	25.66	24.13	25.15	1551163
2016-01-21	24.92	25.31	24.55	24.55	1132271
2016-01-22	24.86	25.39	24.76	25.28	1185391
2016-01-25	25.20	25.26	24.36	24.40	1452074
2016-01-26	24.50	25.47	24.50	25.32	1428162
2016-01-27	25.19	25.90	25.07	25.38	875439
2016-01-28	25.66	26.24	25.64	25.82	698432
2016-01-29	25.82	26.51	25.67	26.51	1162968
2016-02-01	26.35	26.53	26.13	26.32	764444
2016-02-02	26.00	26.13	25.65	25.77	965084
2016-02-03	26.05	26.48	25.33	26.18	969417
2016-02-04	26.09	26.73	26.09	26.64	845256
2016-02-05	26.64	26.96	26.45	26.51	922896
2016-02-08	26.16	26.50	25.90	26.43	975276
2016-02-09	26.07	26.66	26.00	26.49	1110428
2016-02-10	26.78	26.98	26.09	26.13	847292
2016-02-11	25.49	25.87	25.27	25.48	957489
2016-02-12	26.00	26.65	25.79	26.53	707990
2016-02-16	27.07	27.45	26.63	27.22	790102
2016-02-17	27.38	27.54	26.94	27.00	836893
2016-02-18	27.12	27.27	26.85	27.00	618607
2016-02-19	26.87	27.29	26.84	27.29	849881
2016-02-22	27.56	27.65	27.39	27.62	516766
2016-02-23	27.61	27.71	27.03	27.20	528883
2016-02-24	26.78	27.26	26.53	27.19	592785
2016-02-25	27.22	27.62	27.16	27.60	554920
2016-02-26	27.72	28.04	27.56	27.87	646835
2016-02-29	27.87	28.04	27.36	27.38	662998
2016-03-01	27.49	28.38	27.28	28.30	1074217
2016-03-02	28.21	28.73	28.05	28.30	857074
2016-03-03	28.58	29.07	28.58	29.01	834262
2016-03-04	29.12	29.53	28.80	29.37	887753
2016-03-07	29.13	29.36	28.96	29.32	578552
2016-03-08	28.92	29.12	28.65	28.72	763796
2016-03-09	28.71	28.83	28.05	28.13	1046895
2016-03-10	28.41	28.75	28.05	28.13	684554
2016-03-11	28.90	29.08	28.52	29.02	656253
2016-03-14	28.83	28.99	28.66	28.79	623969
2016-03-15	28.60	28.88	28.52	28.76	439179
2016-03-16	28.58	28.94	28.38	28.62	631877
2016-03-17	28.48	28.84	28.18	28.76	869761
2016-03-18	28.70	29.41	28.70	29.11	1427481
2016-03-21	29.11	29.28	28.94	29.09	587078
2016-03-22	28.82	29.28	28.75	29.13	692606
2016-03-23	29.13	29.19	28.93	29.08	670209
2016-03-24	28.80	28.85	28.60	28.79	799667
2016-03-28	28.96	28.98	28.65	28.89	188542
2016-03-29	28.59	29.01	28.34	28.74	655377
2016-03-30	29.03	29.63	29.03	29.34	690232
2016-03-31	29.17	29.55	28.84	28.98	873523
2016-04-01	28.88	29.42	28.55	29.18	526139
2016-04-04	29.16	29.30	28.89	29.08	495214
2016-04-05	28.77	28.92	28.31	28.34	928815
2016-04-06	28.30	28.67	28.21	28.63	778009
2016-04-07	28.50	28.69	27.71	27.85	885715
2016-04-08	28.18	28.39	27.84	27.99	627166
2016-04-11	28.19	28.50	28.04	28.11	746828
2016-04-12	28.14	28.59	28.05	28.57	919179
2016-04-13	29.11	29.56	28.83	29.37	1229232
2016-04-14	29.37	29.90	29.21	29.65	803732
2016-04-15	29.79	29.79	29.52	29.72	749077
2016-04-18	29.47	29.95	29.23	29.87	578122
2016-04-19	29.97	30.23	29.75	30.22	743866
2016-04-20	30.13	30.68	30.13	30.63	689189
2016-04-21	30.48	30.76	30.15	30.16	707280
2016-04-22	30.13	30.53	30.08	30.42	536199
2016-04-25	30.24	30.45	30.03	30.44	503810
2016-04-26	30.56	30.77	30.44	30.63	701149
2016-04-27	30.50	30.69	30.30	30.50	572646
2016-04-28	30.37	30.55	30.07	30.20	424721
2016-04-29	30.15	30.32	29.91	30.18	908709
2016-05-02	30.21	30.46	30.05	30.43	611684
2016-05-03	30.04	30.07	29.61	29.93	546388
2016-05-04	29.81	29.99	29.40	29.73	605283
2016-05-05	29.80	29.95	29.54	29.70	470502
2016-05-06	29.62	29.97	29.49	29.97	618848
2016-05-09	29.90	30.13	29.76	30.04	458834
2016-05-10	30.13	30.61	29.97	30.61	525329
2016-05-11	30.54	30.86	30.39	30.61	551270
2016-05-12	31.53	31.53	30.43	30.78	557083
2016-05-13	30.79	31.01	30.12	30.31	576544
2016-05-16	30.42	30.77	30.23	30.61	469421
2016-05-17	30.43	30.69	29.98	30.12	494985
2016-05-18	30.16	30.93	29.64	30.90	1279864
2016-05-19	30.68	30.92	30.29	30.65	487193
2016-05-20	30.82	31.12	29.76	30.99	832228
2016-05-23	30.96	30.97	30.64	30.81	506558
2016-05-24	30.95	31.32	30.87	31.24	952073
2016-05-25	31.29	31.63	30.83	31.55	592495
2016-05-26	31.56	31.56	31.02	31.26	414691
2016-05-27	31.35	31.69	31.29	31.68	674633
2016-05-31	31.73	31.77	31.44	31.54	640979
2016-06-01	31.32	31.78	31.10	31.75	501209
2016-06-02	31.70	31.85	31.51	31.84	457151
2016-06-03	31.42	31.58	30.75	31.35	589520
2016-06-06	31.39	31.83	30.99	31.66	405554
2016-06-07	31.60	31.69	31.44	31.55	510742
2016-06-08	31.35	31.53	31.35	31.49	307389
2016-06-09	31.28	31.28	30.88	31.18	387099
2016-06-10	30.84	31.18	30.59	30.99	458428
2016-06-13	30.96	31.01	30.57	30.63	556172
2016-06-14	30.59	30.79	30.11	30.21	485207
2016-06-15	30.44	30.62	30.14	30.32	543067
2016-06-16	30.12	30.30	29.77	29.95	688212
2016-06-17	30.00	30.24	29.76	30.02	1038027
2016-06-20	30.54	30.81	30.33	30.38	421177
2016-06-21	30.43	30.61	30.22	30.50	505646
2016-06-22	30.63	30.87	30.51	30.55	489982
2016-06-23	30.86	31.49	30.86	31.48	551304
2016-06-24	30.24	30.46	29.89	29.90	1246205
2016-06-27	29.79	30.24	28.72	28.90	1426973
2016-06-28	29.32	29.65	29.01	29.59	712365
2016-06-29	29.81	30.14	29.49	30.10	789190
2016-06-30	30.23	30.88	29.68	30.88	995409
2016-07-01	30.83	30.85	30.14	30.39	759209
2016-07-05	30.08	30.40	29.56	29.79	710635
2016-07-06	29.75	30.05	29.48	30.01	722760
2016-07-07	29.97	30.34	29.87	30.12	686034
2016-07-08	30.57	30.73	30.33	30.40	791268
2016-07-11	30.56	30.89	30.42	30.79	771911
2016-07-12	30.94	31.37	30.85	31.27	957588
2016-07-13	31.28	31.55	30.95	31.25	960991
2016-07-14	31.64	31.87	31.40	31.57	1072333
2016-07-15	31.64	31.64	31.16	31.16	1312094
2016-07-18	31.09	31.33	30.97	31.05	634075
2016-07-19	31.02	31.16	30.86	31.00	774100
2016-07-20	31.10	31.10	30.66	30.86	706783
2016-07-21	30.86	31.03	30.51	30.59	566402
2016-07-22	30.59	31.01	30.51	30.94	408837
2016-07-25	30.86	30.90	30.54	30.63	485052
2016-07-26	30.63	30.75	30.50	30.64	585603
2016-07-27	30.70	30.86	30.52	30.63	617706
2016-07-28	30.53	30.59	30.30	30.48	595084
2016-07-29	30.48	30.68	30.30	30.48	648849
2016-08-01	30.48	30.66	30.25	30.33	509136
2016-08-02	30.32	30.33	29.96	30.01	447596
2016-08-03	30.06	30.58	30.06	30.58	624074
2016-08-04	30.59	30.71	30.31	30.51	451030
2016-08-05	30.74	31.41	30.74	31.41	639068
2016-08-08	31.48	31.57	31.23	31.30	491882
2016-08-09	31.24	31.35	31.12	31.32	427795
2016-08-10	31.27	31.37	30.95	31.04	340353
2016-08-11	31.17	31.25	31.02	31.16	412878
2016-08-12	30.97	31.19	30.73	31.12	548962
2016-08-15	31.12	31.43	31.07	31.38	486921
2016-08-16	31.28	31.40	31.04	31.27	468482
2016-08-17	31.24	31.51	31.24	31.41	689270
2016-08-18	31.34	31.61	31.22	31.61	438894
2016-08-19	31.45	31.67	31.42	31.63	422822
2016-08-22	31.58	31.71	31.46	31.68	259866
2016-08-23	31.71	31.85	31.17	31.66	422474
2016-08-24	31.61	31.79	31.57	31.78	297284
2016-08-25	31.78	31.94	31.69	31.86	334013
2016-08-26	31.88	32.13	31.75	32.04	480097
2016-08-29	31.99	32.36	31.99	32.27	509107
2016-08-30	32.22	32.66	32.22	32.66	499068
2016-08-31	32.63	32.79	32.36	32.67	663990
2016-09-01	32.65	32.83	32.25	32.52	441599
2016-09-02	32.55	32.91	32.44	32.89	590651
2016-09-06	32.79	32.89	32.22	32.40	656294
2016-09-07	32.22	33.07	32.11	32.42	526520
2016-09-08	32.39	32.51	32.23	32.27	364765
2016-09-09	32.19	32.37	32.07	32.08	430662
2016-09-12	32.02	32.30	31.73	32.21	694275
2016-09-13	31.99	31.99	31.43	31.74	538514
2016-09-14	31.82	31.93	31.50	31.54	314148
2016-09-15	31.59	31.90	31.47	31.62	627158
2016-09-16	31.53	31.58	31.28	31.41	908662
2016-09-19	31.52	31.79	31.41	31.62	353861
2016-09-20	31.09	31.75	31.06	31.37	819980
2016-09-21	31.40	31.59	31.17	31.40	555660
2016-09-22	31.50	31.82	31.42	31.81	430417
2016-09-23	31.78	32.03	31.68	31.81	385154
2016-09-26	31.70	31.79	31.15	31.18	463045
2016-09-27	31.08	31.33	31.00	31.32	354857
2016-09-28	31.45	31.72	31.22	31.71	314539
2016-09-29	31.80	31.88	31.26	31.35	469279
2016-09-30	31.43	31.90	31.36	31.75	463642
2016-10-03	31.58	32.00	31.40	31.48	559644
2016-10-04	31.52	31.77	31.40	31.51	481830
2016-10-05	31.69	32.24	31.69	31.96	403609
2016-10-06	32.04	32.25	31.81	32.21	348825
2016-10-07	32.23	32.34	31.82	32.29	752864
2016-10-10	32.43	32.74	32.43	32.52	339896
2016-10-11	32.57	32.65	32.15	32.40	796135
2016-10-12	32.46	32.62	32.40	32.49	751863
2016-10-13	32.11	32.11	31.54	31.91	916923
2016-10-14	31.59	31.77	30.71	31.22	1162169
2016-10-17	31.12	31.30	30.90	31.04	761250
2016-10-18	31.26	31.39	31.03	31.28	618623
2016-10-19	31.41	31.89	31.36	31.81	501224
2016-10-20	31.82	31.99	31.65	31.86	425191
2016-10-21	31.73	32.00	31.62	31.93	423267
2016-10-24	32.04	32.30	31.98	32.13	417975
2016-10-25	32.09	32.14	31.77	31.85	487419
2016-10-26	31.72	32.22	31.72	32.19	834864
2016-10-27	32.41	32.42	32.15	32.29	767685
2016-10-28	32.37	32.37	31.88	32.04	488468
2016-10-31	32.15	32.28	31.97	32.11	1254808
2016-11-01	32.31	32.41	31.79	32.04	466707
2016-11-02	31.86	31.94	31.56	31.61	445946
2016-11-03	31.65	31.86	31.52	31.79	380367
2016-11-04	31.79	32.17	31.57	31.75	391649
2016-11-07	32.10	32.38	32.10	32.22	766664
2016-11-08	32.15	32.42	31.94	32.13	600778
2016-11-09	32.46	33.72	32.33	33.51	1056392
2016-11-10	33.94	35.18	33.92	34.87	1036456
2016-11-11	34.78	35.80	34.67	35.70	1198672
2016-11-14	36.07	37.41	35.74	36.96	1054355
2016-11-15	36.76	36.84	36.12	36.81	1587863
2016-11-16	36.51	36.74	36.14	36.35	612875
2016-11-17	36.44	37.03	36.36	36.87	608514
2016-11-18	36.86	37.17	36.65	36.88	1035454
2016-11-21	36.97	37.12	36.76	37.12	499158
2016-11-22	37.32	37.39	37.10	37.37	541348
2016-11-23	37.48	37.52	37.26	37.37	447215
2016-11-25	37.50	37.50	37.19	37.34	208186
2016-11-28	37.16	37.38	36.77	36.85	570358
2016-11-29	37.05	37.39	37.01	37.07	514287
2016-11-30	37.65	37.82	36.83	37.10	709459
2016-12-01	37.44	38.15	37.32	38.13	889880
2016-12-02	37.93	37.93	37.54	37.73	520424
2016-12-05	37.90	38.30	37.90	38.22	520192
2016-12-06	38.27	38.72	38.18	38.70	1111384
2016-12-07	38.87	39.32	38.62	39.02	620187
2016-12-08	39.05	39.86	38.90	39.81	792932
2016-12-09	39.93	40.08	39.24	40.06	692071
2016-12-12	39.83	39.99	38.87	39.03	919943
2016-12-13	39.20	39.58	38.83	39.56	871546
2016-12-14	39.33	39.53	38.86	39.00	614634
2016-12-15	39.09	39.40	38.72	39.25	758967
2016-12-16	39.44	39.73	38.76	38.78	1798726
2016-12-19	38.82	39.26	38.62	39.24	702593
2016-12-20	39.53	39.81	38.97	39.80	607847
2016-12-21	39.64	39.67	39.32	39.36	595317
2016-12-22	39.36	39.59	39.13	39.43	386206
2016-12-23	39.41	39.44	39.24	39.34	242089
2016-12-27	39.49	39.71	39.10	39.67	304497
2016-12-28	39.83	39.83	39.16	39.25	398163
2016-12-29	39.20	39.51	38.77	39.07	384377
2016-12-30	39.30	39.32	38.97	39.13	463609
2017-01-03	39.56	39.71	38.82	39.02	483872
2017-01-04	39.04	39.76	38.07	39.70	725839
2017-01-05	39.52	39.65	38.88	39.16	569477
2017-01-06	39.28	39.60	39.13	39.39	569813
2017-01-09	39.22	39.22	38.66	38.85	589538
2017-01-10	38.85	39.32	38.68	39.17	459759
2017-01-11	39.20	39.37	38.71	39.37	328795
2017-01-12	39.15	39.15	38.43	38.77	448215
2017-01-13	38.90	39.89	38.89	39.20	545661
2017-01-17	38.92	38.92	37.79	37.84	904973
2017-01-18	37.23	37.43	36.56	37.30	1232633
2017-01-19	37.14	37.48	36.87	37.05	996199
2017-01-20	37.09	37.54	37.02	37.23	556030
2017-01-23	36.95	37.23	36.87	37.10	481357
2017-01-24	37.25	37.86	36.90	37.78	858964
2017-01-25	38.16	38.41	37.99	38.33	1009174
2017-01-26	38.44	38.97	38.25	38.94	835369
2017-01-27	38.87	38.92	37.29	38.55	593984
2017-01-30	38.34	38.34	37.82	38.24	691619
2017-01-31	38.10	38.46	38.02	38.26	2232608
2017-02-01	38.62	38.97	37.57	37.65	1036136
2017-02-02	37.48	37.70	37.05	37.32	801779
2017-02-03	37.88	38.38	37.71	38.31	706409
2017-02-06	38.05	38.59	38.05	38.30	658439
2017-02-07	38.34	38.56	37.88	37.94	664170
2017-02-08	37.84	37.84	37.30	37.54	396593
2017-02-09	37.66	38.12	37.54	37.97	402210
2017-02-10	38.25	38.34	37.87	38.29	536404
2017-02-13	38.46	38.86	38.46	38.68	548063
2017-02-14	38.65	39.42	38.53	39.35	657909
2017-02-15	39.42	39.66	39.26	39.60	496261
2017-02-16	39.51	39.76	39.32	39.74	502054
2017-02-17	39.34	40.14	39.23	40.01	874101
2017-02-21	40.27	40.45	40.15	40.41	590429
2017-02-22	40.27	40.77	40.06	40.66	872076
2017-02-23	40.61	40.76	39.92	40.37	556898
2017-02-24	39.93	40.13	39.71	40.12	504794
2017-02-27	40.04	40.50	40.00	40.43	498354
2017-02-28	40.11	40.35	39.79	39.95	690833
2017-03-01	40.48	41.02	40.39	40.93	940329
2017-03-02	40.88	40.88	39.75	39.80	574960
2017-03-03	39.96	40.22	39.83	40.07	491131
2017-03-06	39.82	40.05	39.45	39.88	520965
2017-03-07	39.67	40.03	39.60	39.79	445412
2017-03-08	39.77	40.05	39.20	39.23	531244
2017-03-09	39.25	39.56	39.09	39.15	490355
2017-03-10	39.42	39.42	38.66	39.13	428683
2017-03-13	39.06	39.54	38.67	39.28	426894
2017-03-14	39.01	39.30	38.73	39.25	671057
2017-03-15	39.43	39.73	38.97	39.01	648220
2017-03-16	39.14	39.59	39.14	39.45	402913
2017-03-17	39.62	39.62	38.99	39.42	2716346
2017-03-20	39.26	39.41	38.87	38.96	421664
2017-03-21	39.13	39.18	37.16	37.20	734692
2017-03-22	37.21	37.32	36.49	36.81	817867
2017-03-23	36.65	37.59	36.65	37.06	410013
2017-03-24	37.14	37.48	36.90	37.21	458223
