CBSH Historical Prices

Summary

Key Stock Metrics

48.69

(November 18, 2025)

52-Week Low

65.59

(February 6, 2025)

52-Week High

69.29

(November 25, 2024)

All-Time High

52.89

(December 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-07	6.67	6.67	6.62	6.64	42069
1994-03-08	6.64	6.67	6.62	6.62	228767
1994-03-09	6.62	6.67	6.62	6.62	160566
1994-03-10	6.67	6.67	6.62	6.67	204580
1994-03-11	6.62	6.72	6.62	6.69	134449
1994-03-14	6.72	6.72	6.67	6.67	54163
1994-03-15	6.67	6.77	6.67	6.67	185239
1994-03-16	6.67	6.72	6.67	6.72	41583
1994-03-17	6.77	6.77	6.67	6.77	56100
1994-03-18	6.67	6.77	6.67	6.77	78342
1994-03-21	6.67	6.77	6.67	6.72	698888
1994-03-22	6.72	6.72	6.62	6.62	9184
1994-03-23	6.62	6.67	6.62	6.62	253918
1994-03-24	6.72	6.72	6.62	6.62	50296
1994-03-25	6.72	6.72	6.62	6.62	539279
1994-03-28	6.62	6.67	6.56	6.56	856081
1994-03-29	6.56	6.62	6.36	6.36	107847
1994-03-30	6.31	6.36	6.25	6.25	921858
1994-03-31	6.36	6.36	6.15	6.15	289227
1994-04-04	6.15	6.20	6.05	6.07	80765
1994-04-05	6.20	6.20	6.05	6.15	673257
1994-04-06	6.25	6.25	6.10	6.10	41583
1994-04-07	6.10	6.31	6.10	6.31	169272
1994-04-08	6.20	6.36	6.20	6.36	31913
1994-04-11	6.20	6.46	6.20	6.41	151868
1994-04-12	6.46	6.46	6.36	6.36	58029
1994-04-13	6.31	6.41	6.31	6.31	53198
1994-04-14	6.41	6.41	6.25	6.25	26109
1994-04-15	6.25	6.36	6.25	6.25	18375
1994-04-18	6.36	6.41	6.25	6.41	110749
1994-04-19	6.41	6.46	6.36	6.41	63354
1994-04-20	6.41	6.46	6.36	6.46	157664
1994-04-21	6.36	6.46	6.36	6.46	45457
1994-04-22	6.46	6.51	6.36	6.46	153798
1994-04-25	6.41	6.54	6.41	6.41	72539
1994-04-26	6.44	6.64	6.44	6.64	293579
1994-04-28	6.56	6.72	6.56	6.62	87055
1994-04-29	6.56	6.72	6.56	6.65	190557
1994-05-02	6.62	6.69	6.62	6.64	67707
1994-05-03	6.62	6.72	6.62	6.62	108819
1994-05-04	6.62	6.72	6.62	6.72	40625
1994-05-05	6.62	6.72	6.62	6.72	297932
1994-05-06	6.62	6.62	6.62	6.62	9670
1994-05-09	6.62	6.72	6.62	6.63	105917
1994-05-10	6.62	6.75	6.62	6.62	509288
1994-05-11	6.62	6.72	6.62	6.62	285353
1994-05-12	6.72	6.72	6.62	6.62	129618
1994-05-13	6.62	6.72	6.56	6.72	364675
1994-05-16	6.62	6.72	6.62	6.63	290670
1994-05-17	6.62	6.72	6.62	6.64	251495
1994-05-18	6.64	6.72	6.62	6.67	146057
1994-05-19	6.67	6.72	6.62	6.64	409653
1994-05-20	6.72	6.72	6.62	6.62	64805
1994-05-23	6.62	6.67	6.62	6.64	356934
1994-05-24	6.62	6.72	6.62	6.72	296960
1994-05-25	6.72	6.72	6.62	6.62	53198
1994-05-26	6.62	6.72	6.62	6.64	192008
1994-05-27	6.56	6.62	6.56	6.56	143155
1994-05-31	6.56	6.72	6.51	6.56	113651
1994-06-01	6.51	6.62	6.46	6.47	77377
1994-06-02	6.56	6.56	6.46	6.56	108333
1994-06-03	6.46	6.62	6.46	6.62	139774
1994-06-06	6.56	6.67	6.56	6.67	179428
1994-06-07	6.56	6.72	6.56	6.56	51740
1994-06-08	6.56	6.72	6.56	6.59	248594
1994-06-09	6.56	6.72	6.56	6.62	16439
1994-06-10	6.56	6.72	6.56	6.62	171695
1994-06-13	6.56	6.72	6.56	6.56	28532
1994-06-14	6.62	6.72	6.56	6.72	81251
1994-06-15	6.56	6.72	6.56	6.56	490426
1994-06-16	6.72	6.72	6.56	6.56	88020
1994-06-17	6.56	6.72	6.56	6.56	58029
1994-06-20	6.56	6.67	6.51	6.51	108333
1994-06-21	6.67	6.67	6.51	6.51	36751
1994-06-22	6.51	6.67	6.51	6.67	9184
1994-06-23	6.51	6.51	6.51	6.51	18854
1994-06-24	6.51	6.56	6.46	6.46	205552
1994-06-27	6.46	6.46	6.36	6.36	26109
1994-06-28	6.51	6.51	6.36	6.36	31427
1994-06-29	6.36	6.36	6.31	6.31	20305
1994-06-30	6.31	6.46	6.31	6.46	82216
1994-07-01	6.31	6.46	6.31	6.46	15467
1994-07-05	6.31	6.41	6.31	6.31	8212
1994-07-06	6.31	6.41	6.31	6.31	49810
1994-07-07	6.31	6.41	6.25	6.41	137837
1994-07-08	6.36	6.36	6.20	6.31	99141
1994-07-11	6.23	6.31	6.13	6.20	201678
1994-07-12	6.25	6.25	6.15	6.18	24658
1994-07-13	6.15	6.25	6.15	6.15	3380
1994-07-14	6.25	6.31	6.15	6.31	310505
1994-07-15	6.31	6.31	6.20	6.20	17889
1994-07-18	6.31	6.31	6.20	6.25	16917
1994-07-19	6.28	6.31	6.20	6.20	12565
1994-07-20	6.31	6.31	6.20	6.20	163954
1994-07-21	6.15	6.31	6.15	6.31	94302
1994-07-22	6.36	6.36	6.25	6.36	53677
1994-07-25	6.36	6.36	6.25	6.36	52712
1994-07-26	6.25	6.36	6.25	6.25	254883
1994-07-27	6.31	6.36	6.25	6.36	13051
1994-07-28	6.25	6.36	6.25	6.36	63833
1994-07-29	6.36	6.36	6.25	6.36	52712
1994-08-01	6.36	6.36	6.25	6.25	26109
1994-08-02	6.41	6.46	6.31	6.31	60931
1994-08-03	6.31	6.46	6.31	6.41	90922
1994-08-04	6.46	6.46	6.31	6.31	21756
1994-08-05	6.38	6.46	6.31	6.46	23693
1994-08-08	6.31	6.46	6.31	6.46	346778
1994-08-09	6.36	6.46	6.36	6.36	94788
1994-08-10	6.46	6.46	6.36	6.41	221991
1994-08-11	6.51	6.56	6.46	6.56	132034