2017-03-27	36.62	37.06	35.97	37.02	458280
2017-03-28	36.87	37.47	36.73	37.26	603737
2017-03-29	37.26	37.40	36.89	37.09	325895
2017-03-30	37.06	38.42	37.04	38.25	581985
2017-03-31	38.07	38.28	37.31	38.01	562615
2017-04-03	38.11	38.38	37.33	37.82	521934
2017-04-04	37.59	38.06	37.59	37.85	478555
2017-04-05	38.11	38.31	37.12	37.19	646320
2017-04-06	37.15	37.76	36.95	37.57	441401
2017-04-07	37.31	37.63	37.14	37.52	495625
2017-04-10	37.54	37.73	36.93	37.09	520779
2017-04-11	36.99	37.25	36.65	37.21	892756
2017-04-12	37.25	37.25	36.62	36.70	798608
2017-04-13	37.07	37.07	35.21	35.81	1401143
2017-04-17	35.93	36.69	35.64	36.52	650200
2017-04-18	36.10	36.70	36.00	36.46	698991
2017-04-19	36.62	36.93	35.99	36.57	641094
2017-04-20	36.82	37.25	36.65	37.21	572388
2017-04-21	37.19	37.34	36.89	37.21	458497
2017-04-24	38.09	38.32	37.74	37.84	538272
2017-04-25	38.06	38.32	37.82	37.86	507627
2017-04-26	37.86	38.51	36.31	38.24	452231
2017-04-27	38.32	38.46	37.71	37.94	506145
2017-04-28	37.98	38.02	37.11	37.19	896378
2017-05-01	37.36	37.77	37.14	37.59	602908
2017-05-02	37.61	37.70	37.25	37.45	464743
2017-05-03	37.29	37.79	37.17	37.73	339984
2017-05-04	38.04	38.36	37.78	37.96	453181
2017-05-05	38.14	38.14	37.54	37.88	448382
2017-05-08	37.88	38.16	37.70	38.14	522788
2017-05-09	38.19	38.41	37.67	37.85	535720
2017-05-10	37.52	38.06	37.52	37.92	613672
2017-05-11	37.73	37.78	37.02	37.29	478923
2017-05-12	37.06	37.25	36.64	37.23	492070
2017-05-15	37.29	37.63	37.23	37.35	513429
2017-05-16	37.29	37.52	36.95	37.44	524162
2017-05-17	36.70	36.87	35.84	36.15	846745
2017-05-18	36.04	36.51	35.99	36.22	530724
2017-05-19	36.22	36.85	36.20	36.63	991341
2017-05-22	36.79	36.85	36.40	36.69	373155
2017-05-23	36.69	37.37	36.49	37.17	293738
2017-05-24	37.21	37.25	36.67	36.95	358998
2017-05-25	37.03	37.10	36.70	36.86	540281
2017-05-26	36.84	36.98	36.63	36.70	397698
2017-05-30	36.45	36.60	36.04	36.47	340380
2017-05-31	36.48	36.48	35.97	36.23	932049
2017-06-01	36.47	37.14	36.08	37.13	514096
2017-06-02	36.78	37.20	36.55	36.70	408616
2017-06-05	36.68	37.05	36.65	36.68	313601
2017-06-06	36.38	36.80	36.25	36.58	789578
2017-06-07	36.57	36.80	36.45	36.60	402798
2017-06-08	36.74	37.98	36.50	37.46	615091
2017-06-09	37.69	38.80	37.69	38.58	514359
2017-06-12	38.55	39.22	38.21	38.64	633670
2017-06-13	38.95	38.99	38.44	38.65	338264
2017-06-14	38.36	38.74	37.95	38.72	426445
2017-06-15	38.52	38.90	38.34	38.61	522807
2017-06-16	38.59	38.72	38.28	38.57	2402652
2017-06-19	38.76	39.03	38.61	38.80	565193
2017-06-20	38.77	38.80	38.47	38.57	553518
2017-06-21	38.66	38.75	38.13	38.18	597805
2017-06-22	38.14	38.25	37.88	38.05	464826
2017-06-23	38.30	38.32	37.64	37.67	858162
2017-06-26	37.96	38.15	37.58	37.84	537492
2017-06-27	37.97	38.34	37.76	37.94	398983
2017-06-28	38.33	38.55	38.21	38.40	626949
2017-06-29	39.05	39.13	38.31	38.80	582705
2017-06-30	39.03	39.07	38.37	38.46	471989
2017-07-03	38.48	39.52	38.43	39.16	333776
2017-07-05	39.19	39.26	38.68	39.05	321777
2017-07-06	38.94	39.07	38.28	38.37	479066
2017-07-07	38.50	38.81	38.23	38.66	334048
2017-07-10	38.66	38.78	38.38	38.50	378204
2017-07-11	38.40	38.42	37.98	38.18	580223
2017-07-12	38.14	38.42	37.99	38.07	420797
2017-07-13	39.59	39.59	38.40	39.41	1087455
2017-07-14	39.26	39.66	38.90	39.40	934039
2017-07-17	39.41	39.56	38.93	39.03	685280
2017-07-18	38.84	39.03	38.67	38.95	536577
2017-07-19	38.95	39.24	38.78	39.08	407876
2017-07-20	39.11	39.27	38.60	39.15	426625
2017-07-21	39.03	39.29	38.86	39.00	491726
2017-07-24	38.88	39.42	38.88	39.39	367023
2017-07-25	39.94	40.10	39.77	40.01	888136
2017-07-26	40.00	40.00	39.01	39.11	425656
2017-07-27	39.11	39.40	38.87	39.14	489820
2017-07-28	39.05	39.05	38.61	38.93	437560
2017-07-31	38.99	39.49	38.89	39.28	640373
2017-08-01	39.59	39.72	39.25	39.71	640088
2017-08-02	39.72	39.77	39.27	39.51	356227
2017-08-03	39.45	39.57	39.08	39.20	297540
2017-08-04	39.51	39.77	39.31	39.39	354759
2017-08-07	39.52	39.52	39.09	39.10	242737
2017-08-08	39.12	39.67	39.00	39.07	393044
2017-08-09	38.82	38.95	38.44	38.56	575460
2017-08-10	37.92	38.20	37.46	37.48	587151
2017-08-11	37.54	37.79	37.02	37.38	544381
2017-08-14	37.84	38.42	37.79	38.32	494776
2017-08-15	38.59	38.65	38.11	38.12	305493
2017-08-16	38.28	38.28	37.91	38.04	330347
2017-08-17	37.85	38.00	36.83	36.86	454827
2017-08-18	36.70	37.05	36.44	36.79	989414
2017-08-21	36.80	36.80	36.47	36.61	300978
2017-08-22	36.75	36.94	36.66	36.80	365733
2017-08-23	36.49	37.11	36.45	36.94	387351
2017-08-24	37.14	37.17	36.89	37.04	312749
2017-08-25	37.23	37.44	37.02	37.25	350845
2017-08-28	37.27	37.37	36.94	37.04	243167
2017-08-29	36.60	36.96	36.46	36.87	285302
2017-08-30	36.89	37.27	36.87	37.06	423175
2017-08-31	37.21	37.32	37.03	37.22	445760
2017-09-01	37.26	37.69	37.25	37.42	378414
2017-09-05	37.17	37.29	36.31	36.37	314328
2017-09-06	36.48	36.70	36.24	36.33	273976
2017-09-07	36.13	36.21	35.13	35.45	365881
2017-09-08	35.40	36.27	35.26	36.01	493442
2017-09-11	36.34	36.91	36.34	36.62	564875
2017-09-12	36.78	37.13	36.64	37.12	582405
2017-09-13	36.87	37.32	36.77	37.23	419276
2017-09-14	37.37	37.51	36.92	37.03	463873
2017-09-15	37.02	37.47	36.85	37.34	1578118
2017-09-18	37.48	37.79	37.41	37.75	379391
2017-09-19	37.67	38.01	37.67	37.83	493050
2017-09-20	37.89	38.28	37.54	38.17	712127
2017-09-21	38.17	38.40	38.15	38.25	416081
2017-09-22	38.19	38.39	38.05	38.23	473879
2017-09-25	38.24	38.45	37.92	38.07	572502
2017-09-26	38.19	38.40	38.05	38.19	1213141
2017-09-27	38.78	38.98	38.30	38.79	937983
2017-09-28	38.86	39.04	38.28	38.86	612176
2017-09-29	38.85	39.55	38.85	39.10	836829
2017-10-02	39.08	39.49	38.90	39.49	478451
2017-10-03	39.43	39.50	39.11	39.46	593917
2017-10-04	39.45	39.45	38.91	38.97	271491
2017-10-05	39.09	39.54	38.85	39.45	307901
2017-10-06	39.43	39.73	39.31	39.53	249296
2017-10-09	39.56	39.57	39.19	39.24	392980
2017-10-10	39.39	39.65	39.17	39.55	467103
2017-10-11	39.45	39.56	39.17	39.32	402661
2017-10-12	38.58	38.61	37.99	38.36	1671705
2017-10-13	38.00	38.61	37.78	38.19	677856
2017-10-16	38.17	38.60	37.60	38.58	515809
2017-10-17	38.59	38.59	38.15	38.23	437443
2017-10-18	38.32	38.81	38.30	38.61	450861
2017-10-19	38.21	39.05	38.19	38.95	319869
2017-10-20	39.43	39.45	39.10	39.26	300186
2017-10-23	39.30	39.34	39.01	39.07	461613
2017-10-24	39.18	39.56	39.13	39.50	470965
2017-10-25	39.59	39.64	38.83	39.18	414721
2017-10-26	39.21	39.69	39.21	39.66	502466
2017-10-27	39.64	39.80	39.43	39.76	500606
2017-10-30	39.53	39.62	39.00	39.01	492125
2017-10-31	39.11	39.59	38.92	39.36	1040428
2017-11-01	39.55	39.82	38.93	39.11	666850
2017-11-02	39.05	39.45	38.65	39.33	586552
2017-11-03	39.31	39.31	38.93	39.16	830205
2017-11-06	39.07	39.18	38.89	39.03	549656
2017-11-07	39.11	39.22	37.92	37.97	520627
2017-11-08	37.97	37.97	37.48	37.54	599606
2017-11-09	37.31	38.02	37.00	37.25	517416
2017-11-10	37.26	37.65	37.22	37.35	333715
2017-11-13	37.06	37.80	37.02	37.79	444745
2017-11-14	37.54	37.98	37.42	37.67	441372
2017-11-15	37.23	37.86	37.19	37.67	443546
2017-11-16	37.83	37.99	37.62	37.70	335007
2017-11-17	37.56	37.99	37.33	37.94	713636
2017-11-20	37.88	38.23	37.48	38.22	350136
2017-11-21	38.38	38.49	38.06	38.39	457036
2017-11-22	38.49	38.63	38.27	38.49	386314
2017-11-24	38.61	38.67	38.29	38.35	246458
2017-11-27	38.36	38.62	38.33	38.44	446563
2017-11-28	38.55	39.54	38.42	39.48	1190244
2017-11-29	39.73	40.92	39.56	40.60	626443
2017-11-30	40.91	40.91	38.71	40.24	438576
2017-12-01	40.16	40.31	38.91	40.26	482487
2017-12-04	40.67	41.16	40.53	40.62	566166
2017-12-05	40.79	40.87	39.88	39.92	362944
2017-12-06	39.83	40.11	39.51	39.53	270038
2017-12-07	39.32	39.81	39.09	39.69	454662
2017-12-08	39.89	39.89	39.47	39.58	343055
2017-12-11	39.56	39.77	39.04	39.09	546391
2017-12-12	39.19	39.58	39.18	39.34	435953
2017-12-13	39.29	39.66	39.05	39.10	846334
2017-12-14	39.17	39.49	38.54	38.62	870273
2017-12-15	38.82	40.17	38.82	39.63	2323788
2017-12-18	39.94	40.44	39.94	40.15	734713
2017-12-19	40.37	40.51	39.95	40.14	543403
2017-12-20	40.33	40.40	39.40	39.93	544844
2017-12-21	40.02	40.43	39.87	40.36	570463
2017-12-22	40.43	40.50	40.01	40.33	704194
2017-12-26	40.24	40.43	39.76	40.08	662453
2017-12-27	39.98	40.20	39.91	40.05	569433
2017-12-28	40.24	40.25	39.97	40.17	471830
2017-12-29	40.22	40.22	39.68	39.68	463801
2018-01-02	40.03	40.17	39.54	39.76	612475
2018-01-03	39.73	39.77	39.31	39.60	643154
2018-01-04	39.94	40.18	39.51	39.56	571740
2018-01-05	39.68	39.95	39.57	39.86	583772
2018-01-08	39.76	39.83	39.58	39.61	499706
2018-01-09	39.76	40.45	39.74	40.14	611666
2018-01-10	40.13	41.15	40.13	40.76	716354
2018-01-11	40.91	41.26	40.79	41.26	538761
2018-01-12	41.41	41.69	41.16	41.18	881711
2018-01-16	41.47	41.55	40.69	41.07	994316
2018-01-17	41.27	41.48	40.89	41.33	603207
2018-01-18	41.76	41.92	41.34	41.53	932386
2018-01-19	41.75	42.44	41.57	42.43	904185
2018-01-22	42.44	42.44	41.75	42.05	745062
2018-01-23	42.06	42.15	41.65	41.99	626718
2018-01-24	41.89	42.25	41.82	41.89	468669
2018-01-25	42.11	42.11	41.62	41.87	515879
2018-01-26	41.98	41.98	41.54	41.93	364115
2018-01-29	41.88	42.21	41.60	41.82	698635
2018-01-30	41.65	41.96	41.48	41.80	773725
2018-01-31	41.85	41.98	41.48	41.58	826146
2018-02-01	41.48	41.97	41.05	41.94	469252
2018-02-02	41.84	42.22	41.66	41.77	661513
2018-02-05	41.35	41.85	40.22	40.33	914653
2018-02-06	39.60	40.59	38.98	40.45	1172504
2018-02-07	40.36	41.08	40.27	40.84	751518
2018-02-08	41.00	41.00	39.76	39.76	549872
2018-02-09	40.10	40.67	39.42	40.43	651566
2018-02-12	40.64	40.98	40.28	40.64	470748
2018-02-13	40.53	40.89	40.43	40.88	410171
2018-02-14	40.79	41.89	40.74	41.85	708670
2018-02-15	42.01	42.04	41.66	41.97	636197
2018-02-16	41.77	42.24	41.72	42.02	895312
2018-02-20	41.95	42.29	41.38	41.48	613840
2018-02-21	41.50	42.29	41.21	41.84	455906
2018-02-22	42.00	42.06	41.10	41.15	731562
2018-02-23	41.30	41.95	41.24	41.70	679545
2018-02-26	41.83	41.83	41.37	41.75	841199
2018-02-27	42.21	42.61	41.67	41.68	885432
2018-02-28	41.92	42.05	41.04	41.06	564908
2018-03-01	41.14	41.43	40.61	41.10	780619
2018-03-02	40.88	41.82	40.62	41.74	579980
2018-03-05	41.46	42.43	41.13	42.22	552118
2018-03-06	42.23	42.89	42.11	42.83	527350
2018-03-07	42.53	43.22	42.53	43.07	523438
2018-03-08	43.07	43.07	42.20	42.53	476354
2018-03-09	42.74	43.40	42.61	43.34	468651
2018-03-12	43.45	43.77	43.20	43.54	509802
2018-03-13	43.71	43.71	43.24	43.43	660194
2018-03-14	43.52	43.61	42.91	43.06	791161
2018-03-15	43.22	43.60	42.94	43.45	583295
2018-03-16	43.48	43.94	43.44	43.70	2479416
2018-03-19	43.66	43.66	42.90	43.47	599618
2018-03-20	43.47	43.59	42.73	43.46	436588
2018-03-21	43.54	43.98	43.29	43.59	399347
2018-03-22	43.34	43.39	42.51	42.78	1293061
2018-03-23	42.80	42.89	41.13	41.35	1410360
2018-03-26	41.94	42.59	41.77	42.49	723851
2018-03-27	42.59	42.59	41.50	41.73	673850
2018-03-28	41.75	42.46	41.43	42.08	621669
2018-03-29	42.30	42.66	41.96	42.58	616651
2018-04-02	42.53	42.57	41.13	41.54	720075
2018-04-03	41.82	42.26	41.61	42.17	929834
2018-04-04	41.64	42.62	41.64	42.52	573233
2018-04-05	42.80	42.98	42.31	42.90	726806
2018-04-06	42.59	42.77	41.51	41.89	763990
2018-04-09	42.04	42.69	41.82	41.86	640672
2018-04-10	42.11	42.71	41.90	42.61	1743967
2018-04-11	42.24	42.46	41.99	42.20	674327
2018-04-12	43.07	45.20	42.57	44.87	1701183
2018-04-13	45.56	45.63	44.27	44.59	1064064
2018-04-16	44.90	45.22	44.59	45.07	917803
2018-04-17	45.26	45.26	44.26	44.65	1131110
2018-04-18	44.74	45.11	44.45	44.57	863852
2018-04-19	44.56	45.21	44.52	45.06	661994
2018-04-20	45.26	45.59	44.08	45.41	758987
2018-04-23	45.58	45.93	45.43	45.74	541891
2018-04-24	45.95	46.28	45.34	45.64	748227
2018-04-25	45.65	46.02	45.29	45.60	441007
2018-04-26	45.73	45.77	45.33	45.47	455498
2018-04-27	45.58	46.12	45.39	45.63	377862
2018-04-30	45.80	45.95	45.11	45.14	1392501
2018-05-01	45.03	45.58	44.52	45.34	539556
2018-05-02	45.32	45.79	44.81	45.20	694854
2018-05-03	44.98	45.24	44.34	44.89	409651
2018-05-04	44.72	45.84	44.49	45.47	610708
2018-05-07	45.58	45.98	45.24	45.72	247272
2018-05-08	45.71	46.31	45.65	46.07	402676
2018-05-09	46.32	46.68	45.99	46.41	640094
2018-05-10	46.49	46.66	46.11	46.51	428104
2018-05-11	46.54	46.68	46.38	46.52	327029
2018-05-14	46.54	46.63	46.24	46.39	417564
2018-05-15	45.74	46.74	45.57	46.25	1104558
2018-05-16	45.96	46.53	45.68	46.36	570034
2018-05-17	46.28	46.45	46.14	46.33	476113
2018-05-18	46.27	46.31	45.90	45.90	606717
2018-05-21	46.03	46.81	46.03	46.48	1124437
2018-05-22	46.48	47.09	46.48	46.54	657090
2018-05-23	46.54	46.59	46.21	46.49	510110
2018-05-24	46.44	46.44	45.20	46.29	753498
2018-05-25	46.09	46.33	45.91	46.10	250210
2018-05-29	45.63	45.97	45.13	45.46	574628
2018-05-30	45.94	46.64	45.81	46.40	797550
2018-05-31	46.36	46.48	45.81	45.90	430520