1994-08-12	6.62	6.62	6.51	6.62	30462
1994-08-15	6.51	6.62	6.51	6.62	33364
1994-08-16	6.51	6.67	6.51	6.62	406752
1994-08-17	6.67	6.67	6.62	6.62	90922
1994-08-18	6.64	6.72	6.62	6.69	501069
1994-08-19	6.67	6.72	6.67	6.69	28039
1994-08-22	6.67	6.72	6.67	6.67	73511
1994-08-23	6.69	6.72	6.67	6.67	71574
1994-08-24	6.72	6.72	6.67	6.67	7247
1994-08-25	6.72	6.72	6.67	6.71	354032
1994-08-26	6.67	6.72	6.67	6.69	1554490
1994-08-29	6.67	6.77	6.67	6.67	794649
1994-08-30	6.67	6.82	6.67	6.72	236986
1994-08-31	6.82	6.82	6.72	6.82	40625
1994-09-01	6.72	6.82	6.72	6.82	564910
1994-09-02	6.82	6.82	6.72	6.77	92859
1994-09-06	6.72	6.82	6.72	6.82	39167
1994-09-07	6.82	6.82	6.72	6.82	146543
1994-09-08	6.77	6.77	6.72	6.72	15953
1994-09-09	6.77	6.82	6.72	6.82	21277
1994-09-12	6.82	6.82	6.75	6.82	476403
1994-09-13	6.82	6.82	6.77	6.77	226351
1994-09-14	6.82	6.87	6.77	6.82	162017
1994-09-15	6.87	6.87	6.77	6.77	209905
1994-09-16	6.77	6.93	6.77	6.93	60931
1994-09-19	6.82	6.93	6.82	6.82	8698
1994-09-20	6.82	6.87	6.77	6.77	311955
1994-09-21	6.77	6.82	6.67	6.67	133971
1994-09-22	6.67	6.82	6.51	6.51	88985
1994-09-23	6.51	6.62	6.51	6.51	31427
1994-09-26	6.56	6.56	6.31	6.46	103980
1994-09-27	6.38	6.46	6.36	6.46	62382
1994-09-28	6.36	6.46	6.36	6.44	59966
1994-09-29	6.46	6.46	6.25	6.36	123807
1994-09-30	6.25	6.36	6.10	6.15	380149
1994-10-03	6.10	6.20	6.10	6.15	107847
1994-10-04	6.15	6.15	6.00	6.05	349679
1994-10-05	6.05	6.05	6.00	6.02	84153
1994-10-06	6.05	6.10	6.00	6.10	85118
1994-10-07	6.00	6.10	6.00	6.10	24172
1994-10-10	6.05	6.10	6.00	6.10	14988
1994-10-11	6.05	6.10	6.00	6.10	45943
1994-10-12	6.10	6.10	6.00	6.10	108333
1994-10-13	6.05	6.10	6.00	6.10	200227
1994-10-14	6.10	6.10	6.00	6.10	85118
1994-10-17	6.00	6.15	6.00	6.13	529122
1994-10-18	6.10	6.25	6.10	6.25	729357
1994-10-19	6.31	6.31	6.20	6.31	77377
1994-10-20	6.20	6.31	6.20	6.28	478819
1994-10-21	6.25	6.36	6.25	6.33	536377
1994-10-24	6.25	6.36	6.25	6.33	188141
1994-10-25	6.31	6.44	6.31	6.44	258750
1994-10-26	6.46	6.56	6.41	6.56	357420
1994-10-27	6.56	6.62	6.46	6.51	167821
1994-10-28	6.51	6.62	6.51	6.51	26595
1994-10-31	6.51	6.62	6.51	6.56	103980
1994-11-01	6.59	6.62	6.56	6.59	335656
1994-11-02	6.62	6.67	6.59	6.67	314371
1994-11-03	6.67	6.67	6.56	6.67	55614
1994-11-04	6.56	6.67	6.56	6.67	46908
1994-11-07	6.51	6.67	6.51	6.51	24658
1994-11-08	6.67	6.67	6.51	6.67	63354
1994-11-09	6.67	6.67	6.56	6.56	88985
1994-11-10	6.51	6.62	6.46	6.56	403850
1994-11-11	6.49	6.49	6.46	6.46	27081
1994-11-14	6.46	6.62	6.46	6.62	377733
1994-11-15	6.46	6.46	6.36	6.46	110270
1994-11-16	6.46	6.46	6.36	6.36	14016
1994-11-17	6.36	6.36	6.25	6.25	51261
1994-11-18	6.25	6.31	6.25	6.28	72060
1994-11-21	6.28	6.31	6.05	6.10	187655
1994-11-22	6.05	6.10	6.00	6.00	75926
1994-11-23	6.00	6.10	6.00	6.07	84632
1994-11-25	6.00	6.10	6.00	6.00	56586
1994-11-28	6.10	6.10	6.00	6.03	48359
1994-11-29	6.10	6.10	6.00	6.02	41583
1994-11-30	6.02	6.07	6.00	6.00	47873
1994-12-01	6.00	6.02	5.94	6.00	42069
1994-12-02	5.94	6.02	5.94	6.00	152825
1994-12-05	5.94	6.00	5.89	5.89	138802
1994-12-06	5.58	5.74	5.58	5.74	174594
1994-12-07	5.74	5.74	5.58	5.74	50290
1994-12-08	5.74	5.74	5.58	5.58	103984
1994-12-09	5.63	5.69	5.58	5.58	53680
1994-12-12	5.69	5.69	5.58	5.63	37234
1994-12-13	5.61	5.74	5.58	5.58	56580
1994-12-14	5.58	5.74	5.58	5.58	89471
1994-12-15	5.58	5.74	5.58	5.74	43524
1994-12-16	5.60	5.74	5.58	5.58	52230
1994-12-19	5.58	5.74	5.58	5.74	36751
1994-12-20	5.63	5.74	5.58	5.58	111717
1994-12-21	5.66	5.74	5.58	5.69	29978
1994-12-22	5.58	5.69	5.58	5.69	35301
1994-12-23	5.74	5.74	5.58	5.61	9666
1994-12-27	5.58	5.66	5.58	5.58	16439
1994-12-28	5.58	5.74	5.58	5.61	111717
1994-12-29	5.74	5.74	5.58	5.74	84148
1994-12-30	5.69	5.69	5.58	5.58	148958
1995-01-03	5.58	5.69	5.58	5.63	171211
1995-01-04	5.63	5.69	5.58	5.66	61420
1995-01-05	5.79	5.79	5.69	5.69	42074
1995-01-06	5.69	5.79	5.69	5.74	156705
1995-01-09	5.74	5.84	5.69	5.69	159121
1995-01-10	5.69	5.84	5.69	5.69	33368
1995-01-11	5.69	5.84	5.69	5.79	102051
1995-01-12	5.69	5.76	5.69	5.76	47390
1995-01-13	5.69	5.84	5.69	5.84	23212
1995-01-16	5.69	5.84	5.69	5.74	21272
1995-01-17	5.74	5.84	5.74	5.84	32884
1995-01-18	5.84	5.84	5.74	5.84	360808
1995-01-19	5.74	5.84	5.74	5.79	40134
1995-01-20	5.74	5.84	5.74	5.84	47874
1995-01-23	5.79	5.89	5.74	5.74	353551
1995-01-24	5.74	5.89	5.74	5.84	756924
1995-01-25	5.89	5.89	5.74	5.74	70609
1995-01-26	5.74	5.89	5.74	5.81	422711
1995-01-27	5.79	5.89	5.79	5.79	104951