2018-06-01	46.46	46.68	46.07	46.21	411111
2018-06-04	46.36	46.98	46.26	46.93	527998
2018-06-05	46.69	46.98	46.44	46.90	477509
2018-06-06	47.16	47.73	47.05	47.69	598396
2018-06-07	47.68	47.91	47.17	47.49	391545
2018-06-08	46.61	47.65	46.44	47.59	486192
2018-06-11	47.74	47.75	46.73	46.86	381201
2018-06-12	46.95	47.03	46.23	46.47	530863
2018-06-13	46.62	46.87	46.12	46.44	506115
2018-06-14	46.99	46.99	45.97	46.56	615771
2018-06-15	47.06	47.15	46.10	46.76	1555594
2018-06-18	46.43	46.89	45.84	46.83	513968
2018-06-19	46.39	47.19	46.39	47.06	435148
2018-06-20	47.28	47.49	46.92	47.33	412190
2018-06-21	47.32	47.56	46.87	47.21	326008
2018-06-22	47.40	47.55	46.81	46.97	677986
2018-06-25	46.89	47.01	46.24	46.65	500575
2018-06-26	46.67	46.95	46.36	46.87	636545
2018-06-27	46.78	46.97	46.04	46.06	797597
2018-06-28	45.91	46.34	45.74	46.03	502365
2018-06-29	46.41	46.78	45.98	45.99	557579
2018-07-02	45.77	46.39	45.77	46.37	445572
2018-07-03	46.59	46.80	46.06	46.09	257118
2018-07-05	46.38	46.38	45.82	46.05	744626
2018-07-06	46.07	46.49	45.71	46.36	482354
2018-07-09	46.66	47.64	46.44	47.52	817369
2018-07-10	47.25	47.69	46.53	47.10	1494976
2018-07-11	46.88	47.54	46.80	47.18	1351534
2018-07-12	49.75	49.75	47.40	48.31	2585458
2018-07-13	48.40	48.99	47.87	48.00	1327970
2018-07-16	47.89	48.75	47.89	48.67	968822
2018-07-17	48.67	49.26	48.45	48.53	779411
2018-07-18	48.55	48.87	48.31	48.78	528378
2018-07-19	48.70	48.95	48.28	48.68	478335
2018-07-20	48.76	48.89	48.44	48.66	710727
2018-07-23	48.67	49.70	48.65	49.47	536292
2018-07-24	49.50	49.50	48.75	49.05	434924
2018-07-25	49.02	49.08	48.37	48.55	532249
2018-07-26	48.54	49.20	48.54	48.72	451501
2018-07-27	48.77	48.96	48.16	48.37	377917
2018-07-30	48.43	48.59	47.72	47.76	448473
2018-07-31	47.70	47.72	47.10	47.47	1089872
2018-08-01	47.62	48.21	47.49	48.07	413086
2018-08-02	47.94	48.97	47.70	48.82	634540
2018-08-03	48.86	49.10	48.50	48.60	446484
2018-08-06	48.53	49.08	48.29	48.92	463794
2018-08-07	48.98	49.46	48.94	49.07	348645
2018-08-08	48.97	49.73	48.91	49.63	502492
2018-08-09	49.60	49.75	49.07	49.33	331939
2018-08-10	48.92	49.51	48.77	49.34	456830
2018-08-13	49.34	49.72	48.94	49.14	419375
2018-08-14	49.18	50.35	49.18	49.79	680078
2018-08-15	49.61	50.20	49.34	49.42	599058
2018-08-16	49.53	50.61	49.53	50.17	489513
2018-08-17	50.00	50.64	49.77	50.54	699130
2018-08-20	50.54	50.84	50.27	50.66	308153
2018-08-21	50.69	51.56	50.64	51.16	570002
2018-08-22	50.91	51.23	50.90	51.00	373212
2018-08-23	50.95	51.11	50.60	50.78	378341
2018-08-24	50.84	50.91	50.47	50.49	401340
2018-08-27	50.18	50.76	50.03	50.38	466469
2018-08-28	50.53	51.08	49.93	50.20	420345
2018-08-29	50.29	50.42	49.84	50.32	300066
2018-08-30	50.32	50.52	50.05	50.47	303643
2018-08-31	50.40	50.59	50.17	50.50	437096
2018-09-04	50.47	50.91	50.29	50.74	235758
2018-09-05	50.71	51.26	50.71	51.01	427040
2018-09-06	50.86	50.99	50.08	50.72	323559
2018-09-07	50.73	50.88	50.52	50.78	516947
2018-09-10	50.99	51.04	50.63	50.76	445157
2018-09-11	50.71	51.07	50.52	50.69	406493
2018-09-12	50.70	50.70	49.54	49.58	473610
2018-09-13	49.98	49.98	49.02	49.07	391318
2018-09-14	48.85	49.39	48.55	49.24	564642
2018-09-17	49.23	49.29	48.37	48.50	533184
2018-09-18	48.58	48.75	48.28	48.65	579821
2018-09-19	48.68	49.20	48.68	49.01	663530
2018-09-20	49.12	49.57	49.09	49.16	1090211
2018-09-21	49.05	49.35	48.69	49.01	2008481
2018-09-24	49.09	49.28	48.31	48.36	633165
2018-09-25	48.58	48.58	48.19	48.32	412031
2018-09-26	48.41	48.45	47.33	47.41	469239
2018-09-27	47.56	47.56	47.00	47.05	438930
2018-09-28	46.83	47.30	46.83	46.92	513680
2018-10-01	47.13	47.32	46.52	46.60	411104
2018-10-02	46.51	46.74	45.95	46.19	589604
2018-10-03	46.30	47.55	46.28	47.39	914362
2018-10-04	47.30	47.82	46.59	46.97	578288
2018-10-05	47.11	47.13	46.23	46.56	670404
2018-10-08	46.70	47.12	46.34	46.92	423478
2018-10-09	46.91	46.91	46.39	46.42	793226
2018-10-10	46.46	47.06	46.16	46.26	1547840
2018-10-11	46.46	46.46	44.51	44.57	2031785
2018-10-12	45.07	45.21	42.56	43.81	1350436
2018-10-15	43.86	44.29	43.72	43.91	584864
2018-10-16	44.07	44.77	43.47	44.58	860446
2018-10-17	44.57	45.61	44.25	45.17	1271235
2018-10-18	45.06	45.75	44.70	44.77	961364
2018-10-19	44.82	45.31	44.27	44.31	816137
2018-10-22	44.54	44.54	43.32	43.65	678247
2018-10-23	42.82	44.14	42.82	43.70	1182553
2018-10-24	43.81	43.81	42.29	42.33	935659
2018-10-25	42.66	43.97	42.51	43.62	564687
2018-10-26	43.09	43.86	42.89	43.44	605858
2018-10-29	44.06	44.79	43.56	44.18	816503
2018-10-30	44.33	44.98	43.85	44.92	776394
2018-10-31	45.24	45.87	45.02	45.20	1491550
2018-11-01	45.33	45.95	44.99	45.69	943797
2018-11-02	45.95	46.36	45.65	46.19	577579
2018-11-05	46.24	46.66	46.19	46.38	609344
2018-11-06	46.34	46.87	46.09	46.71	434875
2018-11-07	46.89	47.13	46.07	47.09	676297
2018-11-08	46.95	48.28	46.89	47.62	787970
2018-11-09	47.59	47.97	47.16	47.51	630185
2018-11-12	47.52	47.76	46.75	46.84	666602
2018-11-13	47.07	47.76	46.95	47.04	628940
2018-11-14	47.37	47.47	45.64	46.29	759357
2018-11-15	46.15	46.95	45.73	46.86	557621
2018-11-16	46.66	47.26	46.37	47.15	543797
2018-11-19	47.18	47.48	46.55	46.87	561510
2018-11-20	46.48	47.08	46.17	46.44	557754
2018-11-21	46.56	47.23	46.03	46.60	331493
2018-11-23	46.46	47.07	46.22	46.49	162207
2018-11-26	46.86	47.45	46.86	47.04	610094
2018-11-27	46.88	47.13	46.17	46.61	627956
2018-11-28	46.81	47.31	46.17	47.10	442624
2018-11-29	46.60	47.20	45.85	46.33	623396
2018-11-30	46.22	47.22	46.22	47.03	591508
2018-12-03	47.47	47.68	46.32	46.91	576109
2018-12-04	46.85	46.93	44.74	45.23	687013
2018-12-06	44.50	45.24	44.17	45.13	893448
2018-12-07	45.26	45.69	44.44	44.85	648206
2018-12-10	44.69	44.93	43.63	44.06	492660
2018-12-11	44.65	44.86	43.72	43.91	476160
2018-12-12	44.53	44.85	44.00	44.21	748844
2018-12-13	44.33	44.37	43.63	43.65	521480
2018-12-14	43.39	44.02	43.19	43.32	708366
2018-12-17	43.24	44.33	43.02	43.12	641006
2018-12-18	43.40	43.72	42.34	42.49	542803
2018-12-19	42.53	42.91	41.26	41.51	822572
2018-12-20	41.24	41.63	40.80	41.18	758460
2018-12-21	41.18	41.47	40.34	40.63	1572721
2018-12-24	40.34	40.57	39.85	39.86	324888
2018-12-26	40.01	41.53	39.86	41.48	482261
2018-12-27	40.92	41.45	40.11	41.44	786021
2018-12-28	41.45	42.06	41.27	41.50	737777
2018-12-31	41.84	42.13	41.36	42.06	774508
2019-01-02	41.53	42.30	41.50	42.08	561303
2019-01-03	41.93	42.93	41.87	42.26	511223
2019-01-04	42.92	43.44	42.74	43.12	591518
2019-01-07	43.00	43.54	42.84	43.12	477505
2019-01-08	43.47	43.47	42.38	43.07	447208
2019-01-09	43.18	43.61	42.56	43.52	524031
2019-01-10	43.39	43.39	41.86	43.14	507432
2019-01-11	43.00	43.38	42.58	43.26	363113
2019-01-14	42.88	43.65	42.74	43.35	392626
2019-01-15	43.20	43.70	42.96	43.58	432020
2019-01-16	43.74	44.73	43.40	44.56	577121
2019-01-17	44.77	45.51	43.65	45.09	1301520
2019-01-18	45.97	46.13	45.17	45.97	631028
2019-01-22	45.35	45.85	44.38	44.79	1079014
2019-01-23	44.94	45.34	44.77	45.27	617825
2019-01-24	45.20	45.70	44.68	45.06	590547
2019-01-25	45.32	45.41	44.91	45.27	615992
2019-01-28	45.19	45.65	45.01	45.60	1181543
2019-01-29	45.73	45.97	45.56	45.62	568930
2019-01-30	45.68	45.81	45.06	45.12	741418
2019-01-31	44.86	45.12	43.98	44.62	843621
2019-02-01	44.73	45.15	44.41	44.73	670764
2019-02-04	44.82	45.24	44.49	45.22	459014
2019-02-05	45.19	45.60	45.07	45.42	772784
2019-02-06	45.21	45.53	45.16	45.22	781374
2019-02-07	45.35	45.98	45.21	45.67	510824
2019-02-08	45.62	46.03	44.89	45.15	678996
2019-02-11	45.18	45.41	44.86	45.24	533959
2019-02-12	45.38	45.69	45.22	45.59	494597
2019-02-13	45.69	46.00	45.44	45.83	442971
2019-02-14	45.57	45.82	45.22	45.58	715576
2019-02-15	45.84	46.33	45.74	46.33	555044
2019-02-19	46.06	46.86	46.00	46.75	464861
2019-02-20	46.77	47.37	46.60	47.29	1200970
2019-02-21	47.28	47.37	46.75	47.22	410059
2019-02-22	47.27	47.51	47.06	47.39	696525
2019-02-25	47.70	47.77	46.73	46.88	674553
2019-02-26	46.65	47.03	46.47	46.60	649029
2019-02-27	46.50	47.00	46.45	46.90	350949
2019-02-28	46.92	47.27	46.74	46.96	396106
2019-03-01	47.21	47.37	46.68	47.03	433960
2019-03-04	47.03	47.27	46.32	46.65	493384
2019-03-05	46.59	46.92	46.20	46.80	300102
2019-03-06	46.75	46.78	45.41	45.48	534109
2019-03-07	45.15	45.36	44.67	44.97	449685
2019-03-08	44.65	45.22	44.58	44.99	522258
2019-03-11	45.16	45.41	44.94	45.40	382672
2019-03-12	45.44	45.56	44.91	45.07	292628
2019-03-13	45.23	45.62	45.00	45.17	470097
2019-03-14	45.19	45.50	45.06	45.43	351958
2019-03-15	45.33	45.79	45.15	45.36	855263
2019-03-18	45.37	46.23	45.35	46.19	470101
2019-03-19	46.38	46.51	45.30	45.35	507058
2019-03-20	45.19	45.46	44.07	44.13	559469
2019-03-21	43.86	44.33	43.41	43.68	582796
2019-03-22	43.34	43.45	41.87	41.88	844112
2019-03-25	42.06	42.40	41.75	42.06	520083
2019-03-26	42.24	42.93	42.24	42.91	463953
2019-03-27	42.77	43.16	42.43	42.96	390635
2019-03-28	42.94	43.52	42.23	43.49	404621
2019-03-29	43.86	44.03	43.24	43.33	389276
2019-04-01	43.64	44.23	43.30	44.19	552907
2019-04-02	44.18	44.32	43.86	44.13	351702
2019-04-03	44.45	44.61	44.11	44.25	439035
2019-04-04	44.31	44.77	44.01	44.71	585180
2019-04-05	44.73	44.88	44.37	44.76	428139
2019-04-08	44.63	44.99	44.50	44.98	319801
2019-04-09	44.73	44.99	44.34	44.46	563569
2019-04-10	44.56	45.00	44.26	44.86	743418
2019-04-11	42.80	43.73	42.61	43.41	2124489
2019-04-12	43.48	44.28	43.41	44.24	1079287
2019-04-15	44.34	44.34	43.86	44.15	638235
2019-04-16	44.27	44.83	44.07	44.79	571017
2019-04-17	44.83	44.83	44.32	44.62	515662
2019-04-18	44.59	44.68	43.86	43.96	713503
2019-04-22	43.92	44.12	43.45	43.75	469901
2019-04-23	43.62	44.56	43.51	44.53	576971
2019-04-24	44.38	44.94	44.31	44.70	511822
2019-04-25	44.70	45.15	44.32	45.03	924387
2019-04-26	45.03	45.40	44.82	45.38	555956
2019-04-29	45.56	45.89	45.37	45.59	642709
2019-04-30	45.62	45.71	44.95	45.09	1435828
2019-05-01	45.28	45.39	44.51	44.63	635202
2019-05-02	44.71	45.39	44.70	45.37	514754
2019-05-03	45.49	46.24	45.49	45.95	549369
2019-05-06	45.32	46.22	45.32	46.02	579497
2019-05-07	45.65	45.79	45.02	45.21	708789
2019-05-08	45.15	45.36	44.94	44.98	424414
2019-05-09	44.56	44.96	44.28	44.80	429719
2019-05-10	44.74	45.31	44.35	45.18	388281
2019-05-13	44.42	44.74	43.85	44.00	763634
2019-05-14	44.03	44.73	43.96	44.49	477114
2019-05-15	44.16	44.46	43.77	44.10	487849
2019-05-16	44.33	44.83	44.33	44.65	343297
2019-05-17	44.37	44.91	44.27	44.41	384450
2019-05-20	44.30	44.95	44.21	44.68	401617
2019-05-21	44.81	45.15	44.76	44.98	369209
2019-05-22	44.86	45.02	43.83	44.65	336757
2019-05-23	44.24	44.24	43.59	43.88	760318
2019-05-24	44.12	44.61	43.89	44.50	388197
2019-05-28	44.52	44.59	44.24	44.27	613712
2019-05-29	44.04	44.20	43.50	43.97	510879
2019-05-30	44.06	44.28	43.24	43.46	685390
2019-05-31	43.06	43.49	42.74	42.78	1696318
2019-06-03	42.83	43.15	42.57	42.72	1041345
2019-06-04	43.26	44.03	43.15	44.00	456132
2019-06-05	44.09	44.44	43.33	44.07	533182
2019-06-06	43.97	44.15	43.69	43.95	385562
2019-06-07	43.91	44.04	43.56	43.96	308727
2019-06-10	44.33	44.62	43.94	44.01	363035
2019-06-11	44.30	44.50	43.84	44.06	210168
2019-06-12	44.12	44.35	43.80	43.95	458507
2019-06-13	44.17	44.38	43.75	44.00	324841
2019-06-14	43.89	44.36	43.81	44.26	344564
2019-06-17	44.31	44.43	43.34	43.47	651448
2019-06-18	43.53	44.03	43.38	43.77	484637
2019-06-19	43.94	44.22	43.42	43.50	514513
2019-06-20	43.82	43.82	42.97	43.41	370256
2019-06-21	43.53	43.78	43.13	43.18	890410
2019-06-24	43.27	43.62	42.77	42.79	478950
2019-06-25	42.83	43.00	42.26	42.66	496620
2019-06-26	42.81	43.32	42.81	43.01	499681
2019-06-27	43.11	43.94	43.11	43.90	531015
2019-06-28	44.03	44.73	44.02	44.52	763258
2019-07-01	44.80	45.09	44.50	44.80	398107
2019-07-02	44.77	44.78	43.63	44.07	519592
2019-07-03	44.21	44.65	44.07	44.63	238398
2019-07-05	44.80	45.27	44.77	45.26	241292
2019-07-08	44.64	44.71	43.83	44.20	653398
2019-07-09	43.87	44.56	43.87	44.53	420532
2019-07-10	44.58	44.65	43.97	44.06	300452
2019-07-11	44.07	44.27	43.68	44.12	741359
2019-07-12	44.09	44.37	43.93	44.24	565815
2019-07-15	44.36	44.36	43.27	43.41	681760
2019-07-16	44.00	44.02	43.10	43.68	969051
2019-07-17	43.68	43.68	42.62	42.84	1178730
2019-07-18	42.87	43.68	42.83	43.53	696199
2019-07-19	43.53	43.87	43.52	43.53	633778
2019-07-22	43.62	43.79	43.32	43.57	515560
2019-07-23	43.64	44.18	43.33	44.10	439106
2019-07-24	44.00	44.88	43.88	44.72	482533
2019-07-25	44.91	44.97	44.20	44.41	660701
2019-07-26	44.50	45.34	44.50	45.21	495737
2019-07-29	45.20	45.40	44.69	44.94	606287
2019-07-30	44.77	45.38	44.62	45.35	380948
2019-07-31	45.35	45.83	45.18	45.39	991406
2019-08-01	45.37	45.52	43.91	44.06	1125610
2019-08-02	44.04	44.24	43.31	43.57	708548
2019-08-05	42.81	42.91	41.68	42.14	806812
2019-08-06	42.53	42.93	41.90	42.47	507541
2019-08-07	41.90	42.15	41.26	42.09	709443