1995-01-30	5.79	5.89	5.79	5.84	66259
1995-01-31	5.79	5.89	5.79	5.84	205552
1995-02-01	5.84	6.00	5.79	5.89	488011
1995-02-02	5.89	6.00	5.89	6.00	42557
1995-02-03	5.94	6.05	5.94	6.00	201196
1995-02-06	6.00	6.10	6.00	6.10	47390
1995-02-07	6.05	6.10	6.05	6.05	193939
1995-02-08	6.05	6.10	6.05	6.07	71092
1995-02-09	6.05	6.20	6.05	6.20	413528
1995-02-10	6.15	6.20	6.15	6.20	30944
1995-02-13	6.18	6.20	6.15	6.18	17405
1995-02-14	6.15	6.18	6.10	6.15	141226
1995-02-15	6.15	6.25	6.10	6.25	293574
1995-02-16	6.31	6.31	6.25	6.25	113174
1995-02-17	6.25	6.31	6.25	6.28	165888
1995-02-21	6.25	6.36	6.25	6.33	232147
1995-02-22	6.31	6.36	6.31	6.36	45457
1995-02-23	6.25	6.36	6.25	6.36	53197
1995-02-24	6.25	6.36	6.25	6.36	7732
1995-02-27	6.31	6.36	6.25	6.25	29494
1995-02-28	6.25	6.36	6.25	6.36	126713
1995-03-01	6.36	6.36	6.25	6.25	4833
1995-03-02	6.25	6.36	6.25	6.31	203129
1995-03-03	6.25	6.33	6.25	6.33	44490
1995-03-06	6.25	6.36	6.25	6.31	66736
1995-03-07	6.25	6.36	6.25	6.36	70609
1995-03-08	6.28	6.31	6.25	6.25	122846
1995-03-09	6.25	6.36	6.25	6.36	10149
1995-03-10	6.25	6.31	6.25	6.29	85598
1995-03-13	6.25	6.36	6.25	6.31	117523
1995-03-14	6.25	6.36	6.25	6.25	26111
1995-03-15	6.25	6.36	6.25	6.25	31918
1995-03-16	6.25	6.31	6.25	6.31	138802
1995-03-17	6.25	6.36	6.25	6.25	21272
1995-03-20	6.25	6.31	6.25	6.28	76409
1995-03-21	6.25	6.36	6.25	6.36	10149
1995-03-22	6.27	6.31	6.25	6.25	113174
1995-03-23	6.20	6.31	6.20	6.31	117523
1995-03-24	6.36	6.36	6.25	6.25	42074
1995-03-27	6.36	6.36	6.25	6.25	4833
1995-03-28	6.25	6.36	6.25	6.25	29978
1995-03-29	6.25	6.36	6.25	6.36	24661
1995-03-30	6.36	6.36	6.25	6.36	54163
1995-03-31	6.25	6.36	6.25	6.36	74959
1995-04-03	6.25	6.36	6.25	6.36	4833
1995-04-04	6.25	6.36	6.25	6.36	130096
1995-04-05	6.25	6.36	6.25	6.36	112207
1995-04-06	6.25	6.41	6.25	6.33	428517
1995-04-07	6.31	6.36	6.25	6.25	55130
1995-04-10	6.28	6.36	6.25	6.36	133969
1995-04-11	6.25	6.33	6.25	6.25	26595
1995-04-12	6.25	6.36	6.25	6.25	95278
1995-04-13	6.31	6.31	6.25	6.28	87538
1995-04-17	6.31	6.36	6.25	6.36	113174
1995-04-18	6.36	6.36	6.25	6.25	305187
1995-04-19	6.36	6.36	6.25	6.25	305671
1995-04-20	6.36	6.36	6.25	6.29	29011
1995-04-21	6.25	6.36	6.25	6.25	236021
1995-04-24	6.36	6.36	6.25	6.28	1591245
1995-04-25	6.25	6.31	6.25	6.25	517513
1995-04-26	6.31	6.36	6.25	6.25	163954
1995-04-27	6.25	6.36	6.25	6.36	78349
1995-04-28	6.25	6.36	6.25	6.31	84148
1995-05-01	6.36	6.41	6.25	6.41	185717
1995-05-02	6.37	6.41	6.25	6.41	86082
1995-05-03	6.31	6.49	6.31	6.49	484621
1995-05-04	6.41	6.51	6.41	6.49	25145
1995-05-05	6.41	6.51	6.41	6.41	47874
1995-05-08	6.41	6.46	6.41	6.41	6282
1995-05-09	6.41	6.51	6.41	6.51	109300
1995-05-10	6.41	6.51	6.41	6.49	220541
1995-05-11	6.41	6.51	6.41	6.51	120906
1995-05-12	6.51	6.51	6.41	6.44	62386
1995-05-15	6.51	6.51	6.41	6.41	155248
1995-05-16	6.41	6.51	6.41	6.51	43041
1995-05-17	6.41	6.51	6.41	6.51	91888
1995-05-18	6.41	6.51	6.41	6.44	295031
1995-05-19	6.41	6.51	6.41	6.51	324050
1995-05-22	6.41	6.51	6.41	6.49	61420
1995-05-23	6.41	6.51	6.41	6.44	88988
1995-05-24	6.41	6.51	6.41	6.46	122846
1995-05-25	6.46	6.51	6.41	6.41	90438
1995-05-26	6.41	6.51	6.41	6.44	114617
1995-05-30	6.36	6.46	6.36	6.46	57063
1995-05-31	6.36	6.46	6.36	6.46	57553
1995-06-01	6.36	6.46	6.36	6.36	72542
1995-06-02	6.31	6.51	6.31	6.51	195396
1995-06-05	6.46	6.54	6.46	6.49	179917
1995-06-06	6.51	6.56	6.46	6.51	56096
1995-06-07	6.56	6.56	6.46	6.51	82215
1995-06-08	6.51	6.56	6.51	6.51	99144
1995-06-09	6.56	6.56	6.51	6.51	89471
1995-06-12	6.51	6.56	6.51	6.51	142185
1995-06-13	6.51	6.56	6.51	6.54	98661
1995-06-14	6.56	6.62	6.51	6.62	93338
1995-06-15	6.62	6.62	6.51	6.62	17888
1995-06-16	6.62	6.62	6.51	6.56	12082
1995-06-19	6.51	6.62	6.51	6.56	176534
1995-06-20	6.56	6.67	6.56	6.67	255850
1995-06-21	6.56	6.67	6.56	6.56	38691
1995-06-22	6.67	6.67	6.56	6.67	66259
1995-06-23	6.67	6.67	6.51	6.62	96728
1995-06-26	6.51	6.56	6.51	6.56	118007
1995-06-27	6.56	6.56	6.41	6.41	122846
1995-06-28	6.51	6.51	6.41	6.51	70126
1995-06-29	6.51	6.51	6.41	6.46	63836
1995-06-30	6.38	6.51	6.38	6.51	61903
1995-07-03	6.46	6.51	6.38	6.44	48357
1995-07-05	6.45	6.56	6.38	6.56	156215
1995-07-06	6.46	6.56	6.46	6.56	220541
1995-07-07	6.46	6.62	6.46	6.54	209902
1995-07-10	6.59	6.62	6.51	6.62	238920
1995-07-11	6.62	6.62	6.41	6.46	431417
1995-07-12	6.41	6.46	6.25	6.36	1702003
1995-07-13	6.41	6.46	6.36	6.46	394176
1995-07-14	6.41	6.56	6.41	6.56	288258
1995-07-17	6.56	6.67	6.51	6.67	353551
1995-07-18	6.67	6.72	6.62	6.72	94304
1995-07-19	6.72	6.80	6.62	6.75	286318
1995-07-20	6.80	6.98	6.72	6.95	433841
1995-07-21	6.98	6.98	6.87	6.98	617631
1995-07-24	6.98	7.03	6.87	7.03	549915
1995-07-25	7.03	7.03	6.93	7.03	159598
1995-07-26	6.98	7.08	6.98	7.03	527669
1995-07-27	6.98	7.08	6.98	7.08	91405
1995-07-28	7.03	7.13	7.03	7.13	113174
1995-07-31	7.03	7.13	7.03	7.13	33851
1995-08-01	7.03	7.13	7.03	7.03	93338
1995-08-02	7.03	7.13	7.03	7.13	36268
1995-08-03	7.13	7.13	7.03	7.08	407722
1995-08-04	7.11	7.13	7.03	7.13	169761
1995-08-07	7.03	7.21	7.03	7.13	365157
1995-08-08	7.08	7.24	7.08	7.24	327916
1995-08-09	7.24	7.24	7.08	7.08	27078
1995-08-10	7.24	7.29	7.08	7.18	239894
1995-08-11	7.34	7.34	7.18	7.18	117040
1995-08-14	7.18	7.34	7.18	7.24	64803
1995-08-15	7.34	7.34	7.18	7.29	120423
1995-08-16	7.18	7.29	7.18	7.29	62386
1995-08-17	7.21	7.29	7.18	7.29	256333
1995-08-18	7.18	7.29	7.18	7.21	134453
1995-08-21	7.13	7.24	7.13	7.13	15955
1995-08-22	7.24	7.24	7.13	7.13	22721
1995-08-23	7.24	7.24	7.13	7.24	58996
1995-08-24	7.13	7.24	7.13	7.24	49807
1995-08-25	7.24	7.24	7.18	7.24	17888
1995-08-28	7.24	7.34	7.18	7.26	167344
1995-08-29	7.34	7.39	7.24	7.39	87538
1995-08-30	7.39	7.44	7.34	7.39	55613
1995-08-31	7.39	7.44	7.34	7.42	18372
1995-09-01	7.39	7.44	7.34	7.44	29978
1995-09-05	7.44	7.49	7.39	7.39	59486
1995-09-06	7.49	7.81	7.44	7.73	654873
1995-09-07	7.81	7.81	7.70	7.81	107367
1995-09-08	7.75	7.96	7.75	7.83	515580
1995-09-11	7.81	7.91	7.78	7.81	168311
1995-09-12	7.86	7.86	7.65	7.65	255850
1995-09-13	7.75	7.75	7.57	7.65	148475
1995-09-14	7.65	7.65	7.55	7.55	128163
1995-09-15	7.55	7.75	7.55	7.70	204096
1995-09-18	7.65	7.81	7.65	7.75	275195
1995-09-19	7.70	7.75	7.65	7.73	94788
1995-09-20	7.75	7.75	7.65	7.75	57063
1995-09-21	7.65	8.01	7.65	8.01	537342
1995-09-22	7.96	8.06	7.86	7.96	460436
1995-09-25	7.96	7.96	7.86	7.96	92855
1995-09-26	7.86	8.06	7.86	7.99	220058
1995-09-27	8.01	8.01	7.91	7.91	124780
1995-09-28	8.01	8.09	7.91	8.01	187657
1995-09-29	8.12	8.24	8.01	8.17	321626
1995-10-02	8.22	8.22	8.12	8.22	162504
1995-10-03	8.22	8.22	8.01	8.01	172177
1995-10-04	8.12	8.12	7.96	8.06	160088
1995-10-05	8.12	8.12	8.01	8.01	109784
1995-10-06	8.01	8.12	7.91	7.91	715816
1995-10-09	7.86	7.91	7.73	7.81	211842
1995-10-10	7.70	7.86	7.70	7.86	115107
1995-10-11	7.81	7.91	7.81	7.91	46424
1995-10-12	7.91	7.91	7.81	7.83	74476
1995-10-13	7.91	7.91	7.81	7.91	179917
1995-10-16	7.81	7.91	7.81	7.91	193456
1995-10-17	7.91	7.91	7.86	7.88	336622
1995-10-18	7.86	8.01	7.86	8.01	857532
1995-10-19	7.91	8.01	7.86	7.91	256816
1995-10-20	7.91	8.01	7.91	8.01	314377
1995-10-23	7.96	8.12	7.96	8.01	122846
1995-10-24	8.12	8.17	8.06	8.12	379670
1995-10-25	8.06	8.17	8.01	8.06	148475
1995-10-26	7.91	8.01	7.81	7.81	185233
1995-10-27	7.86	7.86	7.75	7.75	40134
1995-10-30	7.86	7.86	7.75	7.81	174110
1995-10-31	7.79	7.86	7.75	7.75	125746
1995-11-01	7.86	7.91	7.75	7.91	80765
1995-11-02	7.81	8.01	7.81	7.96	184267
1995-11-03	8.06	8.06	7.91	8.01	244727
1995-11-06	8.01	8.01	7.91	8.01	69643
1995-11-07	7.91	7.91	7.91	7.91	94304
1995-11-08	8.01	8.01	7.91	7.96	42074
1995-11-09	7.97	8.01	7.91	7.91	385953
1995-11-10	7.91	8.01	7.91	7.91	50780
1995-11-13	7.91	8.01	7.91	7.93	165888
1995-11-14	7.91	8.01	7.91	8.01	65769
1995-11-15	7.99	8.01	7.91	7.91	122846
1995-11-16	8.01	8.01	7.91	7.91	8699
1995-11-17	8.01	8.01	7.91	7.91	32884
1995-11-20	8.01	8.01	7.91	8.01	21755
1995-11-21	7.91	8.01	7.91	8.01	25628
1995-11-22	7.96	8.01	7.91	7.99	42074
1995-11-24	7.91	8.01	7.91	8.01	4349
1995-11-27	7.91	8.06	7.91	8.06	86572
1995-11-28	7.60	7.60	7.49	7.49	30463
1995-11-29	7.49	7.62	7.49	7.62	237475
1995-11-30	7.65	7.73	7.55	7.73	518963
1995-12-01	7.75	7.83	7.70	7.78	462374
1995-12-04	7.78	7.83	7.75	7.75	70611
1995-12-05	7.75	7.83	7.75	7.75	28531
1995-12-06	7.75	7.83	7.75	7.81	353552
1995-12-07	7.83	7.83	7.78	7.81	202163
1995-12-08	7.83	7.83	7.78	7.81	107849
1995-12-11	7.78	7.83	7.78	7.78	129133
1995-12-12	7.78	7.81	7.78	7.78	35785
1995-12-13	7.83	7.86	7.78	7.83	291646
1995-12-14	7.81	7.87	7.81	7.87	148957
1995-12-15	7.83	7.88	7.83	7.88	27565
1995-12-18	7.88	7.88	7.81	7.81	153800
1995-12-19	7.86	7.86	7.78	7.86	65769
1995-12-20	7.78	7.86	7.78	7.86	18858
1995-12-21	7.78	7.86	7.78	7.86	94793
1995-12-22	7.82	7.86	7.78	7.82	186202
1995-12-26	7.78	7.88	7.78	7.88	148478
1995-12-27	7.86	7.87	7.83	7.83	52712
1995-12-28	7.88	7.91	7.83	7.86	73030
1995-12-29	7.87	7.91	7.86	7.91	37237