2019-08-08	42.57	43.08	42.38	42.78	661208
2019-08-09	42.61	43.55	42.29	43.30	779726
2019-08-12	42.93	43.13	42.44	42.47	521031
2019-08-13	42.51	43.43	42.50	42.81	768737
2019-08-14	42.08	42.44	41.71	41.83	651853
2019-08-15	42.08	42.24	41.31	41.56	543032
2019-08-16	41.82	42.75	41.82	42.65	458634
2019-08-19	43.35	43.66	42.89	42.95	363380
2019-08-20	42.74	42.92	42.48	42.57	582552
2019-08-21	42.90	42.90	42.48	42.63	401374
2019-08-22	42.92	43.12	42.49	42.77	303281
2019-08-23	42.58	42.88	41.22	41.39	538808
2019-08-26	41.72	41.77	41.36	41.74	463086
2019-08-27	41.92	41.92	40.78	40.95	648788
2019-08-28	40.89	41.66	40.89	41.39	494292
2019-08-29	41.92	42.41	41.85	42.27	377839
2019-08-30	42.55	42.83	42.37	42.59	721776
2019-09-03	42.34	42.37	41.49	41.97	616008
2019-09-04	42.53	42.53	41.39	42.30	452404
2019-09-05	42.68	43.48	42.68	43.07	498654
2019-09-06	43.15	43.21	42.72	43.05	536089
2019-09-09	43.48	44.04	43.16	43.98	521212
2019-09-10	44.10	44.72	44.04	44.67	594604
2019-09-11	44.67	45.39	44.11	45.20	515600
2019-09-12	44.99	45.50	44.10	45.35	477312
2019-09-13	45.62	45.89	45.41	45.77	482246
2019-09-16	45.20	46.06	45.09	45.80	761587
2019-09-17	45.74	45.74	45.33	45.48	1400850
2019-09-18	45.21	45.80	45.06	45.72	451168
2019-09-19	45.75	46.15	44.80	45.58	497746
2019-09-20	45.66	45.93	45.21	45.24	1089948
2019-09-23	45.07	45.55	44.96	45.34	436150
2019-09-24	45.35	45.56	44.88	45.12	574264
2019-09-25	45.19	45.82	45.07	45.65	611394
2019-09-26	45.55	45.55	45.11	45.12	753645
2019-09-27	45.49	45.90	45.12	45.20	750651
2019-09-30	45.41	45.49	45.05	45.26	430647
2019-10-01	45.67	45.75	44.00	44.11	599490
2019-10-02	43.89	44.09	43.40	43.71	671773
2019-10-03	43.30	43.68	42.75	43.63	666661
2019-10-04	43.76	44.09	43.44	44.03	436754
2019-10-07	44.03	44.50	43.86	44.23	360716
2019-10-08	43.75	43.81	43.34	43.36	700307
2019-10-09	44.01	44.01	43.33	43.41	1250440
2019-10-10	43.65	44.24	43.62	43.92	633703
2019-10-11	44.41	45.12	44.41	44.57	1068418
2019-10-14	44.33	44.84	44.16	44.30	1090502
2019-10-15	44.59	44.99	44.24	44.96	889201
2019-10-16	46.26	46.38	45.25	45.89	1125175
2019-10-17	46.21	46.85	45.96	46.49	830492
2019-10-18	46.30	46.97	46.26	46.85	622897
2019-10-21	47.11	47.41	46.85	47.20	506757
2019-10-22	47.09	47.85	46.80	47.69	643591
2019-10-23	47.67	48.17	47.63	48.15	493988
2019-10-24	48.24	48.27	47.83	48.21	653184
2019-10-25	48.21	48.56	47.93	47.94	565803
2019-10-28	48.33	48.65	48.14	48.19	515609
2019-10-29	48.15	48.65	48.06	48.63	439902
2019-10-30	48.65	48.65	48.12	48.35	456743
2019-10-31	48.19	48.19	47.38	48.03	1044825
2019-11-01	48.41	48.85	48.16	48.85	441363
2019-11-04	49.11	49.27	48.80	49.05	594812
2019-11-05	49.30	49.77	49.16	49.66	621032
2019-11-06	49.48	49.56	49.09	49.39	362495
2019-11-07	49.81	49.98	49.35	49.50	561658
2019-11-08	49.51	49.75	49.32	49.44	471008
2019-11-11	49.37	49.59	49.16	49.41	322388
2019-11-12	49.46	49.66	49.03	49.46	379800
2019-11-13	49.05	49.49	48.74	49.19	438283
2019-11-14	49.21	49.50	48.95	49.35	335744
2019-11-15	49.54	49.66	49.09	49.15	497411
2019-11-18	49.03	49.03	48.44	48.99	619654
2019-11-19	49.24	49.39	48.90	49.28	320601
2019-11-20	49.13	49.53	48.96	49.31	1008742
2019-11-21	49.58	49.76	49.22	49.52	474986
2019-11-22	49.71	50.04	49.66	49.72	468024
2019-11-25	49.85	50.36	49.34	50.07	572498
2019-11-26	49.94	50.27	49.85	50.09	376779
2019-11-27	50.17	50.62	50.15	50.44	360595
2019-11-29	50.33	50.53	49.98	50.02	246407
2019-12-02	50.35	50.89	49.66	49.79	795262
2019-12-03	49.17	50.76	48.86	49.35	571415
2019-12-04	49.53	50.14	49.44	49.90	651559
2019-12-05	50.21	50.47	50.11	50.25	584700
2019-12-06	50.76	51.12	50.55	50.61	706028
2019-12-09	50.55	50.98	50.52	50.81	585300
2019-12-10	50.72	51.19	50.61	51.06	399649
2019-12-11	51.13	51.22	50.84	51.05	411673
2019-12-12	51.20	52.11	50.95	52.10	571207
2019-12-13	51.85	52.17	51.53	51.90	452243
2019-12-16	52.41	53.09	52.28	52.77	814543
2019-12-17	52.75	53.18	52.61	52.96	555200
2019-12-18	52.91	53.27	52.70	52.98	782446
2019-12-19	52.95	53.23	52.72	53.13	756778
2019-12-20	53.32	53.63	53.17	53.54	1949338
2019-12-23	53.51	53.55	53.12	53.38	734510
2019-12-24	53.25	53.38	53.05	53.26	244640
2019-12-26	53.34	53.79	53.28	53.62	483914
2019-12-27	53.62	53.70	53.33	53.44	344921
2019-12-30	53.66	53.74	53.31	53.34	340707
2019-12-31	53.36	53.48	53.09	53.23	527082
2020-01-02	53.43	53.47	52.85	53.28	471384
2020-01-03	52.65	53.19	52.37	53.07	369045
2020-01-06	52.36	52.74	52.16	52.73	610108
2020-01-07	52.65	52.72	52.24	52.34	336325
2020-01-08	52.58	53.01	52.33	52.84	527303
2020-01-09	53.07	53.15	52.83	53.00	309763
2020-01-10	53.00	53.00	52.60	52.75	471476
2020-01-13	52.97	52.97	52.58	52.91	439045
2020-01-14	52.91	53.06	52.61	52.77	822143
2020-01-15	52.46	52.91	52.07	52.31	968196
2020-01-16	52.61	52.90	52.53	52.83	608340
2020-01-17	52.92	53.05	52.82	52.97	692424
2020-01-21	52.86	52.97	52.37	52.54	999979
2020-01-22	53.05	54.44	52.55	53.83	1297724
2020-01-23	53.83	53.83	53.07	53.48	779384
2020-01-24	53.51	53.51	52.84	53.31	562412
2020-01-27	52.40	53.09	52.24	52.83	616549
2020-01-28	53.08	53.82	52.85	53.51	468558
2020-01-29	53.55	53.94	53.10	53.35	466261
2020-01-30	53.01	54.00	52.98	53.97	346510
2020-01-31	53.66	53.70	52.97	53.01	1516495
2020-02-03	53.43	54.02	53.33	53.81	663589
2020-02-04	54.30	55.27	54.20	54.83	868443
2020-02-05	55.40	55.85	55.36	55.58	729484
2020-02-06	55.85	56.35	54.94	55.04	596371
2020-02-07	54.75	54.95	54.48	54.59	468224
2020-02-10	54.39	55.22	54.39	55.18	259447
2020-02-11	55.38	55.94	55.01	55.71	480550
2020-02-12	55.77	55.81	55.25	55.47	407206
2020-02-13	55.21	55.45	55.00	55.40	454889
2020-02-14	55.28	55.41	54.90	54.97	471977
2020-02-18	54.62	55.05	54.25	54.53	431697
2020-02-19	54.74	54.89	54.53	54.53	400345
2020-02-20	54.44	54.89	54.04	54.80	406217
2020-02-21	54.46	54.64	53.70	54.09	825177
2020-02-24	52.57	53.13	52.49	52.76	643493
2020-02-25	52.81	52.95	51.23	51.42	925185
2020-02-26	51.79	52.43	50.52	50.58	533636
2020-02-27	49.73	51.98	49.14	50.01	1168897
2020-02-28	48.56	49.23	46.95	47.83	1456228
2020-03-02	47.75	49.74	47.31	49.70	851486
2020-03-03	49.46	50.15	47.90	48.38	808669
2020-03-04	48.98	49.89	48.26	49.80	685872
2020-03-05	48.15	49.29	45.95	46.69	1028915
2020-03-06	45.12	46.38	44.62	45.41	851261
2020-03-09	41.76	42.46	40.49	41.11	1216215
2020-03-10	42.66	44.27	41.34	44.25	1450194
2020-03-11	43.17	43.36	41.37	41.94	1463205
2020-03-12	39.51	41.70	37.76	39.63	1654619
2020-03-13	42.08	44.73	41.39	44.63	1643512
2020-03-16	38.37	45.05	37.73	41.34	1544922
2020-03-17	42.14	47.90	41.60	47.74	1760252
2020-03-18	45.08	48.63	43.30	48.08	2389546
2020-03-19	47.21	47.78	45.11	45.84	1391723
2020-03-20	44.83	46.42	40.14	40.88	1202603
2020-03-23	41.16	41.16	35.66	36.13	1341494
2020-03-24	37.48	39.17	36.77	38.94	1124387
2020-03-25	39.18	40.70	37.34	38.15	872445
2020-03-26	38.40	40.99	37.98	40.45	984663
2020-03-27	38.93	39.90	38.50	38.69	682169
2020-03-30	39.04	39.85	38.41	39.51	731753
2020-03-31	38.78	40.09	38.18	39.45	721176
2020-04-01	37.70	39.01	37.66	38.82	595603
2020-04-02	38.35	40.43	37.85	40.41	468124
2020-04-03	39.87	40.61	37.72	38.29	622687
2020-04-06	40.45	41.40	39.74	41.06	811004
2020-04-07	42.11	43.82	41.71	42.48	643776
2020-04-08	43.25	43.99	41.77	43.66	738651
2020-04-09	44.43	46.73	43.89	46.52	588627
2020-04-13	46.37	46.37	43.07	43.27	601025
2020-04-14	44.58	45.27	43.33	43.96	646477
2020-04-15	43.01	43.70	42.44	42.62	552595
2020-04-16	42.83	43.01	41.67	42.42	1060930
2020-04-17	43.92	45.37	43.78	44.91	720343
2020-04-20	44.07	45.66	43.45	44.22	636904
2020-04-21	43.27	43.93	42.94	43.43	640130
2020-04-22	44.25	44.70	42.04	42.94	643072
2020-04-23	42.99	44.20	42.99	43.52	437695
2020-04-24	43.96	44.37	42.74	43.29	592350
2020-04-27	43.95	45.40	43.38	45.05	468882
2020-04-28	44.21	47.22	44.21	46.42	707782
2020-04-29	47.35	49.93	46.96	49.46	949162
2020-04-30	48.58	48.63	47.22	47.94	832675
2020-05-01	46.89	47.08	45.01	45.62	774549
2020-05-04	44.98	45.90	44.77	45.77	441280
2020-05-05	46.42	47.20	45.37	45.50	451294
2020-05-06	45.95	46.06	44.77	44.88	392448
2020-05-07	45.22	46.17	44.81	45.04	360261
2020-05-08	45.99	46.48	45.79	46.11	475557
2020-05-11	45.52	45.84	44.83	45.24	775205
2020-05-12	45.57	45.57	43.39	43.42	823451
2020-05-13	42.76	43.14	40.85	41.52	737582
2020-05-14	40.53	43.36	39.99	42.86	760565
2020-05-15	42.34	42.53	41.94	42.48	1032848
2020-05-18	44.38	46.60	44.12	46.26	569127
2020-05-19	45.99	46.55	44.85	44.87	423448
2020-05-20	45.77	46.78	44.52	46.66	431215
2020-05-21	46.33	47.20	46.17	47.05	615895
2020-05-22	47.15	47.38	46.36	46.63	356774
2020-05-26	48.15	49.76	47.83	49.39	542673
2020-05-27	50.91	51.30	49.62	51.10	755188
2020-05-28	51.58	51.71	49.68	50.05	476594
2020-05-29	49.47	50.34	48.41	49.93	633729
2020-06-01	50.41	50.41	49.37	49.76	461319
2020-06-02	50.50	50.59	49.35	49.82	538398
2020-06-03	50.46	51.53	50.37	51.16	655810
2020-06-04	50.98	51.37	50.20	51.31	764824
2020-06-05	53.96	54.17	52.23	53.48	700649
2020-06-08	54.05	54.67	53.15	53.84	681457
2020-06-09	52.75	54.20	52.60	53.62	495631
2020-06-10	53.38	53.38	51.20	51.52	714838
2020-06-11	49.42	50.28	47.16	47.33	769226
2020-06-12	49.09	49.09	46.26	47.75	902683
2020-06-15	46.06	48.79	45.87	48.41	658203
2020-06-16	49.27	50.68	48.46	49.54	479975
2020-06-17	48.25	49.44	47.80	47.95	621172
2020-06-18	47.58	48.56	47.10	48.05	653185
2020-06-19	48.80	48.89	46.95	48.45	1725835
2020-06-22	48.23	49.68	47.27	47.68	399084
2020-06-23	48.41	48.60	46.90	46.94	465092
2020-06-24	46.70	46.70	45.02	45.28	555182
2020-06-25	45.12	46.67	44.87	46.56	483470
2020-06-26	45.68	45.95	44.43	44.83	1068560
2020-06-29	45.56	46.36	45.19	45.83	414330
2020-06-30	45.25	46.74	45.18	46.60	466727
2020-07-01	46.67	46.91	45.26	45.36	439074
2020-07-02	46.56	46.94	45.35	45.52	280650
2020-07-06	46.38	46.91	44.96	45.17	392850
2020-07-07	44.64	44.79	43.88	43.94	489521
2020-07-08	44.01	44.49	43.08	43.80	483255
2020-07-09	43.54	43.80	42.24	42.38	415656
2020-07-10	42.37	43.59	42.35	43.54	390334
2020-07-13	43.68	44.50	43.23	43.96	460176
2020-07-14	43.66	43.96	42.73	43.45	436293
2020-07-15	44.34	45.14	44.08	44.79	422076
2020-07-16	44.63	45.78	44.18	45.32	568945
2020-07-17	45.19	45.70	44.17	44.24	458538
2020-07-20	43.89	44.23	43.60	43.87	482583
2020-07-21	43.10	45.99	43.10	45.73	817074
2020-07-22	45.04	45.50	44.39	44.84	574317
2020-07-23	44.94	46.43	44.94	46.11	769883
2020-07-24	46.47	46.80	45.66	45.73	473765
2020-07-27	45.52	45.67	44.03	44.57	764695
2020-07-28	44.66	45.06	44.33	44.43	1093533
2020-07-29	44.36	45.81	44.01	45.54	2812137
2020-07-30	44.61	44.94	43.63	44.92	513145
2020-07-31	44.78	45.21	44.18	44.86	715857
2020-08-03	44.90	45.43	44.32	45.06	458458
2020-08-04	44.89	45.21	44.41	45.01	432068
2020-08-05	45.44	46.24	45.32	46.12	479172
2020-08-06	46.02	46.27	45.53	45.77	276956
2020-08-07	45.65	47.00	45.29	46.96	385683
2020-08-10	47.01	47.80	46.85	47.02	437023
2020-08-11	47.82	48.65	47.67	47.83	467646
2020-08-12	48.58	48.58	47.18	47.88	378653
2020-08-13	47.61	47.97	47.24	47.52	344922
2020-08-14	47.16	48.15	46.91	47.77	296388
2020-08-17	47.78	47.99	47.25	47.63	298933
2020-08-18	47.49	47.63	46.53	46.64	310948
2020-08-19	46.64	47.30	46.46	46.67	245726
2020-08-20	46.14	46.43	45.91	46.06	304144
2020-08-21	45.90	46.06	45.42	45.83	294337
2020-08-24	46.38	47.12	45.77	47.07	269086
2020-08-25	47.27	47.60	46.61	46.95	365899
2020-08-26	46.83	46.89	46.37	46.56	340298
2020-08-27	46.58	47.44	46.57	47.16	239604
2020-08-28	47.58	47.58	46.48	46.69	497166
2020-08-31	46.45	47.20	46.35	46.67	363775
2020-09-01	46.75	47.17	45.99	46.17	238870
2020-09-02	45.98	46.52	45.76	46.36	248017
2020-09-03	46.28	47.37	45.95	46.17	289278
2020-09-04	47.18	47.31	46.15	47.04	322121
2020-09-08	46.38	46.42	44.56	44.56	559838
2020-09-09	44.65	44.72	43.78	44.27	421760
2020-09-10	44.60	44.61	43.45	43.52	421608
2020-09-11	43.56	43.60	42.80	43.27	538683
2020-09-14	43.38	44.76	43.31	44.33	375612
2020-09-15	44.58	44.58	43.52	43.75	339875
2020-09-16	43.85	44.68	43.38	44.18	413360
2020-09-17	43.65	44.51	43.55	44.39	459472
2020-09-18	44.48	44.60	43.63	43.98	1413144
2020-09-21	43.13	44.89	42.10	42.62	713718
2020-09-22	42.76	44.88	42.40	42.52	604554
2020-09-23	42.57	43.37	41.89	41.92	630650
2020-09-24	41.97	42.94	41.72	42.12	453432
2020-09-25	41.68	42.63	41.55	42.37	273567
2020-09-28	43.11	43.76	42.68	43.57	440031
2020-09-29	42.97	43.34	42.42	43.23	417275
2020-09-30	43.49	44.30	43.16	44.10	705550
2020-10-01	43.95	44.60	43.31	43.77	567040
2020-10-02	43.13	44.84	42.86	44.58	460002
2020-10-05	45.05	46.17	45.05	46.03	653181
2020-10-06	46.07	47.80	46.02	46.47	508416
2020-10-07	47.05	47.80	46.85	47.30	537084
2020-10-08	47.65	47.90	46.69	47.83	358686
2020-10-09	48.07	48.09	47.12	47.41	289728