1996-01-02	7.86	7.91	7.86	7.86	439638
1996-01-03	7.86	7.91	7.86	7.86	159602
1996-01-04	7.91	7.91	7.86	7.86	190072
1996-01-05	7.86	7.91	7.86	7.88	278583
1996-01-08	7.86	7.91	7.86	7.91	62871
1996-01-09	7.91	7.93	7.86	7.93	436740
1996-01-10	7.86	7.93	7.81	7.81	289708
1996-01-11	7.81	7.81	7.75	7.75	118008
1996-01-12	7.75	7.81	7.70	7.70	55130
1996-01-15	7.70	7.73	7.70	7.70	6761
1996-01-16	7.81	7.81	7.44	7.55	373376
1996-01-17	7.44	7.55	7.44	7.49	93827
1996-01-18	7.44	7.55	7.44	7.52	186688
1996-01-19	7.49	7.55	7.49	7.52	34813
1996-01-22	7.49	7.55	7.44	7.46	107370
1996-01-23	7.44	7.47	7.39	7.39	73509
1996-01-24	7.39	7.44	7.39	7.44	17400
1996-01-25	7.39	7.44	7.39	7.44	185236
1996-01-26	7.37	7.44	7.37	7.37	21276
1996-01-29	7.44	7.44	7.34	7.34	88984
1996-01-30	7.39	7.39	7.34	7.38	201683
1996-01-31	7.37	7.47	7.37	7.42	50780
1996-02-01	7.47	7.47	7.42	7.43	122358
1996-02-02	7.42	7.47	7.42	7.43	17886
1996-02-05	7.47	7.47	7.42	7.47	2891
1996-02-06	7.44	7.47	7.42	7.47	118494
1996-02-07	7.42	7.47	7.34	7.37	159602
1996-02-08	7.37	7.42	7.37	7.37	29497
1996-02-09	7.37	7.60	7.37	7.55	357902
1996-02-12	7.55	7.62	7.55	7.57	199265
1996-02-13	7.57	7.62	7.57	7.57	59487
1996-02-14	7.57	7.62	7.47	7.52	244729
1996-02-15	7.47	7.49	7.42	7.47	121878
1996-02-16	7.39	7.42	7.34	7.34	169761
1996-02-20	7.34	7.39	7.34	7.34	116070
1996-02-21	7.34	7.39	7.34	7.34	30942
1996-02-22	7.37	7.42	7.37	7.39	59000
1996-02-23	7.37	7.39	7.37	7.39	26592
1996-02-26	7.37	7.42	7.37	7.42	82216
1996-02-27	7.37	7.47	7.37	7.39	173631
1996-02-28	7.42	7.60	7.39	7.53	479787
1996-02-29	7.44	7.55	7.44	7.47	97697
1996-03-01	7.47	7.47	7.44	7.44	196360
1996-03-04	7.44	7.47	7.39	7.39	115590
1996-03-05	7.37	7.44	7.37	7.37	135415
1996-03-06	7.37	7.44	7.37	7.37	103013
1996-03-07	7.37	7.44	7.37	7.44	110754
1996-03-08	7.34	7.37	7.24	7.29	198779
1996-03-11	7.21	7.29	7.21	7.21	31429
1996-03-12	7.21	7.24	7.18	7.18	34813
1996-03-13	7.18	7.24	7.18	7.21	50294
1996-03-14	7.26	7.26	7.21	7.26	146546
1996-03-15	7.26	7.39	7.26	7.34	1009882
1996-03-18	7.39	7.47	7.39	7.47	314375
1996-03-19	7.44	7.55	7.44	7.47	341461
1996-03-20	7.47	7.55	7.47	7.47	136867
1996-03-21	7.47	7.52	7.42	7.42	33847
1996-03-22	7.39	7.42	7.37	7.37	74482
1996-03-25	7.37	7.39	7.34	7.34	42553
1996-03-26	7.31	7.34	7.24	7.24	83182
1996-03-27	7.24	7.31	7.24	7.24	74482
1996-03-28	7.21	7.26	7.21	7.21	40621
1996-03-29	7.18	7.26	7.18	7.18	44971
1996-04-01	7.26	7.29	7.21	7.29	60932
1996-04-02	7.24	7.34	7.24	7.26	91888
1996-04-03	7.29	7.29	7.26	7.29	40135
1996-04-04	7.26	7.34	7.26	7.34	16440
1996-04-08	7.26	7.34	7.24	7.24	49808
1996-04-09	7.24	7.34	7.24	7.34	118008
1996-04-10	7.29	7.34	7.29	7.29	64803
1996-04-11	7.29	7.34	7.29	7.29	152828
1996-04-12	7.29	7.34	7.29	7.29	166371
1996-04-15	7.29	7.34	7.29	7.31	320664
1996-04-16	7.31	7.37	7.31	7.34	685341
1996-04-17	7.34	7.42	7.34	7.42	127680
1996-04-18	7.39	7.47	7.39	7.44	617147
1996-04-19	7.49	7.52	7.47	7.49	174597
1996-04-22	7.52	7.60	7.52	7.60	293092
1996-04-23	7.57	7.61	7.57	7.60	30463
1996-04-24	7.57	7.62	7.57	7.57	33847
1996-04-25	7.57	7.62	7.49	7.57	180400
1996-04-26	7.49	7.55	7.49	7.52	38690
1996-04-29	7.49	7.55	7.49	7.49	532992
1996-04-30	7.52	7.55	7.49	7.55	552817
1996-05-01	7.52	7.55	7.52	7.52	432390
1996-05-02	7.47	7.55	7.39	7.39	142675
1996-05-03	7.44	7.44	7.34	7.34	107370
1996-05-06	7.42	7.42	7.29	7.29	70125
1996-05-07	7.29	7.37	7.29	7.29	72543
1996-05-08	7.26	7.26	7.18	7.24	199265
1996-05-09	7.18	7.24	7.18	7.18	246175
1996-05-10	7.18	7.26	7.17	7.24	718715
1996-05-13	7.18	7.26	7.18	7.18	93340
1996-05-14	7.21	7.24	7.16	7.18	98177
1996-05-15	7.16	7.21	7.16	7.18	172179
1996-05-16	7.18	7.20	7.18	7.18	12084
1996-05-17	7.18	7.21	7.18	7.20	44006
1996-05-20	7.18	7.21	7.18	7.20	35785
1996-05-21	7.20	7.21	7.18	7.21	70125
1996-05-22	7.18	7.21	7.16	7.16	56582
1996-05-23	7.18	7.21	7.16	7.21	305189
1996-05-24	7.24	7.26	7.21	7.21	82696
1996-05-28	7.21	7.24	7.16	7.16	102047
1996-05-29	7.13	7.18	7.13	7.15	103499
1996-05-30	7.13	7.18	7.13	7.13	146060
1996-05-31	7.21	7.21	7.13	7.13	147026
1996-06-03	7.13	7.18	7.13	7.18	28045
1996-06-04	7.18	7.18	7.13	7.13	106883
1996-06-05	7.13	7.18	7.13	7.18	5795
1996-06-06	7.13	7.18	7.13	7.13	50294
1996-06-07	7.13	7.16	7.11	7.16	387405
1996-06-10	7.18	7.18	7.16	7.16	31915
1996-06-11	7.18	7.18	7.16	7.16	42074
1996-06-12	7.16	7.17	7.16	7.16	216192
1996-06-13	7.18	7.18	7.16	7.18	198299
1996-06-14	7.18	7.37	7.16	7.29	308087
1996-06-17	7.29	7.31	7.21	7.26	478821
1996-06-18	7.21	7.26	7.21	7.21	340009
1996-06-19	7.21	7.29	7.21	7.21	360806
1996-06-20	7.18	7.26	7.16	7.16	21276
1996-06-21	7.16	7.21	7.16	7.16	8700
1996-06-24	7.16	7.16	7.13	7.15	55616
1996-06-25	7.15	7.16	7.13	7.15	148957
1996-06-26	7.13	7.13	7.11	7.11	76414
1996-06-27	7.13	7.13	7.08	7.11	138805
1996-06-28	7.13	7.13	7.06	7.06	121392
1996-07-01	7.13	7.13	6.95	6.98	432390
1996-07-02	6.95	7.00	6.95	6.95	260204
1996-07-03	6.95	7.06	6.95	7.00	162986
1996-07-05	6.95	6.95	6.95	6.95	1445
1996-07-08	6.95	7.00	6.95	6.95	166857
1996-07-09	6.95	7.06	6.95	7.05	71577
1996-07-10	7.00	7.04	7.00	7.00	78346
1996-07-11	7.00	7.02	6.87	6.93	143641
1996-07-12	6.87	6.93	6.87	6.90	100109
1996-07-15	6.87	6.98	6.87	6.98	152348
1996-07-16	6.98	6.98	6.93	6.93	11604
1996-07-17	6.98	7.03	6.98	7.00	240859
1996-07-18	6.98	7.03	6.98	7.03	108335
1996-07-19	6.98	7.06	6.98	7.04	574587
1996-07-22	7.03	7.11	7.03	7.06	584739
1996-07-23	7.11	7.13	7.11	7.11	898155
1996-07-24	7.11	7.16	7.03	7.03	103013
1996-07-25	7.03	7.06	6.98	7.06	154280
1996-07-26	7.06	7.08	7.00	7.08	55130
1996-07-29	7.03	7.08	6.98	6.99	1204317
1996-07-30	7.03	7.03	6.98	6.98	33847
1996-07-31	7.00	7.06	6.98	6.98	1014718
1996-08-01	6.98	7.06	6.98	7.00	49808
1996-08-02	6.98	7.08	6.98	7.06	192490
1996-08-05	7.08	7.24	7.00	7.18	917987
1996-08-06	7.18	7.18	7.13	7.13	553303
1996-08-07	7.18	7.18	7.13	7.15	99629
1996-08-08	7.13	7.16	7.08	7.11	184756
1996-08-09	7.11	7.13	7.11	7.11	399016
1996-08-12	7.13	7.26	7.11	7.18	725976
1996-08-13	7.21	7.21	7.16	7.16	127680
1996-08-14	7.18	7.24	7.18	7.21	362738
1996-08-15	7.20	7.24	7.18	7.18	39655
1996-08-16	7.18	7.24	7.18	7.24	31915
1996-08-19	7.24	7.31	7.24	7.26	260690
1996-08-20	7.24	7.31	7.21	7.25	185236
1996-08-21	7.21	7.26	7.21	7.26	95272
1996-08-22	7.26	7.26	7.21	7.21	124776
1996-08-23	7.21	7.26	7.21	7.26	88018
1996-08-26	7.21	7.31	7.21	7.31	18858
1996-08-27	7.24	7.34	7.24	7.34	247627
1996-08-28	7.34	7.37	7.29	7.29	48848
1996-08-29	7.37	7.37	7.29	7.31	50294
1996-08-30	7.37	7.60	7.37	7.55	835278
1996-09-03	7.49	7.49	7.44	7.44	163473
1996-09-04	7.49	7.78	7.44	7.73	649555
1996-09-05	7.70	7.81	7.68	7.73	347749
1996-09-06	7.75	7.81	7.68	7.78	303737
1996-09-09	7.78	8.04	7.78	8.02	506386
1996-09-10	8.06	8.14	7.96	7.99	524765
1996-09-11	8.01	8.12	7.96	8.12	324528
1996-09-12	8.12	8.22	8.06	8.17	250532
1996-09-13	8.24	8.30	8.17	8.27	342907
1996-09-16	8.27	8.37	8.19	8.22	310985
1996-09-17	8.22	8.27	8.04	8.04	163473
1996-09-18	8.06	8.14	7.99	8.06	278583
1996-09-19	8.06	8.06	7.93	7.99	157664
1996-09-20	7.93	8.04	7.93	8.01	207971
1996-09-23	7.99	8.04	7.96	8.04	88504
1996-09-24	8.04	8.24	8.01	8.24	540726
1996-09-25	8.24	8.27	7.96	8.06	563942
1996-09-26	8.06	8.12	8.06	8.06	59966
1996-09-27	8.06	8.12	8.06	8.12	13050
1996-09-30	8.12	8.12	8.06	8.06	74961
1996-10-01	8.07	8.09	7.99	7.99	250532
1996-10-02	8.06	8.14	8.04	8.06	358388
1996-10-03	8.17	8.17	8.09	8.17	138319
1996-10-04	8.17	8.19	8.12	8.19	147512
1996-10-07	8.17	8.22	8.12	8.12	79798
1996-10-08	8.22	8.22	8.12	8.17	36265
1996-10-09	8.12	8.22	8.12	8.17	20304
1996-10-10	8.22	8.35	8.14	8.27	292612
1996-10-11	8.27	8.48	8.27	8.35	542179
1996-10-14	8.30	8.32	8.24	8.27	244243
1996-10-15	8.24	8.32	8.24	8.27	308567
1996-10-16	8.35	8.37	8.27	8.37	90922
1996-10-17	8.32	8.37	8.24	8.24	127680
1996-10-18	8.24	8.30	8.24	8.30	208451
1996-10-21	8.30	8.30	8.24	8.28	56096
1996-10-22	8.24	8.30	8.24	8.30	188620
1996-10-23	8.24	8.43	8.24	8.43	278104
1996-10-24	8.43	8.45	8.30	8.37	351613
1996-10-25	8.30	8.53	8.30	8.53	871070
1996-10-28	8.55	8.68	8.53	8.55	567332
1996-10-29	8.61	8.71	8.50	8.71	412073
1996-10-30	8.71	8.89	8.63	8.84	665509
1996-10-31	8.81	9.03	8.81	8.97	532992
1996-11-01	9.02	9.10	8.92	8.99	599734
1996-11-04	8.99	9.15	8.92	9.15	438193
1996-11-05	9.10	9.46	9.10	9.33	1058731
1996-11-06	9.36	9.46	9.23	9.33	539760
1996-11-07	9.36	9.51	9.25	9.51	476403
1996-11-08	9.56	9.98	9.48	9.95	874454
1996-11-11	9.92	9.92	9.67	9.72	330336
1996-11-12	9.67	9.87	9.67	9.74	860917
1996-11-13	9.74	9.77	9.64	9.69	433356
1996-11-14	9.67	9.72	9.59	9.72	121392
1996-11-15	9.64	9.80	9.64	9.69	250045
1996-11-18	9.69	9.74	9.64	9.69	132037
1996-11-19	9.64	9.90	9.64	9.85	371931
1996-11-20	9.80	9.87	9.72	9.80	288742
1996-11-21	9.77	9.77	9.67	9.72	126715
1996-11-22	9.77	9.82	9.69	9.80	171693
1996-11-25	9.82	9.95	9.82	9.85	487528
1996-11-26	9.82	10.04	9.82	9.88	531574
1996-11-27	9.93	9.93	9.74	9.77	111932