2020-10-12	47.42	48.01	47.34	47.59	291484
2020-10-13	47.38	47.47	45.73	45.75	389795
2020-10-14	45.95	46.24	44.98	45.04	373145
2020-10-15	44.70	46.30	44.65	45.87	355629
2020-10-16	46.11	46.48	45.53	45.67	434799
2020-10-19	46.08	46.56	45.54	45.85	617431
2020-10-20	48.37	48.59	47.16	47.67	614848
2020-10-21	48.69	48.69	47.44	48.05	516876
2020-10-22	47.87	49.48	47.87	49.41	906773
2020-10-23	49.81	50.37	49.22	49.96	509556
2020-10-26	49.47	49.61	48.69	49.38	619276
2020-10-27	49.10	49.55	48.00	48.05	594798
2020-10-28	47.26	48.49	47.21	47.90	735087
2020-10-29	47.71	49.09	47.08	48.83	435191
2020-10-30	48.73	49.24	47.97	48.77	636780
2020-11-02	49.00	50.16	48.87	50.04	391245
2020-11-03	51.15	51.89	50.40	51.60	382209
2020-11-04	50.28	50.28	48.09	48.12	437025
2020-11-05	48.28	49.65	48.28	49.39	373686
2020-11-06	50.00	50.01	48.81	48.98	260255
2020-11-09	53.28	54.27	51.27	52.98	873013
2020-11-10	53.30	54.17	52.07	53.75	465480
2020-11-11	53.82	54.11	52.16	53.70	507424
2020-11-12	52.84	53.30	52.42	52.99	382731
2020-11-13	53.38	54.13	53.32	53.88	265492
2020-11-16	54.85	56.01	54.85	55.45	535138
2020-11-17	54.67	55.24	54.22	54.69	450545
2020-11-18	54.67	54.97	53.27	53.36	372836
2020-11-19	53.04	53.79	52.75	53.74	304165
2020-11-20	53.41	54.00	53.08	53.84	1035502
2020-11-23	54.72	54.72	53.12	53.38	634265
2020-11-24	53.87	54.90	53.84	54.65	864989
2020-11-25	53.99	54.28	52.86	54.11	1812060
2020-11-27	54.27	54.27	52.94	53.32	188539
2020-11-30	53.22	53.51	51.61	51.68	607882
2020-12-01	51.86	53.16	51.75	51.93	442489
2020-12-02	52.31	52.47	51.31	52.05	508114
2020-12-03	52.06	52.51	51.75	52.14	558454
2020-12-04	52.77	52.87	51.75	52.23	400876
2020-12-07	51.81	52.68	51.58	52.40	426126
2020-12-08	51.51	52.65	51.51	52.25	300064
2020-12-09	52.56	52.58	51.67	52.20	363275
2020-12-10	51.66	52.07	51.44	51.95	374874
2020-12-11	51.41	52.33	51.24	51.82	308426
2020-12-14	52.72	52.92	51.51	51.81	354154
2020-12-15	52.11	53.16	52.09	52.93	404300
2020-12-16	53.05	53.30	52.30	53.12	466369
2020-12-17	53.11	53.15	52.55	53.07	318054
2020-12-18	53.13	53.19	51.44	51.60	1079531
2020-12-21	51.75	52.75	51.38	52.74	669656
2020-12-22	52.87	53.71	52.87	53.45	813262
2020-12-23	53.84	55.70	53.64	54.82	1965155
2020-12-24	55.06	55.12	53.76	54.61	305961
2020-12-28	54.76	55.29	54.32	55.06	286207
2020-12-29	55.10	55.20	53.80	54.04	302890
2020-12-30	54.02	54.64	53.85	54.28	374227
2020-12-31	54.41	54.50	53.52	54.05	458423
2021-01-04	54.18	55.19	53.28	54.36	428115
2021-01-05	54.14	55.20	54.06	54.73	398267
2021-01-06	56.14	57.69	55.29	57.18	850668
2021-01-07	57.59	58.20	57.04	58.09	554772
2021-01-08	58.15	58.15	56.70	57.63	399229
2021-01-11	56.92	58.82	56.77	58.64	491243
2021-01-12	58.85	60.20	58.71	59.45	656102
2021-01-13	59.08	59.50	58.18	58.52	585557
2021-01-14	59.17	59.26	58.52	58.83	499015
2021-01-15	57.92	58.68	57.36	58.00	577369
2021-01-19	58.22	58.88	58.08	58.51	587736
2021-01-20	58.51	59.12	55.66	56.63	823332
2021-01-21	56.67	57.17	55.98	56.10	594076
2021-01-22	55.94	57.22	55.90	57.09	521590
2021-01-25	56.33	57.03	56.04	56.45	433533
2021-01-26	56.91	58.02	56.35	57.61	661337
2021-01-27	57.02	58.66	56.81	57.09	889990
2021-01-28	57.27	57.27	55.79	55.86	642905
2021-01-29	55.99	56.64	54.92	55.00	852293
2021-02-01	55.05	55.92	54.79	55.87	473682
2021-02-02	56.48	56.48	55.56	56.12	501045
2021-02-03	56.21	56.57	55.50	56.35	323959
2021-02-04	56.49	58.17	56.49	58.02	526117
2021-02-05	58.54	58.78	57.79	58.46	249426
2021-02-08	58.75	59.60	58.45	59.58	392709
2021-02-09	59.59	60.87	59.46	60.74	463306
2021-02-10	60.88	61.29	59.58	59.67	471009
2021-02-11	59.30	60.39	59.24	60.11	399096
2021-02-12	60.27	60.86	59.33	60.39	257503
2021-02-16	61.04	61.20	60.20	61.05	440559
2021-02-17	61.20	61.44	60.32	60.53	338799
2021-02-18	59.95	60.81	59.95	60.21	441634
2021-02-19	60.41	61.21	60.41	60.85	389370
2021-02-22	60.87	61.65	60.87	61.09	673637
2021-02-23	61.27	61.99	60.72	61.90	793104
2021-02-24	62.44	64.12	61.81	63.94	1938734
2021-02-25	64.77	65.06	62.33	62.46	496180
2021-02-26	61.88	62.67	60.80	60.90	691479
2021-03-01	61.86	62.83	61.27	62.54	464737
2021-03-02	61.93	62.48	60.76	61.18	418856
2021-03-03	61.59	63.27	61.55	62.25	490189
2021-03-04	62.24	63.27	60.97	61.46	407069
2021-03-05	62.30	63.73	61.46	63.46	538901
2021-03-08	64.15	65.27	63.76	64.93	548946
2021-03-09	64.15	65.27	62.80	64.17	420807
2021-03-10	64.69	65.14	64.25	65.03	459984
2021-03-11	64.61	65.64	64.38	65.00	335287
2021-03-12	65.63	66.79	65.02	66.41	491058
2021-03-15	66.69	66.69	65.07	65.83	347563
2021-03-16	65.46	65.60	64.27	65.44	324342
2021-03-17	65.25	66.25	65.25	66.05	410302
2021-03-18	66.40	68.33	65.44	65.75	491004
2021-03-19	65.16	66.20	64.50	65.29	1686363
2021-03-22	64.88	65.08	63.04	63.24	383950
2021-03-23	62.62	63.09	61.69	61.80	570305
2021-03-24	62.35	63.32	61.33	61.37	526921
2021-03-25	61.18	62.97	60.72	62.78	343953
2021-03-26	63.59	64.45	63.07	64.44	502049
2021-03-29	63.69	64.33	62.05	63.04	537206
2021-03-30	63.50	64.48	63.50	63.92	579997
2021-03-31	63.46	64.13	63.01	63.03	440834
2021-04-01	62.57	63.50	62.32	63.40	327187
2021-04-05	64.07	64.40	63.46	63.98	508189
2021-04-06	64.10	64.41	63.40	63.96	340770
2021-04-07	64.29	64.49	63.36	63.81	381684
2021-04-08	63.46	63.68	62.67	63.33	338942
2021-04-09	63.89	63.94	63.28	63.90	303189
2021-04-12	64.08	64.62	63.92	64.21	322005
2021-04-13	63.97	64.04	62.53	62.76	398848
2021-04-14	62.42	63.78	62.30	63.41	374549
2021-04-15	62.62	63.19	61.89	63.13	607255
2021-04-16	62.94	63.71	62.84	63.46	609155
2021-04-19	63.75	63.81	62.53	63.05	481542
2021-04-20	62.82	62.82	61.10	61.27	500393
2021-04-21	61.52	62.92	61.52	62.65	425321
2021-04-22	62.44	62.55	61.46	61.60	410269
2021-04-23	61.95	64.05	61.41	63.54	472904
2021-04-26	64.07	64.38	63.73	63.88	398855
2021-04-27	64.34	64.53	63.73	64.13	757606
2021-04-28	64.28	64.41	63.30	63.85	1632674
2021-04-29	64.11	65.62	64.11	65.30	461922
2021-04-30	64.74	65.37	63.89	64.01	1110663
2021-05-03	64.81	64.92	63.28	64.43	477191
2021-05-04	64.25	65.52	63.82	65.52	357990
2021-05-05	65.56	65.81	64.74	65.70	334908
2021-05-06	65.68	66.46	64.46	66.43	385766
2021-05-07	65.40	66.04	64.99	65.81	337433
2021-05-10	66.29	66.80	65.52	65.54	350366
2021-05-11	65.19	66.15	64.75	64.97	493313
2021-05-12	65.74	65.81	63.15	63.23	422276
2021-05-13	62.99	65.73	62.99	65.19	444066
2021-05-14	65.74	66.08	65.05	65.91	311018
2021-05-17	65.62	65.91	65.22	65.65	227428
2021-05-18	65.45	65.82	64.24	64.28	340651
2021-05-19	63.61	64.25	62.93	64.25	359898
2021-05-20	63.75	64.29	63.53	64.06	282285
2021-05-21	64.52	65.49	64.34	64.90	227313
2021-05-24	64.96	64.96	63.86	64.29	323927
2021-05-25	64.23	64.57	63.05	63.24	699362
2021-05-26	63.11	63.93	62.64	63.56	1532391
2021-05-27	64.34	64.66	63.78	63.92	425573
2021-05-28	63.92	64.18	63.28	64.07	545201
2021-06-01	64.50	64.72	63.81	64.27	450300
2021-06-02	64.65	64.65	63.76	63.83	355032
2021-06-03	63.69	64.30	63.31	63.39	347051
2021-06-04	63.15	63.32	62.77	63.18	356243
2021-06-07	63.50	63.78	62.75	62.88	289337
2021-06-08	62.71	62.91	62.02	62.69	402240
2021-06-09	62.31	62.98	61.74	62.69	408839
2021-06-10	63.43	64.15	61.52	61.60	593814
2021-06-11	61.81	62.38	61.68	61.88	315861
2021-06-14	61.91	62.07	60.79	61.20	366363
2021-06-15	61.43	63.04	61.18	62.16	398445
2021-06-16	61.85	62.81	60.95	62.40	416195
2021-06-17	62.79	62.79	60.01	60.07	385535
2021-06-18	59.18	59.74	58.16	58.18	1056328
2021-06-21	59.07	60.44	58.63	60.38	505074
2021-06-22	60.62	61.09	59.79	60.71	681807
2021-06-23	60.71	61.15	60.44	60.58	1610504
2021-06-24	60.51	61.14	60.03	61.09	309156
2021-06-25	61.22	62.87	61.15	62.38	820976
2021-06-28	61.96	62.14	60.81	61.14	415417
2021-06-29	61.46	62.39	61.06	61.27	296341
2021-06-30	61.02	61.78	60.95	61.34	512405
2021-07-01	61.65	62.26	61.17	61.79	425858
2021-07-02	61.79	61.88	61.29	61.75	403326
2021-07-06	61.50	61.51	59.83	60.04	407356
2021-07-07	59.49	60.49	59.40	59.60	469615
2021-07-08	58.69	59.49	58.25	58.61	414988
2021-07-09	59.62	60.84	59.43	60.76	464615
2021-07-12	60.11	60.80	59.83	60.68	297135
2021-07-13	60.47	60.50	59.41	59.74	302842
2021-07-14	59.65	60.41	59.12	59.65	351355
2021-07-15	59.21	60.98	59.09	60.76	473635
2021-07-16	61.26	61.41	59.78	59.81	372329
2021-07-19	58.76	59.98	58.13	58.40	609843
2021-07-20	58.40	60.74	58.40	59.51	594776
2021-07-21	59.93	61.46	58.78	59.88	445164
2021-07-22	60.36	60.36	57.66	58.16	655179
2021-07-23	58.28	59.23	58.28	59.09	303819
2021-07-26	59.15	60.03	59.15	59.42	365511
2021-07-27	58.80	59.88	58.19	59.61	338342
2021-07-28	59.78	60.24	58.98	59.37	781574
2021-07-29	59.72	60.11	58.35	59.08	1175912
2021-07-30	58.85	59.80	58.13	58.19	997180
2021-08-02	58.44	59.53	57.39	57.41	485213
2021-08-03	57.63	57.78	55.91	56.36	2032789
2021-08-04	55.78	56.38	55.52	56.23	839788
2021-08-05	56.51	57.13	56.23	56.73	496183
2021-08-06	57.35	58.48	57.35	58.26	534303
2021-08-09	58.20	58.90	57.63	58.38	666810
2021-08-10	58.21	58.83	58.09	58.58	320375
2021-08-11	58.63	59.19	58.38	59.14	267351
2021-08-12	59.58	59.58	58.41	58.51	268600
2021-08-13	58.37	58.71	57.67	57.82	233859
2021-08-16	57.53	58.01	57.03	57.85	379844
2021-08-17	57.47	57.84	56.94	57.31	306124
2021-08-18	56.97	57.67	56.65	56.72	257229
2021-08-19	56.30	57.08	56.12	56.54	402418
2021-08-20	56.64	57.82	56.41	57.52	665761
2021-08-23	57.48	58.16	57.48	57.82	309945
2021-08-24	58.01	58.25	57.64	57.97	379981
2021-08-25	57.97	58.95	57.93	58.35	404984
2021-08-26	58.31	58.56	57.21	57.26	279297
2021-08-27	57.36	58.35	57.28	58.35	480757
2021-08-30	58.30	58.36	57.52	57.74	295628
2021-08-31	58.03	58.49	57.74	58.18	385571
2021-09-01	58.35	58.48	57.59	57.74	289076
2021-09-02	57.71	58.46	57.63	58.34	466764
2021-09-03	58.32	58.61	58.03	58.03	281111
2021-09-07	58.17	58.61	57.06	57.16	404728
2021-09-08	56.93	57.19	56.56	56.73	243304
2021-09-09	56.50	57.31	56.36	56.63	255200
2021-09-10	56.79	56.83	55.83	55.89	357565
2021-09-13	56.19	56.77	55.68	55.84	359248
2021-09-14	55.91	56.12	54.44	54.64	629961
2021-09-15	54.79	55.55	54.79	55.01	609745
2021-09-16	55.27	55.38	54.10	54.61	493862
2021-09-17	54.73	55.16	54.44	54.79	1220464
2021-09-20	53.64	54.50	53.39	54.43	461356
2021-09-21	54.68	54.94	54.13	54.32	402913
2021-09-22	54.73	55.18	54.20	54.74	450699
2021-09-23	55.20	56.38	54.92	56.02	437890
2021-09-24	55.85	56.70	55.59	56.54	570647
2021-09-27	57.10	58.39	57.10	58.06	444627
2021-09-28	56.96	58.73	56.87	57.98	452213
2021-09-29	57.98	58.71	57.59	58.48	247551
2021-09-30	58.77	58.77	57.32	57.33	386434
2021-10-01	57.59	58.76	56.89	58.35	378427
2021-10-04	58.46	58.79	57.64	58.34	436495
2021-10-05	58.52	58.99	57.98	58.17	333955
2021-10-06	57.94	58.37	56.91	58.03	260433
2021-10-07	58.71	58.95	58.45	58.77	206273
2021-10-08	58.81	58.95	58.46	58.72	363188
2021-10-11	58.89	59.00	57.63	57.65	252078
2021-10-12	57.44	57.80	57.11	57.29	249071
2021-10-13	57.46	57.56	56.02	56.97	286829
2021-10-14	57.47	58.28	57.14	58.26	206541
2021-10-15	58.81	59.10	58.52	58.61	352449
2021-10-18	58.27	59.23	58.27	58.91	373042
2021-10-19	58.68	59.33	58.26	58.72	379726
2021-10-20	58.92	59.62	58.48	59.62	275218
2021-10-21	59.55	59.55	58.52	58.75	298863
2021-10-22	58.74	59.56	58.73	59.37	342546
2021-10-25	59.79	59.86	59.32	59.56	257530
2021-10-26	59.66	59.66	58.98	59.14	248331
2021-10-27	58.73	58.73	56.99	57.04	483494
2021-10-28	57.19	58.05	57.14	57.90	282797
2021-10-29	57.95	58.46	57.94	58.01	489148
2021-11-01	58.20	59.75	57.60	59.67	323566
2021-11-02	59.73	60.16	57.86	59.76	354521
2021-11-03	59.48	61.77	59.13	61.51	408238
2021-11-04	61.32	61.32	60.03	60.35	328670
2021-11-05	60.77	61.54	60.63	60.87	292563
2021-11-08	60.39	61.28	60.38	60.59	267722
2021-11-09	60.16	60.58	59.65	60.21	327499
2021-11-10	60.30	60.96	60.30	60.87	288400
2021-11-11	60.96	61.32	60.17	60.81	270130
2021-11-12	60.91	61.22	60.25	60.54	231214
2021-11-15	60.96	61.34	60.78	60.86	301432
2021-11-16	60.85	61.04	60.42	60.68	347790
2021-11-17	61.13	61.13	59.63	60.30	260512
2021-11-18	60.18	60.48	59.89	60.11	260057
2021-11-19	59.54	59.84	59.00	59.49	291745
2021-11-22	59.88	61.19	59.88	60.69	249361
2021-11-23	60.69	61.27	60.69	61.18	262142
2021-11-24	60.96	61.47	60.51	60.93	229372
2021-11-26	59.09	60.67	57.79	58.05	344299
2021-11-29	58.91	59.01	58.07	58.49	315442
2021-11-30	57.79	58.28	57.28	57.42	684649
2021-12-01	57.19	58.80	56.33	56.37	523995
2021-12-02	57.05	58.89	56.32	57.80	473631
2021-12-03	57.80	58.02	56.70	57.17	430429
2021-12-06	58.23	60.21	58.23	59.44	496672
2021-12-07	60.03	60.12	58.84	59.28	327763
2021-12-08	59.13	59.46	58.77	59.10	233195
2021-12-09	58.77	59.14	58.34	58.82	409263
2021-12-10	58.97	59.16	58.07	59.02	277595
2021-12-13	58.78	58.99	58.24	58.50	453653
2021-12-14	58.58	60.06	58.58	58.76	343417
2021-12-15	58.91	59.37	58.45	58.99	388335