1996-11-29	9.77	9.77	9.71	9.77	100874
1996-12-02	9.77	9.77	9.50	9.61	111932
1996-12-03	9.66	9.66	9.50	9.55	362055
1996-12-04	9.55	9.55	9.28	9.44	375873
1996-12-05	9.44	9.44	9.28	9.28	596520
1996-12-06	9.12	9.23	9.01	9.12	401212
1996-12-09	9.17	9.31	9.14	9.23	1109214
1996-12-10	9.39	9.55	9.28	9.55	361598
1996-12-11	9.44	9.82	9.44	9.82	614024
1996-12-12	9.71	9.93	9.71	9.85	253346
1996-12-13	9.71	9.88	9.71	9.88	334419
1996-12-16	9.88	9.93	9.77	9.82	188393
1996-12-17	9.82	9.99	9.82	9.88	583622
1996-12-18	10.07	10.07	9.88	9.93	480439
1996-12-19	10.04	10.37	9.93	10.37	506235
1996-12-20	10.26	10.58	10.26	10.53	577176
1996-12-23	10.42	10.75	10.34	10.75	467547
1996-12-24	10.64	10.75	10.47	10.53	129892
1996-12-26	10.47	10.58	10.31	10.37	83370
1996-12-27	10.31	10.42	10.31	10.34	80604
1996-12-30	10.31	10.47	10.26	10.26	153848
1996-12-31	10.34	10.34	10.04	10.04	147859
1997-01-02	10.04	10.04	9.80	9.90	99954
1997-01-03	9.77	9.96	9.63	9.69	265787
1997-01-06	9.66	9.80	9.66	9.80	70472
1997-01-07	9.80	9.80	9.74	9.74	83833
1997-01-08	9.80	9.80	9.74	9.77	87976
1997-01-09	9.77	9.93	9.77	9.93	321064
1997-01-10	9.88	9.88	9.71	9.80	107783
1997-01-13	9.77	9.82	9.71	9.71	48362
1997-01-14	9.82	10.15	9.71	10.09	218338
1997-01-15	10.09	10.28	10.03	10.20	122527
1997-01-16	10.20	10.20	10.04	10.07	122983
1997-01-17	10.20	10.20	10.04	10.12	742546
1997-01-20	10.26	10.26	10.12	10.15	27629
1997-01-21	10.12	10.20	10.07	10.20	251963
1997-01-22	10.15	10.31	10.15	10.20	82450
1997-01-23	10.20	10.64	10.20	10.31	218338
1997-01-24	10.26	10.39	10.15	10.18	320138
1997-01-27	10.26	10.28	10.15	10.20	92119
1997-01-28	10.28	10.42	10.15	10.28	191622
1997-01-29	10.26	10.42	10.26	10.31	75998
1997-01-30	10.26	10.37	10.26	10.37	36384
1997-01-31	10.34	10.42	10.28	10.28	175038
1997-02-03	10.26	10.42	10.20	10.31	108703
1997-02-04	10.31	10.31	10.15	10.15	200371
1997-02-05	10.31	10.31	10.15	10.17	297108
1997-02-06	10.20	10.20	10.09	10.12	204977
1997-02-07	10.09	10.42	10.09	10.42	150162
1997-02-10	10.42	10.42	10.20	10.23	151082
1997-02-11	10.20	10.31	10.20	10.20	40990
1997-02-12	10.37	10.53	10.20	10.53	254729
1997-02-13	10.47	10.58	10.45	10.47	278678
1997-02-14	10.58	10.58	10.47	10.50	137264
1997-02-18	10.58	10.64	10.50	10.64	668382
1997-02-19	10.69	10.91	10.64	10.83	330270
1997-02-20	10.83	10.96	10.56	10.56	239528
1997-02-21	10.53	10.64	10.47	10.47	42373
1997-02-24	10.42	10.53	10.42	10.42	182404
1997-02-25	10.50	10.53	10.39	10.39	52511
1997-02-26	10.53	10.53	10.39	10.42	151082
1997-02-27	10.42	10.53	10.39	10.50	307246
1997-02-28	10.53	10.53	10.26	10.31	84290
1997-03-03	10.31	10.31	10.15	10.20	100411
1997-03-04	10.15	10.31	10.15	10.31	17034
1997-03-05	10.20	10.31	10.20	10.30	37767
1997-03-06	10.20	10.31	10.20	10.20	25326
1997-03-07	10.31	10.39	10.23	10.31	56191
1997-03-10	10.37	10.37	10.23	10.26	66786
1997-03-11	10.23	10.34	10.23	10.34	251506
1997-03-12	10.31	10.39	10.31	10.39	126669
1997-03-13	10.31	10.53	10.31	10.43	221098
1997-03-14	10.53	10.53	10.37	10.37	71392
1997-03-17	10.47	10.50	10.31	10.50	138184
1997-03-18	10.37	10.50	10.37	10.50	77381
1997-03-19	10.37	10.47	10.31	10.37	70009
1997-03-20	10.39	10.39	10.20	10.31	33161
1997-03-21	10.20	10.31	10.20	10.31	23023
1997-03-24	10.20	10.31	10.20	10.20	80604
1997-03-25	10.31	10.47	10.20	10.45	117458
1997-03-26	10.39	10.47	10.20	10.26	72312
1997-03-27	10.37	10.37	10.15	10.18	40070
1997-03-31	10.15	10.15	9.82	9.90	106400
1997-04-01	9.66	9.80	9.58	9.66	346854
1997-04-02	9.66	9.66	9.33	9.55	120680
1997-04-03	9.57	9.66	9.50	9.55	94885
1997-04-04	9.58	9.58	9.44	9.55	108246
1997-04-07	9.61	9.63	9.58	9.63	87513
1997-04-08	9.66	9.77	9.58	9.77	191159
1997-04-09	9.77	9.82	9.66	9.66	38224
1997-04-10	9.82	9.82	9.55	9.63	391537
1997-04-11	9.52	9.63	9.44	9.47	180101
1997-04-14	9.44	9.47	9.33	9.39	149699
1997-04-15	9.50	9.50	9.33	9.33	172272
1997-04-16	9.28	9.44	9.12	9.25	397989
1997-04-17	9.39	9.50	9.33	9.39	83833
1997-04-18	9.39	9.43	9.23	9.39	149699
1997-04-21	9.36	9.50	9.36	9.50	121600
1997-04-22	9.44	9.50	9.42	9.50	53425
1997-04-23	9.50	9.66	9.47	9.66	165363
1997-04-24	9.66	9.90	9.66	9.77	510384
1997-04-25	9.80	9.82	9.63	9.63	195765
1997-04-28	9.71	9.77	9.63	9.69	3388933
1997-04-29	9.80	9.93	9.77	9.80	87056
1997-04-30	9.93	9.99	9.80	9.82	146476
1997-05-01	9.82	9.99	9.82	9.92	59414
1997-05-02	9.96	9.96	9.82	9.82	969183
1997-05-05	9.88	10.04	9.82	10.04	44676
1997-05-06	9.93	10.09	9.93	9.93	49745
1997-05-07	9.93	10.09	9.77	9.85	641666