2021-12-16	59.48	60.17	59.07	59.47	538054
2021-12-17	59.34	59.83	58.41	58.75	1642131
2021-12-20	57.95	58.58	56.63	57.29	1735578
2021-12-21	57.88	58.57	57.82	58.05	559318
2021-12-22	57.99	58.49	57.73	58.45	295890
2021-12-23	58.84	59.43	58.40	58.84	200201
2021-12-27	58.73	59.03	58.15	59.03	268703
2021-12-28	59.17	59.76	58.79	59.46	254603
2021-12-29	59.65	60.01	58.95	59.73	271877
2021-12-30	59.70	60.29	59.44	59.54	221557
2021-12-31	59.57	59.82	59.32	59.38	250231
2022-01-03	59.79	60.47	59.26	59.99	423165
2022-01-04	60.04	61.91	60.04	61.44	419335
2022-01-05	61.54	61.92	60.69	60.75	359374
2022-01-06	61.38	62.37	61.24	62.22	323278
2022-01-07	62.54	63.47	62.07	63.38	437361
2022-01-10	63.81	63.90	63.02	63.41	489162
2022-01-11	63.70	63.70	62.42	63.35	631816
2022-01-12	63.22	63.66	62.59	63.03	546899
2022-01-13	63.13	63.70	62.90	62.99	276255
2022-01-14	62.62	64.49	62.09	64.36	559554
2022-01-18	64.35	64.55	62.99	63.20	416514
2022-01-19	63.52	63.52	60.89	60.93	433990
2022-01-20	61.11	61.82	59.49	59.53	558813
2022-01-21	59.41	60.35	58.62	58.74	508868
2022-01-24	57.80	60.39	57.74	60.22	572046
2022-01-25	59.92	60.41	58.40	59.67	596967
2022-01-26	59.81	60.70	58.06	58.94	427050
2022-01-27	59.15	60.14	57.54	57.86	329300
2022-01-28	57.87	58.72	57.26	58.71	365824
2022-01-31	58.22	59.73	57.80	59.53	891610
2022-02-01	59.46	60.78	58.99	60.66	487270
2022-02-02	60.56	60.65	59.71	60.10	415814
2022-02-03	60.21	60.63	59.48	59.73	1542411
2022-02-04	60.07	61.00	59.92	60.54	325452
2022-02-07	60.56	61.22	60.27	60.86	308936
2022-02-08	61.51	62.75	61.51	62.49	472771
2022-02-09	62.20	62.81	61.85	62.12	310781
2022-02-10	62.07	62.54	61.46	61.69	388971
2022-02-11	61.48	62.95	61.34	61.90	589367
2022-02-14	62.19	62.78	61.13	61.26	736242
2022-02-15	61.75	62.53	61.44	62.01	394949
2022-02-16	61.36	62.62	61.36	62.28	414569
2022-02-17	61.87	61.89	61.00	61.25	502581
2022-02-18	61.29	62.28	61.17	61.50	384803
2022-02-22	61.16	61.72	60.64	60.94	486476
2022-02-23	61.27	61.83	59.98	60.29	452652
2022-02-24	58.53	59.42	57.45	59.16	731276
2022-02-25	59.79	62.01	59.79	61.84	437739
2022-02-28	60.49	62.22	59.76	62.01	579518
2022-03-01	61.51	61.57	58.63	59.33	593938
2022-03-02	59.79	62.27	59.77	61.54	401139
2022-03-03	61.67	62.13	61.25	61.76	400807
2022-03-04	60.62	60.94	59.10	59.94	662934
2022-03-07	59.38	60.96	59.31	59.71	850407
2022-03-08	60.33	61.19	59.52	59.58	919368
2022-03-09	61.19	61.78	60.81	61.35	399009
2022-03-10	60.65	61.60	60.46	60.94	326872
2022-03-11	61.47	62.38	60.98	61.27	373669
2022-03-14	61.70	62.96	61.16	61.44	334138
2022-03-15	61.75	62.16	61.11	61.82	431430
2022-03-16	62.13	63.30	61.72	62.78	404464
2022-03-17	62.07	62.55	61.38	62.29	442759
2022-03-18	62.09	62.09	60.67	61.44	812897
2022-03-21	62.98	63.06	61.55	62.32	428100
2022-03-22	62.53	63.41	62.27	62.71	423462
2022-03-23	62.37	62.44	61.15	61.19	362922
2022-03-24	61.54	61.98	61.03	61.80	345886
2022-03-25	61.98	62.97	61.86	62.94	278669
2022-03-28	62.59	62.74	61.81	62.70	333130
2022-03-29	62.97	63.85	62.78	63.41	357643
2022-03-30	63.41	63.62	61.95	62.49	483868
2022-03-31	62.31	62.99	61.84	61.84	497903
2022-04-01	62.40	62.70	61.60	61.87	596044
2022-04-04	61.65	61.65	60.24	61.31	297124
2022-04-05	59.86	61.87	59.86	60.83	503499
2022-04-06	60.70	61.87	60.55	61.34	579201
2022-04-07	61.52	61.52	60.00	60.35	430884
2022-04-08	60.43	60.68	59.91	59.98	579348
2022-04-11	60.11	61.10	60.04	60.43	356708
2022-04-12	60.34	60.89	59.32	59.65	324231
2022-04-13	59.56	61.00	59.05	60.95	416616
2022-04-14	60.93	61.68	60.31	60.76	434201
2022-04-18	61.23	61.67	60.56	60.87	483559
2022-04-19	61.58	62.95	60.54	62.73	642087
2022-04-20	62.97	64.00	62.78	63.10	455642
2022-04-21	63.80	64.20	62.73	63.04	595108
2022-04-22	63.21	63.21	61.63	61.76	561462
2022-04-25	61.46	62.10	60.49	62.08	524771
2022-04-26	61.21	61.92	60.08	60.08	926607
2022-04-27	60.06	60.60	59.67	59.83	430894
2022-04-28	60.05	60.56	59.52	60.37	408038
2022-04-29	60.24	60.55	58.91	59.06	838081
2022-05-02	59.41	60.48	58.57	59.70	466167
2022-05-03	59.71	60.55	58.65	60.33	346940
2022-05-04	60.36	61.95	59.82	61.77	295221
2022-05-05	61.14	61.32	59.92	60.59	388711
2022-05-06	60.59	61.05	59.79	60.28	527588
2022-05-09	59.70	60.16	59.30	59.51	409005
2022-05-10	59.70	60.08	57.83	58.52	426519
2022-05-11	58.41	59.33	57.16	57.37	636595
2022-05-12	57.25	58.13	56.83	57.92	589541
2022-05-13	58.19	58.72	57.25	57.83	348220
2022-05-16	57.80	58.33	57.19	57.80	428372
2022-05-17	58.40	59.32	58.00	59.25	424758
2022-05-18	58.78	59.44	57.77	58.03	366843
2022-05-19	57.48	58.01	56.62	56.86	454379
2022-05-20	57.15	57.49	55.50	56.61	596651
2022-05-23	57.49	58.18	57.01	57.75	596266
2022-05-24	57.44	57.80	56.30	57.26	766873
2022-05-25	57.26	58.32	56.88	57.66	633523
2022-05-26	57.91	59.43	57.87	58.89	360707
2022-05-27	58.78	59.39	58.50	59.39	328630
2022-05-31	58.91	60.07	58.47	59.76	533357
2022-06-01	59.60	59.97	58.00	58.82	379257
2022-06-02	58.84	59.92	58.14	59.91	309491
2022-06-03	59.64	59.85	59.07	59.20	273578
2022-06-06	59.12	59.96	58.74	59.37	257312
2022-06-07	59.04	60.09	58.79	60.04	344681
2022-06-08	59.58	59.97	59.18	59.46	362179
2022-06-09	59.17	59.40	57.89	57.92	429108
2022-06-10	56.68	57.40	56.31	56.71	447357
2022-06-13	55.79	56.93	55.52	56.18	622426
2022-06-14	56.25	57.00	55.24	55.69	631853
2022-06-15	56.70	56.75	55.40	55.80	480226
2022-06-16	54.90	56.93	54.25	54.62	554547
2022-06-17	55.03	55.69	54.89	55.18	975241
2022-06-21	55.88	56.24	55.52	55.92	548419
2022-06-22	55.42	56.86	55.42	56.25	527342
2022-06-23	56.15	56.39	55.02	55.74	404079
2022-06-24	56.17	57.40	55.62	57.13	681196
2022-06-27	57.38	57.51	57.03	57.45	319123
2022-06-28	57.61	58.32	57.03	57.15	359345
2022-06-29	57.39	57.39	56.49	56.81	317925
2022-06-30	56.06	57.35	55.81	56.71	397788
2022-07-01	56.60	57.51	56.19	57.43	253350
2022-07-05	56.43	57.45	55.82	57.41	441240
2022-07-06	57.05	57.94	56.24	57.57	327139
2022-07-07	57.76	58.62	57.76	58.03	336211
2022-07-08	58.28	58.40	57.70	58.00	288737
2022-07-11	57.41	58.18	57.41	57.91	335849
2022-07-12	57.33	58.18	57.00	57.20	377371
2022-07-13	56.91	57.13	56.00	56.52	427113
2022-07-14	55.86	56.29	55.46	56.19	309860
2022-07-15	56.93	57.72	56.37	57.32	538874
2022-07-18	57.78	58.34	56.90	57.12	375173
2022-07-19	57.78	58.59	57.78	58.34	412209
2022-07-20	57.89	58.79	57.86	58.63	472654
2022-07-21	58.21	58.78	57.63	58.72	471861
2022-07-22	58.99	59.16	58.00	58.25	346635
2022-07-25	58.93	59.87	58.78	59.74	586785
2022-07-26	59.60	60.26	59.25	59.40	422082
2022-07-27	59.35	60.25	59.18	59.82	380657
2022-07-28	59.71	60.11	59.12	59.74	397404
2022-07-29	59.87	60.57	59.79	60.03	762560
2022-08-01	59.82	60.93	59.59	60.72	423360
2022-08-02	60.71	61.19	60.17	60.41	343947
2022-08-03	60.52	60.96	60.06	60.79	491407
2022-08-04	60.68	61.07	60.49	61.00	382865
2022-08-05	61.00	61.67	60.82	61.55	454920
2022-08-08	61.68	62.06	61.24	61.35	444438
2022-08-09	61.51	61.67	60.94	61.65	306172
2022-08-10	62.20	62.78	62.14	62.47	490601
2022-08-11	62.52	62.94	62.10	62.29	487889
2022-08-12	62.60	62.82	62.19	62.76	345283
2022-08-15	62.50	63.38	62.17	63.28	325328
2022-08-16	62.99	63.90	62.99	63.77	507843
2022-08-17	63.45	63.85	63.21	63.57	248603
2022-08-18	63.66	63.70	63.27	63.55	282859
2022-08-19	63.55	63.55	63.04	63.43	395686
2022-08-22	62.92	62.92	61.45	61.60	515551
2022-08-23	61.56	61.96	61.09	61.16	624065
2022-08-24	61.06	61.38	60.71	60.90	1779025
2022-08-25	61.20	62.01	61.06	61.99	367180
2022-08-26	62.21	62.28	60.99	61.02	357232
2022-08-29	60.73	60.73	59.76	59.99	284736
2022-08-30	60.08	60.18	59.50	59.75	324244
2022-08-31	59.74	60.03	59.37	59.41	408913
2022-09-01	59.58	59.58	58.91	59.43	344502
2022-09-02	59.64	60.14	58.95	59.08	514195
2022-09-06	59.21	59.21	57.93	58.38	339862
2022-09-07	58.45	60.00	58.25	59.98	431567
2022-09-08	59.59	60.94	59.49	60.81	377165
2022-09-09	61.09	61.63	60.84	61.12	343940
2022-09-12	61.13	61.75	60.92	61.31	330806
2022-09-13	60.67	60.75	59.73	60.04	382397
2022-09-14	60.15	60.82	59.96	60.73	467446
2022-09-15	60.68	61.15	60.35	60.37	462121
2022-09-16	60.17	60.50	59.54	60.03	1231417
2022-09-19	59.66	61.10	59.66	60.90	375255
2022-09-20	60.78	61.38	60.52	61.22	425868
2022-09-21	61.35	62.01	60.53	60.53	358350
2022-09-22	60.82	60.83	59.09	59.35	391790
2022-09-23	58.91	59.19	58.44	59.15	401424
2022-09-26	58.61	59.41	58.49	58.79	416617
2022-09-27	59.04	59.22	57.31	57.61	410413
2022-09-28	57.62	58.58	57.41	58.07	420908
2022-09-29	57.48	57.89	57.23	57.59	346263
2022-09-30	57.76	58.41	57.04	57.15	601593
2022-10-03	57.55	58.70	57.30	58.61	453858
2022-10-04	59.16	61.38	59.01	61.38	697846
2022-10-05	60.56	61.43	60.45	61.18	575257
2022-10-06	60.79	61.37	60.57	60.85	301446
2022-10-07	60.63	60.63	59.48	59.76	311185
2022-10-10	59.89	60.36	59.55	59.90	204060
2022-10-11	59.60	60.27	59.13	59.64	536171
2022-10-12	59.61	59.90	59.09	59.15	339522
2022-10-13	58.64	61.63	58.14	61.51	358605
2022-10-14	62.01	62.31	60.93	61.17	453616
2022-10-17	61.90	62.90	61.49	62.71	454158
2022-10-18	61.52	62.84	60.50	60.94	614262
2022-10-19	60.13	61.21	59.60	60.16	411105
2022-10-20	60.13	60.33	58.14	58.62	382196
2022-10-21	58.78	59.63	58.24	59.35	300810
2022-10-24	59.81	60.29	58.91	59.04	439346
2022-10-25	59.46	59.67	59.03	59.41	413073
2022-10-26	59.62	59.94	58.92	59.43	425824
2022-10-27	59.63	59.90	59.31	59.44	386404
2022-10-28	59.94	61.15	59.70	61.13	440752
2022-10-31	60.49	61.27	60.48	61.19	929410
2022-11-01	61.37	61.57	60.91	61.41	363332
2022-11-02	61.39	61.92	60.34	60.65	374688
2022-11-03	60.37	60.50	59.54	59.98	394642
2022-11-04	60.51	61.06	60.24	60.79	349099
2022-11-07	61.05	61.43	60.65	61.21	293429
2022-11-08	61.32	62.01	60.98	61.68	286736
2022-11-09	61.16	61.72	61.04	61.18	347830
2022-11-10	62.32	63.02	61.58	62.95	503584
2022-11-11	62.86	63.44	61.84	62.15	389124
2022-11-14	62.09	63.41	61.76	62.82	404998
2022-11-15	63.35	63.92	62.39	62.63	357739
2022-11-16	62.89	63.14	62.07	62.19	281885
2022-11-17	61.66	61.89	61.00	61.77	354023
2022-11-18	62.76	63.21	62.21	63.12	327091
2022-11-21	63.12	63.84	63.12	63.82	289278
2022-11-22	63.92	64.55	63.83	64.43	272979
2022-11-23	64.27	64.77	63.87	64.07	246261
2022-11-25	64.33	64.84	63.23	64.74	166375
2022-11-28	64.20	64.59	62.96	63.22	348470
2022-11-29	63.10	63.70	62.91	63.36	239315
2022-11-30	63.22	64.97	62.21	64.72	604957
2022-12-01	65.19	65.85	63.77	64.22	419955
2022-12-02	63.54	64.36	63.54	64.07	322307
2022-12-05	63.70	63.70	61.59	62.07	319662
2022-12-06	62.11	62.43	61.26	61.49	407436
2022-12-07	61.27	61.59	60.61	60.84	289733
2022-12-08	60.97	61.42	60.76	61.14	269104
2022-12-09	61.10	61.47	60.60	60.64	266053
2022-12-12	60.63	61.45	60.41	60.91	310258
2022-12-13	61.63	62.17	60.23	60.63	514683
2022-12-14	60.81	60.92	59.64	59.97	449014
2022-12-15	59.47	59.73	58.88	59.17	447589
2022-12-16	59.08	59.48	58.29	58.68	1652488
2022-12-19	58.79	59.33	58.32	58.56	502272
2022-12-20	58.19	59.15	58.17	58.89	339850
2022-12-21	59.34	60.24	59.34	59.92	511525
2022-12-22	59.68	60.15	59.06	60.09	420798
2022-12-23	60.18	60.92	59.86	60.59	249566
2022-12-27	60.93	60.93	60.27	60.66	209288
2022-12-28	60.85	61.30	60.55	60.91	301956
2022-12-29	60.97	62.12	60.61	62.03	348934
2022-12-30	61.94	62.17	61.34	61.74	264886
2023-01-03	61.80	62.05	60.98	61.32	349241
2023-01-04	61.80	62.22	61.22	61.53	379510
2023-01-05	61.16	61.56	60.67	61.37	311695
2023-01-06	61.58	63.32	61.58	63.04	285691
2023-01-09	63.38	63.38	61.90	62.00	344386
2023-01-10	61.83	62.22	61.38	62.14	242444
2023-01-11	62.14	62.75	62.06	62.59	396215
2023-01-12	62.80	63.44	62.36	63.05	306985
2023-01-13	62.53	63.67	61.74	63.55	268982
2023-01-17	63.55	63.67	62.59	62.63	675877
2023-01-18	62.28	62.28	60.26	60.33	537739
2023-01-19	60.32	61.21	59.36	59.77	740144
2023-01-20	60.04	60.26	59.13	59.47	609149
2023-01-23	59.52	60.13	59.36	59.71	568984
2023-01-24	59.63	60.05	59.07	59.88	503270
2023-01-25	59.62	60.00	59.23	59.57	382928
2023-01-26	59.55	60.04	58.95	59.32	321686
2023-01-27	59.32	59.61	59.02	59.34	281139
2023-01-30	59.27	59.95	59.04	59.13	374066
2023-01-31	59.48	60.40	59.07	60.37	783687
2023-02-01	60.01	60.34	59.37	59.90	469177
2023-02-02	59.99	61.02	59.57	61.00	490653
2023-02-03	60.90	61.77	60.77	61.50	661948
2023-02-06	61.35	61.66	60.60	60.79	378082
2023-02-07	60.64	61.52	60.05	61.44	422829
2023-02-08	61.13	61.53	60.58	60.62	361117
2023-02-09	61.02	61.39	60.17	60.20	426172
2023-02-10	60.41	60.58	59.95	60.40	550683
2023-02-13	60.19	60.83	60.11	60.68	313820
2023-02-14	60.50	60.78	59.78	60.25	270314
2023-02-15	60.15	60.74	59.86	60.65	307687
2023-02-16	60.11	60.75	60.01	60.14	356160
2023-02-17	60.26	61.09	60.13	60.79	438535
2023-02-21	60.73	60.91	59.97	60.17	388461
2023-02-22	60.19	60.43	59.73	59.88	509457
2023-02-23	59.90	60.32	59.49	59.75	369856
2023-02-24	59.59	60.66	59.28	60.55	500708
2023-02-27	60.67	61.11	60.40	60.47	374523
2023-02-28	60.64	60.96	59.98	60.00	700601
2023-03-01	59.46	59.80	59.08	59.57	487602
2023-03-02	59.38	59.39	58.57	59.28	521596
2023-03-03	59.46	59.97	58.88	59.88	382028
2023-03-06	59.31	59.84	58.96	59.20	412322
2023-03-07	58.96	58.97	57.61	57.83	385652
2023-03-08	57.85	58.32	57.47	57.86	273263
2023-03-09	57.43	57.47	55.72	55.89	743853
2023-03-10	54.52	56.37	54.07	54.99	933581
2023-03-13	52.81	54.68	50.64	53.39	1754651
2023-03-14	56.11	56.83	53.71	54.29	1058216
2023-03-15	52.62	54.40	52.20	53.73	969676
2023-03-16	53.24	56.25	52.57	54.98	924519
2023-03-17	54.43	54.43	52.48	52.73	1155169
2023-03-20	53.51	54.58	53.02	53.37	613866
2023-03-21	55.00	56.24	54.22	55.09	777387
2023-03-22	54.79	55.17	52.54	52.60	530753
2023-03-23	53.12	53.17	51.06	51.34	699955
2023-03-24	50.88	52.57	50.54	52.42	561147
2023-03-27	53.82	53.96	52.62	52.66	585097
2023-03-28	52.49	53.32	52.27	53.08	521599
2023-03-29	53.56	53.90	52.94	53.85	548823
2023-03-30	54.29	54.29	52.77	52.85	376779
2023-03-31	53.48	53.59	52.80	52.93	1410951
2023-04-03	53.13	53.49	52.63	53.32	582385
2023-04-04	53.47	53.47	52.18	52.83	444171
2023-04-05	51.97	52.76	51.40	51.81	596194
2023-04-06	51.60	52.03	50.86	51.11	773615
2023-04-10	50.79	51.51	50.47	51.07	508954
2023-04-11	51.12	51.25	50.54	50.62	521729
2023-04-12	50.90	51.66	50.00	50.29	563746
2023-04-13	50.29	51.04	49.85	50.78	670340
2023-04-14	51.30	51.71	49.71	50.01	601729
2023-04-17	49.98	51.23	49.58	51.19	648253
2023-04-18	51.48	51.52	48.83	49.23	774774
2023-04-19	49.19	49.56	48.24	49.32	913937
2023-04-20	48.98	49.67	48.97	49.32	542696
2023-04-21	49.41	49.71	48.84	49.50	530987
2023-04-24	49.08	49.76	48.95	49.26	441471
2023-04-25	48.67	49.10	47.35	47.53	588908
2023-04-26	47.50	48.44	47.37	48.35	776276
2023-04-27	48.42	50.23	48.42	50.12	732314
2023-04-28	50.12	51.29	49.70	50.66	2172471
2023-05-01	50.49	50.71	49.93	50.37	699936
2023-05-02	50.13	50.36	48.08	48.69	986300
2023-05-03	48.88	50.16	47.85	48.16	993227
2023-05-04	47.30	47.44	45.68	45.93	1401447
2023-05-05	47.72	47.72	46.32	46.74	994546
2023-05-08	47.19	47.27	45.76	46.19	571889
2023-05-09	45.80	46.18	45.50	45.80	480364
2023-05-10	46.43	46.43	44.22	44.75	668786
2023-05-11	44.22	44.67	43.77	44.02	522925
2023-05-12	44.36	44.52	43.55	44.22	372307
2023-05-15	44.37	45.35	44.14	45.12	410026
2023-05-16	44.22	44.73	43.82	43.84	509213
2023-05-17	44.48	46.14	44.23	45.51	957398
2023-05-18	45.41	45.75	44.58	45.03	676279
2023-05-19	45.46	45.93	43.76	44.11	743036
2023-05-22	44.61	44.87	44.01	44.54	593619
2023-05-23	44.56	45.37	44.20	44.24	489780
2023-05-24	44.10	44.10	43.34	43.49	599593
2023-05-25	43.20	43.89	42.91	43.81	571182
2023-05-26	43.84	44.13	43.09	44.09	370990
2023-05-30	44.24	44.49	43.58	44.22	489007
2023-05-31	43.96	44.15	42.68	43.49	1136344
2023-06-01	43.77	44.47	43.10	44.14	449512
2023-06-02	44.38	45.99	44.25	45.87	590413
2023-06-05	45.38	45.41	43.51	43.85	813476
2023-06-06	44.05	46.10	43.92	45.78	619101
2023-06-07	46.12	47.44	45.78	47.20	529910
2023-06-08	47.06	47.06	46.19	46.66	576165
2023-06-09	46.45	46.49	45.90	46.27	398239
2023-06-12	46.64	47.23	45.04	45.60	516762
2023-06-13	45.60	46.75	45.51	46.10	479059
2023-06-14	46.15	46.49	44.46	44.59	775545
2023-06-15	44.37	45.80	44.37	45.59	730670
2023-06-16	46.00	46.00	44.82	45.02	1640536
2023-06-20	44.82	44.95	43.84	43.92	575983
2023-06-21	43.78	43.78	43.13	43.21	535166
2023-06-22	43.10	43.10	41.80	42.07	434482
2023-06-23	41.80	42.16	41.32	41.44	724391
2023-06-26	41.60	42.50	41.60	42.29	519165
2023-06-27	42.43	43.05	41.75	42.73	446750
2023-06-28	42.58	42.58	42.01	42.36	463120
2023-06-29	42.62	43.56	42.46	43.51	559344
2023-06-30	43.82	44.53	43.66	44.17	1264205
2023-07-03	44.07	45.12	44.07	44.68	521783
2023-07-05	44.27	45.30	44.25	44.47	648475
2023-07-06	44.11	44.14	43.13	43.60	589501
2023-07-07	43.35	44.28	43.06	44.12	1083520
2023-07-10	44.04	45.32	43.85	44.64	499521
2023-07-11	44.68	44.99	44.28	44.74	623191
2023-07-12	45.33	45.75	44.84	44.90	945464
2023-07-13	45.12	45.90	45.00	45.33	513287
2023-07-14	45.86	45.86	43.64	44.37	721996
2023-07-17	44.47	45.18	44.19	44.93	630112
2023-07-18	44.93	46.34	44.79	46.22	789959
2023-07-19	48.37	49.88	46.27	48.65	1031010
2023-07-20	48.90	48.90	46.56	47.66	1173948
2023-07-21	47.95	48.17	47.31	47.68	730993
2023-07-24	47.57	48.54	47.54	48.40	509422
2023-07-25	48.53	49.01	47.83	47.92	964085
2023-07-26	48.47	49.09	48.41	48.69	800642
2023-07-27	48.91	49.01	47.23	47.29	992082
2023-07-28	47.66	48.38	47.44	48.09	557193
2023-07-31	48.19	48.56	47.86	48.24	1747893
2023-08-01	48.10	48.75	47.50	48.61	831690
2023-08-02	47.87	48.61	47.87	48.42	665432
2023-08-03	48.41	48.96	48.03	48.61	457981
2023-08-04	48.45	49.11	48.24	48.37	463505
2023-08-07	48.46	48.93	48.15	48.80	381875
2023-08-08	47.69	48.53	46.79	48.38	424713
2023-08-09	48.27	48.52	47.94	48.06	399725
2023-08-10	48.31	48.58	47.57	47.70	390113
2023-08-11	47.30	48.03	47.30	47.78	267788
2023-08-14	47.53	47.71	46.91	47.31	319017
2023-08-15	46.71	46.99	46.06	46.22	399085
2023-08-16	46.20	46.68	45.89	45.91	386974
2023-08-17	46.00	46.33	45.81	45.87	341826
2023-08-18	45.55	46.19	45.47	45.59	714426
2023-08-21	45.61	45.84	44.73	45.15	426595
2023-08-22	45.07	45.51	44.07	44.12	478316
2023-08-23	44.13	44.64	44.00	44.63	347903
2023-08-24	44.35	45.27	44.33	44.52	264925
2023-08-25	44.68	45.02	44.15	44.56	604249
2023-08-28	44.57	45.43	44.50	45.23	558164
2023-08-29	45.13	45.74	44.80	45.46	360580
2023-08-30	45.43	45.43	44.61	44.74	382492
2023-08-31	44.74	45.07	44.44	44.53	487738
2023-09-01	44.86	45.63	44.82	45.31	484956
2023-09-05	44.84	44.93	44.29	44.45	431324
2023-09-06	44.24	44.72	43.11	43.27	419333
2023-09-07	43.08	43.47	42.19	42.47	741094
2023-09-08	42.64	42.98	42.36	42.83	401911
2023-09-11	42.38	42.38	42.31	42.31	76651
2023-09-12	42.44	42.84	42.00	42.81	636537
2023-09-13	43.05	43.07	42.04	42.65	721276
2023-09-14	42.94	43.70	42.88	43.68	650642
2023-09-15	43.95	44.31	43.62	44.01	3031894
2023-09-18	43.90	43.90	43.37	43.50	573276
2023-09-19	43.45	43.83	43.23	43.67	645472
2023-09-20	43.92	44.59	43.73	43.74	870966
2023-09-21	43.50	43.50	42.81	43.01	578030
2023-09-22	43.11	43.39	42.58	42.79	557179
2023-09-25	42.78	43.45	42.55	43.39	436031
2023-09-26	43.11	43.59	42.58	42.61	570762
2023-09-27	43.27	43.46	42.72	43.14	615978
2023-09-28	43.27	43.86	43.13	43.45	558302
2023-09-29	43.87	44.35	43.42	43.52	419921
2023-10-02	43.46	43.52	42.06	42.30	592879
2023-10-03	42.25	42.25	41.60	41.95	745664
2023-10-04	41.98	42.29	41.50	42.27	903568
2023-10-05	42.20	43.30	41.92	43.17	595239
2023-10-06	42.68	43.80	42.49	43.47	618352
2023-10-09	43.01	43.81	43.01	43.53	467660
2023-10-10	43.89	44.20	43.66	43.83	387669
2023-10-11	43.98	44.29	43.27	43.78	582480
2023-10-12	43.85	43.85	42.84	43.25	405597
2023-10-13	43.54	43.63	42.68	42.90	438226
2023-10-16	43.32	44.26	43.32	43.80	532149
2023-10-17	43.56	45.15	43.56	44.73	857561
2023-10-18	42.92	44.80	42.74	44.36	1150302
2023-10-19	44.23	44.66	42.06	42.11	1141339
2023-10-20	42.19	42.19	40.96	41.10	721645
2023-10-23	41.07	41.35	40.05	40.12	757850
2023-10-24	40.18	40.58	39.57	40.27	514078
2023-10-25	39.95	40.49	39.45	39.98	854214
2023-10-26	40.12	40.93	39.85	40.78	497123
2023-10-27	40.51	40.51	39.27	39.58	636541
2023-10-30	40.01	40.14	39.49	39.84	665380
2023-10-31	39.91	40.41	39.51	39.78	734784
2023-11-01	39.74	39.90	38.97	39.38	564511
2023-11-02	39.68	41.60	39.68	41.60	635234
2023-11-03	42.63	43.25	42.40	42.48	408566
2023-11-06	42.48	42.87	41.66	41.87	400184
2023-11-07	41.70	41.94	41.33	41.84	429504
2023-11-08	41.81	41.91	41.61	41.82	407270
2023-11-09	41.85	42.04	41.33	41.47	514211
2023-11-10	41.64	41.64	40.94	41.09	415936
2023-11-13	40.96	41.17	40.45	41.15	380713
2023-11-14	42.36	44.34	42.36	44.27	782843
2023-11-15	44.18	45.33	44.17	45.02	756578
2023-11-16	45.00	45.30	44.52	45.22	701795
2023-11-17	45.71	46.18	45.53	45.94	1150066
2023-11-20	45.87	46.00	45.09	45.11	460561
2023-11-21	44.83	45.06	44.50	45.00	511578
2023-11-22	45.35	45.61	44.99	45.18	407146
2023-11-24	45.29	45.80	45.19	45.76	266174
2023-11-27	45.51	45.83	45.02	45.56	617435
2023-11-28	45.61	45.70	44.94	45.35	397241
2023-11-29	45.71	46.59	45.68	45.98	569270
2023-11-30	46.03	46.65	45.73	45.87	849024
2023-12-01	45.16	47.31	45.03	47.17	526672
2023-12-04	46.86	49.26	46.86	49.13	733759
2023-12-05	48.81	49.10	48.28	48.69	481595
2023-12-06	49.02	49.89	48.99	49.33	509262
2023-12-07	49.34	50.13	49.32	49.74	502532
2023-12-08	49.90	50.32	49.38	49.61	349793
2023-12-11	49.64	49.82	49.18	49.29	349476
2023-12-12	49.30	49.43	48.92	48.98	358821
2023-12-13	48.86	51.71	48.86	51.68	555588
2023-12-14	52.92	54.05	51.80	52.29	713649
2023-12-15	52.24	52.51	51.02	51.39	1379180
2023-12-18	51.73	52.26	50.87	51.51	523528
2023-12-19	51.60	52.37	51.33	51.88	473644
2023-12-20	51.64	52.19	51.11	51.12	591034
2023-12-21	51.67	52.25	50.79	51.10	411464
2023-12-22	51.34	51.73	51.15	51.42	245563
2023-12-26	51.39	51.90	51.20	51.66	267526
2023-12-27	51.63	51.88	51.03	51.58	297316
2023-12-28	51.54	51.78	51.29	51.56	295455
2023-12-29	51.27	51.62	50.78	50.87	381418
2024-01-02	50.49	51.90	50.49	51.65	556632
2024-01-03	51.19	51.29	50.26	50.30	504993
2024-01-04	50.18	51.09	50.05	50.85	406418
2024-01-05	50.53	51.54	50.30	51.10	669358
2024-01-08	50.72	51.52	50.51	51.44	350231
2024-01-09	50.83	51.29	50.62	50.85	282738
2024-01-10	50.66	51.38	50.36	51.20	351272
2024-01-11	50.75	51.10	49.84	50.45	434618
2024-01-12	50.60	51.05	49.90	50.33	494569
2024-01-16	49.57	50.02	49.27	49.88	629635
2024-01-17	49.12	49.84	48.84	49.42	649777
2024-01-18	50.40	51.27	49.89	50.48	520787
2024-01-19	51.14	51.94	50.46	51.93	462405
2024-01-22	52.27	52.77	51.86	52.45	438976
2024-01-23	52.76	53.00	51.67	51.67	505878
2024-01-24	51.82	52.38	51.44	51.59	474308
2024-01-25	51.92	52.33	50.45	50.91	859430
2024-01-26	51.16	51.43	50.47	50.90	536910
2024-01-29	50.90	52.07	50.80	52.06	491912
2024-01-30	51.84	52.03	51.59	51.59	472232
2024-01-31	51.04	51.43	49.46	49.64	1180998
2024-02-01	49.87	50.11	47.87	49.34	522825
2024-02-02	48.44	49.66	48.39	49.08	502135
2024-02-05	48.60	48.62	47.98	48.27	572272
2024-02-06	47.94	48.65	47.82	47.90	497647
2024-02-07	47.85	48.87	47.19	48.31	495028
2024-02-08	47.99	48.51	47.70	48.07	460612
2024-02-09	48.10	48.96	47.69	48.72	487507
2024-02-12	48.53	49.76	48.50	49.34	393798
2024-02-13	48.06	48.34	47.09	47.70	594148
2024-02-14	47.91	48.66	47.79	48.61	422268
2024-02-15	48.72	49.82	48.69	49.34	394353
2024-02-16	49.06	49.55	48.69	49.10	370408
2024-02-20	48.61	49.30	48.61	48.94	347680
2024-02-21	48.84	49.09	48.34	49.06	353363
2024-02-22	49.10	49.33	48.76	49.14	327591
2024-02-23	49.20	49.81	48.67	49.47	370472
2024-02-26	49.24	49.97	48.93	49.30	557160
2024-02-27	49.44	50.08	49.16	50.03	431818
2024-02-28	49.74	49.87	49.30	49.31	446259
2024-02-29	49.90	50.25	48.83	49.56	937198
2024-03-01	49.33	49.52	48.34	49.45	420149
2024-03-04	49.61	50.10	49.20	49.71	499934
2024-03-05	49.47	51.83	49.47	51.53	516202
2024-03-06	50.76	51.18	49.97	50.48	578079
2024-03-07	50.87	51.20	50.02	50.06	345469
2024-03-08	50.47	50.83	50.12	50.16	306288
2024-03-11	49.98	50.34	49.78	49.98	353293
2024-03-12	49.86	50.36	49.44	49.67	349635
2024-03-13	49.55	50.66	49.28	49.52	407589
2024-03-14	49.61	49.61	48.25	48.52	385363
2024-03-15	48.41	49.30	48.39	48.48	1393870
2024-03-18	48.28	48.62	47.96	48.02	459595
2024-03-19	48.06	48.54	47.89	48.18	561787
2024-03-20	48.01	49.26	47.96	48.89	530844
2024-03-21	49.15	49.79	48.97	49.37	419566
2024-03-22	49.30	49.31	48.42	48.64	383565
2024-03-25	48.73	49.23	48.66	48.94	211746
2024-03-26	49.25	49.25	48.68	49.04	374749
2024-03-27	49.05	50.80	49.05	50.79	355759
2024-03-28	50.69	51.02	50.34	50.67	414648
2024-04-01	50.81	50.81	49.51	49.93	385997
2024-04-02	49.75	49.77	49.09	49.52	462421
2024-04-03	49.24	49.97	49.21	49.79	602109
2024-04-04	50.44	50.83	50.06	50.06	699808
2024-04-05	49.81	50.60	49.80	50.42	539227
2024-04-08	50.60	51.81	50.52	51.43	991897
2024-04-09	51.43	52.03	51.05	51.30	552953
2024-04-10	50.38	50.38	48.98	49.46	650868
2024-04-11	49.70	49.95	48.58	49.30	378834
2024-04-12	48.86	49.24	48.70	48.96	336699
2024-04-15	49.26	49.83	48.49	48.79	604580
2024-04-16	49.24	50.58	48.57	49.53	917188
2024-04-17	50.70	50.93	50.10	50.54	850934
2024-04-18	50.45	50.83	49.81	50.57	517906
2024-04-19	50.86	51.97	50.59	51.29	811239
2024-04-22	51.43	52.70	51.06	52.30	466357
2024-04-23	52.26	53.26	51.86	52.48	432699
2024-04-24	51.91	53.33	51.91	53.26	425053
2024-04-25	53.06	53.06	52.16	52.80	347727
2024-04-26	52.50	53.46	52.50	52.77	315175
2024-04-29	52.83	53.04	52.17	52.18	412949
2024-04-30	51.90	52.58	51.72	52.08	620437
2024-05-01	52.31	53.71	52.31	53.10	527536
2024-05-02	53.41	53.63	52.69	53.43	371439
2024-05-03	54.01	54.29	53.12	53.47	367495
2024-05-06	53.66	53.89	53.34	53.48	370672
2024-05-07	53.81	54.27	53.34	53.35	586981
2024-05-08	53.18	53.89	52.99	53.72	354297
2024-05-09	53.84	54.46	53.71	54.36	515272
2024-05-10	54.50	54.57	53.82	53.98	364591
2024-05-13	54.04	54.33	53.58	53.70	377423
2024-05-14	54.02	54.24	53.65	54.10	286058
2024-05-15	54.50	54.74	53.62	54.17	300015
2024-05-16	54.18	54.30	53.53	53.58	438950
2024-05-17	53.70	54.29	53.68	54.25	249762
2024-05-20	54.19	54.19	53.70	54.00	352896
2024-05-21	54.00	54.43	54.00	54.16	366945
2024-05-22	54.06	54.60	53.27	53.33	332288
2024-05-23	53.41	53.70	52.28	52.36	317194
2024-05-24	52.53	52.57	52.08	52.44	340093
2024-05-28	53.10	53.24	52.15	52.18	474077
2024-05-29	51.90	52.09	50.49	51.83	695317
2024-05-30	52.44	53.03	52.31	52.81	1655988
2024-05-31	53.07	53.68	52.90	52.99	899755
2024-06-03	53.33	53.33	52.00	52.36	450698
2024-06-04	51.83	52.50	51.82	51.86	482517
2024-06-05	51.85	52.22	51.28	51.65	436765
2024-06-06	51.48	51.96	51.35	51.70	438333
2024-06-07	51.28	51.75	51.19	51.68	279989
2024-06-10	51.26	51.49	50.66	51.05	350336
2024-06-11	50.85	51.07	50.24	50.81	426837
2024-06-12	51.72	52.23	50.97	51.38	434569
2024-06-13	51.34	51.34	50.44	50.44	277248
2024-06-14	49.97	50.47	49.97	50.43	353354
2024-06-17	50.24	50.95	50.06	50.90	338014
2024-06-18	50.90	51.64	50.60	51.02	326720
2024-06-20	50.82	51.12	50.70	50.90	280474
2024-06-21	51.05	51.51	50.65	51.51	1133525
2024-06-24	51.70	52.30	51.38	51.52	636553
2024-06-25	51.74	51.80	50.90	51.37	419130
2024-06-26	51.29	51.80	50.95	51.74	456172
2024-06-27	51.74	52.30	51.37	52.10	426062
2024-06-28	52.38	53.29	52.28	53.12	756911
2024-07-01	52.99	53.42	52.57	52.59	496318
2024-07-02	52.38	53.45	52.38	53.21	399665
2024-07-03	53.51	53.68	52.83	52.83	323996
2024-07-05	52.61	53.10	52.27	52.40	794698
2024-07-08	52.81	53.21	52.70	52.75	544238
2024-07-09	52.75	53.65	52.57	53.62	543478
2024-07-10	53.54	54.59	53.47	54.29	847425
2024-07-11	54.83	55.42	54.71	54.78	692923
2024-07-12	55.09	55.55	54.68	55.36	548796
2024-07-15	55.94	57.03	55.92	56.72	497942
2024-07-16	57.07	58.50	56.31	58.33	871170
2024-07-17	57.60	59.11	57.39	58.75	819913
2024-07-18	58.91	60.70	58.91	60.49	1570618
2024-07-19	60.78	61.32	60.15	60.22	1140146
2024-07-22	60.29	61.19	60.29	60.74	984947
2024-07-23	60.50	61.82	60.50	60.95	661061
2024-07-24	60.54	61.40	60.46	60.66	870715
2024-07-25	60.60	62.27	60.47	61.18	874366
2024-07-26	61.54	62.70	61.53	61.98	733658
2024-07-29	62.32	62.32	61.17	61.90	893219
2024-07-30	61.95	62.34	61.06	61.82	507483
2024-07-31	61.79	62.72	61.26	61.63	1110620
2024-08-01	61.35	61.90	59.61	59.83	651904
2024-08-02	58.50	58.77	57.43	58.10	722644
2024-08-05	56.84	57.62	55.42	56.46	547269
2024-08-06	56.50	57.96	56.07	57.19	507730
2024-08-07	57.90	58.27	56.89	57.00	367106
2024-08-08	57.74	57.94	57.36	57.61	389101
2024-08-09	57.49	57.68	57.20	57.57	314812
2024-08-12	57.97	58.75	57.03	57.17	407139
2024-08-13	57.62	57.85	56.94	57.63	607007
2024-08-14	57.61	57.66	56.87	57.33	329639
2024-08-15	58.26	58.97	58.05	58.18	603658
2024-08-16	58.13	59.22	58.06	59.01	662260
2024-08-19	58.90	59.39	58.90	59.32	305966
2024-08-20	59.02	59.33	58.50	58.55	393847
2024-08-21	58.79	59.20	57.79	59.11	474594
2024-08-22	59.16	59.82	59.11	59.33	427865
2024-08-23	59.55	61.64	59.55	60.46	600355
2024-08-26	60.78	60.96	59.94	59.99	406205
2024-08-27	59.84	60.05	59.22	59.93	285381
2024-08-28	59.75	60.99	59.75	60.50	2401520
2024-08-29	60.86	61.11	59.96	60.27	710611
2024-08-30	60.52	60.93	60.04	60.91	458436
2024-09-03	60.53	61.16	60.12	60.65	587777
2024-09-04	60.51	61.14	60.02	60.29	368784
2024-09-05	60.24	60.44	59.10	59.33	374573
2024-09-06	59.45	59.85	58.22	58.32	411307
2024-09-09	58.60	58.94	58.22	58.80	742775
2024-09-10	58.91	58.98	57.75	58.37	607201
2024-09-11	57.98	57.98	56.80	57.77	545107
2024-09-12	57.94	58.17	57.38	57.96	414669
2024-09-13	58.12	59.04	58.12	59.03	606796
2024-09-16	59.19	59.81	58.80	59.30	472083
2024-09-17	59.31	60.38	59.12	59.30	401322
2024-09-18	59.35	61.09	58.61	59.42	747543
2024-09-19	60.31	60.82	59.48	60.70	570980
2024-09-20	60.52	60.56	58.81	58.95	1429643
2024-09-23	59.10	59.50	58.52	58.90	493494
2024-09-24	58.94	59.17	57.72	57.84	434182
2024-09-25	57.84	57.84	56.81	56.90	492871
2024-09-26	57.28	57.60	56.85	57.19	487449
2024-09-27	57.36	57.68	56.81	56.98	487145
2024-09-30	56.57	57.21	56.27	56.57	797686
2024-10-01	56.44	56.44	54.57	54.70	876178
2024-10-02	54.49	55.17	54.18	54.32	702125
2024-10-03	54.16	54.90	54.01	54.41	452788
2024-10-04	55.04	55.75	54.85	55.73	578015
2024-10-07	55.51	55.57	54.65	55.15	648085
2024-10-08	55.33	55.65	54.48	55.00	680769
2024-10-09	54.84	55.85	54.84	55.58	580327
2024-10-10	55.40	55.69	55.10	55.58	492410
2024-10-11	55.96	57.52	55.96	57.05	532731
2024-10-14	56.95	57.51	56.58	57.42	465035
2024-10-15	57.74	58.68	57.35	58.20	647560
2024-10-16	58.55	59.42	58.46	58.72	973018
2024-10-17	60.86	60.86	57.86	58.20	843568
2024-10-18	58.26	58.41	57.44	58.36	605022
2024-10-21	58.46	59.08	58.10	58.43	1001980
2024-10-22	58.57	59.17	58.28	58.75	773902
2024-10-23	58.41	59.02	58.02	58.95	662217
2024-10-24	58.99	59.29	58.21	58.60	695303
2024-10-25	58.80	58.93	58.17	58.29	566660
2024-10-28	58.71	59.48	58.65	59.31	480058
2024-10-29	59.24	59.70	59.17	59.48	664974
2024-10-30	59.24	60.90	59.24	60.55	529943
2024-10-31	60.40	60.74	59.50	59.52	757451
2024-11-01	59.70	60.50	59.54	59.67	637256
2024-11-04	59.52	59.80	58.77	59.52	471041
2024-11-05	59.46	60.37	59.13	60.30	312888
2024-11-06	61.90	66.69	61.87	66.63	1369388
2024-11-07	66.27	66.29	64.50	64.73	863341
2024-11-08	65.14	66.43	64.48	66.14	588016
2024-11-11	66.89	69.28	66.34	68.51	589543
2024-11-12	68.18	69.22	68.18	68.82	545380
2024-11-13	68.99	69.82	68.48	68.54	475427
2024-11-14	68.61	69.21	68.05	68.30	460398
2024-11-15	68.30	68.79	67.69	68.16	584041
2024-11-18	68.26	69.05	68.13	68.68	492124
2024-11-19	67.49	68.52	67.41	68.19	466757
2024-11-20	68.14	68.43	67.13	67.59	461360
2024-11-21	67.70	68.98	67.67	68.39	365835
2024-11-22	68.87	70.30	68.47	70.19	617562
2024-11-25	70.83	72.75	70.74	70.82	893639
2024-11-26	70.80	71.14	70.33	70.44	518701
2024-11-27	70.81	71.31	70.14	70.36	542242
2024-11-29	70.86	70.86	69.80	70.24	269677
2024-12-02	70.30	70.39	69.50	69.67	466654
2024-12-03	69.00	69.98	68.65	68.75	431577
2024-12-04	68.88	69.32	68.41	69.11	477525
2024-12-05	69.31	69.86	68.65	68.74	526084
2024-12-06	69.26	69.44	68.44	68.75	422926
2024-12-09	68.85	68.93	68.00	68.02	461735
2024-12-10	68.29	68.88	67.40	68.33	510624
2024-12-11	68.99	69.00	68.27	68.33	370212
2024-12-12	68.47	68.68	67.53	67.66	364464
2024-12-13	67.60	67.79	67.05	67.53	383984
2024-12-16	67.21	67.89	67.05	67.81	379225
2024-12-17	67.34	67.95	66.07	66.71	611273
2024-12-18	67.03	67.32	63.69	63.87	665096
2024-12-19	64.06	65.45	62.54	62.89	819685
2024-12-20	62.78	63.95	62.23	63.03	1613998
2024-12-23	62.68	63.04	62.37	62.76	321088
2024-12-24	62.89	63.33	62.53	63.31	111320
2024-12-26	62.94	63.65	62.65	63.59	258036
2024-12-27	63.16	63.62	62.25	62.82	300019
2024-12-30	62.59	62.77	62.06	62.53	499357
2024-12-31	62.64	62.95	62.16	62.31	240433
2025-01-02	62.57	63.17	61.65	61.75	400366
2025-01-03	61.78	62.26	60.87	62.19	386558
2025-01-06	62.27	63.99	61.72	62.82	630564
2025-01-07	63.20	63.54	61.88	62.38	478124
2025-01-08	62.05	63.17	61.82	62.77	418826
2025-01-10	61.92	62.10	60.41	61.15	577109
2025-01-13	60.82	61.84	60.69	61.74	589719
2025-01-14	62.36	63.54	62.06	63.46	490923
2025-01-15	64.90	65.51	63.57	64.31	544859
2025-01-16	64.21	64.23	63.35	63.78	531528
2025-01-17	64.17	64.96	63.85	64.85	661607
2025-01-21	65.15	65.91	64.91	65.48	597887
2025-01-22	66.00	67.11	65.55	65.61	875273
2025-01-23	66.12	66.12	64.92	65.76	711810
2025-01-24	65.66	66.43	65.08	66.00	609582
2025-01-27	66.46	67.35	66.12	66.94	381887
2025-01-28	66.84	67.40	66.31	66.61	316224
2025-01-29	66.61	67.44	65.67	66.09	386202
2025-01-30	66.40	67.50	66.17	66.80	429935
2025-01-31	66.95	67.52	66.63	66.80	891023
2025-02-03	65.82	66.65	64.91	65.87	728429
2025-02-04	65.68	67.53	65.68	67.45	474710
2025-02-05	67.73	68.40	67.09	68.36	431924
2025-02-06	68.68	68.87	67.57	68.59	372045
2025-02-07	68.50	68.63	66.46	67.65	629608
2025-02-10	67.76	67.76	66.26	66.73	469603
2025-02-11	66.62	67.43	66.15	67.36	511096
2025-02-12	66.69	67.27	66.14	66.19	508216
2025-02-13	66.34	66.52	65.88	66.44	398760
2025-02-14	66.54	67.07	65.74	65.74	439296
2025-02-18	65.89	66.60	65.57	66.60	424892
2025-02-19	66.33	66.59	65.55	65.91	382405
2025-02-20	65.77	66.00	64.34	64.90	369978
2025-02-21	65.22	65.26	63.93	63.99	519819
2025-02-24	64.37	64.98	63.97	64.09	602709
2025-02-25	64.54	64.89	63.92	64.24	443879
2025-02-26	64.10	65.03	63.71	64.28	447872
2025-02-27	64.22	65.01	64.05	64.09	527578
2025-02-28	64.35	65.08	63.98	65.05	755846
2025-03-03	65.17	66.46	64.56	64.82	609273
2025-03-04	64.40	64.47	62.28	62.75	649891
2025-03-05	62.74	63.29	62.15	62.76	560797
2025-03-06	62.25	62.25	61.35	61.96	563252
2025-03-07	61.39	62.38	60.74	62.22	678637
2025-03-10	61.53	62.75	60.74	60.86	955619
2025-03-11	60.86	61.32	59.41	59.57	797491
2025-03-12	60.21	60.51	59.04	59.68	581268
2025-03-13	59.64	60.35	58.81	58.85	407955
2025-03-14	59.07	60.78	59.00	60.71	577055
2025-03-17	60.74	62.13	60.66	61.83	729157
2025-03-18	61.66	62.25	61.24	61.86	699393
2025-03-19	61.84	63.12	61.50	62.34	682929
2025-03-20	61.60	62.75	61.24	61.44	643358
2025-03-21	61.70	61.86	60.38	61.24	2949267
2025-03-24	61.86	62.83	61.42	62.63	749941
2025-03-25	62.61	63.32	62.38	62.85	559246
2025-03-26	63.16	63.84	62.47	62.69	487836
2025-03-27	62.74	63.07	61.99	62.27	409966
2025-03-28	62.02	62.64	61.22	61.62	412403
2025-03-31	61.16	62.54	60.93	62.23	540836
2025-04-01	61.89	62.50	61.24	62.15	428782
2025-04-02	61.25	62.50	61.10	62.30	786979
2025-04-03	60.33	60.49	57.61	57.64	934603
2025-04-04	55.83	57.94	53.97	55.42	806870
2025-04-07	54.00	57.74	52.69	55.85	858075
2025-04-08	57.23	58.02	54.75	55.58	737520
2025-04-09	55.90	59.93	53.44	58.73	1054067
2025-04-10	57.64	57.75	54.73	56.19	709378
2025-04-11	56.01	57.62	55.06	56.88	609094
2025-04-14	57.56	58.68	56.70	58.40	805800
2025-04-15	58.44	59.89	57.94	58.75	686211
2025-04-16	59.02	60.66	58.95	60.02	1387892
2025-04-17	60.29	61.19	59.32	59.90	978228
2025-04-21	59.81	59.82	58.38	58.73	724773
2025-04-22	59.03	60.42	58.86	60.09	512957
2025-04-23	61.19	62.82	60.10	60.38	546242
2025-04-24	60.10	61.44	59.87	61.37	407714
2025-04-25	60.72	61.21	60.37	60.56	449683
2025-04-28	60.81	61.27	60.35	61.03	360638
2025-04-29	60.84	61.52	60.33	61.18	431624
2025-04-30	60.29	60.91	59.56	60.74	730345
2025-05-01	60.74	61.76	60.11	61.29	394985
2025-05-02	62.08	63.19	61.58	63.02	328997
2025-05-05	62.32	63.36	62.30	62.67	293030
2025-05-06	61.87	62.45	61.46	62.02	353166
2025-05-07	62.42	62.65	61.93	62.18	331707
2025-05-08	62.74	63.65	62.49	63.30	388979
2025-05-09	63.29	63.68	63.02	63.40	428248
2025-05-12	65.04	66.01	64.86	65.62	539407
2025-05-13	64.69	66.14	64.69	65.45	491143
2025-05-14	65.01	66.02	64.91	65.45	403544
2025-05-15	65.50	66.14	65.12	65.55	345336
2025-05-16	65.51	65.89	65.30	65.63	443395
2025-05-19	65.08	65.60	64.80	65.55	356133
2025-05-20	65.55	65.65	64.91	64.99	474636
2025-05-21	64.39	64.85	63.13	63.19	695542
2025-05-22	62.98	63.75	62.98	63.23	540408
2025-05-23	62.08	63.17	61.70	62.76	484581
2025-05-27	63.31	63.86	62.66	63.78	496422
2025-05-28	63.74	64.03	62.65	62.69	533631
2025-05-29	62.75	63.31	62.49	63.26	1279720
2025-05-30	63.13	63.26	62.47	63.01	928930
2025-06-02	63.01	63.05	61.78	62.41	494060
2025-06-03	62.44	63.36	62.14	63.30	501728
2025-06-04	63.41	63.53	62.83	63.30	417491
2025-06-05	63.41	63.47	62.26	62.57	594892
2025-06-06	63.10	63.69	62.73	63.45	396092
2025-06-09	63.45	64.09	63.27	63.51	393264
2025-06-10	63.66	63.97	63.24	63.68	539588
2025-06-11	63.80	63.92	62.16	62.21	726649
2025-06-12	62.10	62.12	61.43	62.04	426118
2025-06-13	61.36	61.44	60.56	60.68	477567
2025-06-16	60.91	61.91	60.70	60.82	1162077
2025-06-17	60.33	61.06	59.85	60.28	733653
2025-06-18	60.09	60.99	60.09	60.43	659922
2025-06-20	60.70	60.97	60.44	60.74	1102050
2025-06-23	60.90	61.46	60.48	61.36	1078819
2025-06-24	61.84	62.44	61.34	61.47	941782
2025-06-25	61.47	61.65	60.94	61.05	789088
2025-06-26	61.22	62.34	61.19	62.23	864110
2025-06-27	62.41	62.52	61.73	62.08	828808

Explore More About CBSH

Coins representing dividend payouts and trends

CBSH Dividend History

Discover Commerce Bancshares 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

CBSH Stock Split History

Discover Commerce Bancshares 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

CBSH Historical Prices

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

Web Analytics