1997-05-08	9.93	9.93	9.82	9.85	108703
1997-05-09	9.93	9.93	9.80	9.85	98571
1997-05-12	9.80	10.04	9.77	9.93	80604
1997-05-13	10.09	10.09	9.93	9.93	62180
1997-05-14	10.01	10.01	9.82	9.82	45596
1997-05-15	9.71	9.77	9.61	9.77	52962
1997-05-16	9.74	9.77	9.71	9.77	74152
1997-05-19	9.70	9.77	9.58	9.58	96268
1997-05-20	9.63	9.80	9.61	9.80	181947
1997-05-21	9.80	9.90	9.71	9.88	237225
1997-05-22	9.74	9.88	9.69	9.69	368044
1997-05-23	9.69	9.74	9.69	9.69	21183
1997-05-27	9.66	9.77	9.55	9.58	118378
1997-05-28	9.55	9.61	9.44	9.52	669302
1997-05-29	9.61	9.61	9.39	9.50	265324
1997-05-30	9.39	9.50	9.33	9.50	154768
1997-06-02	9.44	9.50	9.33	9.44	89816
1997-06-03	9.44	9.63	9.44	9.52	87976
1997-06-04	9.50	9.71	9.50	9.58	155231
1997-06-05	9.71	9.71	9.63	9.63	280061
1997-06-06	9.61	9.74	9.58	9.58	192999
1997-06-09	9.58	9.74	9.58	9.61	292039
1997-06-10	9.74	9.74	9.58	9.63	226167
1997-06-11	9.74	9.85	9.63	9.85	305857
1997-06-12	9.85	10.09	9.85	9.96	316915
1997-06-13	9.96	10.15	9.96	10.09	1275967
1997-06-16	10.07	10.20	10.04	10.15	1658761
1997-06-17	10.15	10.20	10.04	10.15	228933
1997-06-18	10.15	10.39	10.15	10.39	260718
1997-06-19	10.37	10.37	10.23	10.26	97188
1997-06-20	10.23	10.28	10.15	10.15	251043
1997-06-23	10.26	10.26	10.09	10.09	73238
1997-06-24	10.20	10.26	10.07	10.26	99954
1997-06-25	10.26	10.47	10.20	10.37	392457
1997-06-26	10.34	10.42	10.26	10.26	56191
1997-06-27	10.37	10.37	10.15	10.15	88896
1997-06-30	10.15	10.18	9.82	9.82	221098
1997-07-01	9.85	10.07	9.77	10.07	231236
1997-07-02	10.07	10.18	9.99	10.18	142790
1997-07-03	10.04	10.18	10.04	10.18	23943
1997-07-07	10.04	10.20	10.04	10.04	78301
1997-07-08	10.04	10.50	10.04	10.42	599286
1997-07-09	10.42	10.50	10.07	10.07	649501
1997-07-10	10.20	10.23	10.09	10.20	320138
1997-07-11	10.18	10.23	10.18	10.20	141413
1997-07-14	10.23	10.31	10.18	10.28	72775
1997-07-15	10.31	10.47	10.31	10.39	194845
1997-07-16	10.39	10.53	10.39	10.50	301251
1997-07-17	10.53	10.80	10.45	10.66	650878
1997-07-18	10.66	10.77	10.61	10.77	636597
1997-07-21	10.69	10.77	10.69	10.77	192999
1997-07-22	10.77	10.77	10.56	10.66	431156
1997-07-23	10.69	10.85	10.66	10.80	401668
1997-07-24	10.85	10.91	10.75	10.84	122064
1997-07-25	10.80	11.07	10.80	11.07	246437
1997-07-28	10.96	11.23	10.96	11.18	298485
1997-07-29	11.18	11.21	10.98	11.18	240448
1997-07-30	11.04	11.40	11.04	11.36	300331
1997-07-31	11.29	11.72	11.29	11.61	366204
1997-08-01	11.72	11.72	11.53	11.56	652718
1997-08-04	11.59	11.59	11.40	11.45	218338
1997-08-05	11.51	11.51	11.34	11.40	568884
1997-08-06	11.41	11.59	11.41	11.51	327047
1997-08-07	11.48	11.53	11.45	11.48	139567
1997-08-08	11.53	11.53	11.42	11.48	98571
1997-08-11	11.40	11.51	11.34	11.40	251506
1997-08-12	11.37	11.45	11.37	11.37	149699
1997-08-13	11.45	11.51	11.32	11.40	266244
1997-08-14	11.42	11.45	11.23	11.34	89816
1997-08-15	11.34	11.40	11.29	11.40	298485
1997-08-18	11.40	11.40	11.23	11.25	90742
1997-08-19	11.34	11.34	11.10	11.21	226167
1997-08-20	11.23	11.23	11.04	11.04	210509
1997-08-21	11.10	11.23	11.07	11.17	507161
1997-08-22	11.21	11.21	11.15	11.15	257032
1997-08-25	11.21	11.26	11.15	11.26	153385
1997-08-26	11.26	11.42	11.18	11.42	106863
1997-08-27	11.45	11.51	11.32	11.40	200834
1997-08-28	11.40	11.56	11.34	11.56	178261
1997-08-29	11.56	11.78	11.45	11.70	430693
1997-09-02	11.78	11.80	11.64	11.67	374953
1997-09-03	11.72	11.83	11.67	11.83	291582
1997-09-04	11.83	11.83	11.75	11.80	145093
1997-09-05	11.83	11.83	11.75	11.80	98108
1997-09-08	11.80	11.83	11.75	11.75	318755
1997-09-09	11.75	11.83	11.61	11.64	297565
1997-09-10	11.75	11.78	11.61	11.70	409040
1997-09-11	11.78	11.78	11.67	11.67	348237
1997-09-12	11.78	12.10	11.70	12.10	652261
1997-09-15	12.10	12.59	12.05	12.59	439442
1997-09-16	12.54	12.54	12.32	12.40	475376
1997-09-17	12.40	12.92	12.40	12.81	480902
1997-09-18	12.86	13.00	12.59	12.73	582239
1997-09-19	12.78	12.92	12.65	12.73	176884
1997-09-22	12.86	12.92	12.67	12.92	128972
1997-09-23	12.92	12.92	12.75	12.86	140950
1997-09-24	12.86	12.86	12.65	12.65	164443
1997-09-25	12.75	12.81	12.67	12.78	139104
1997-09-26	12.81	12.81	12.65	12.67	186090
1997-09-29	12.75	12.89	12.70	12.84	114692
1997-09-30	12.84	12.84	12.78	12.78	94885
1997-10-01	12.70	12.78	12.54	12.70	187936
1997-10-02	12.70	12.70	12.48	12.59	152465
1997-10-03	12.59	12.62	12.48	12.62	70472
1997-10-06	12.62	12.62	12.48	12.54	131275
1997-10-07	12.54	12.65	12.54	12.65	133578
1997-10-08	12.65	12.67	12.51	12.59	217875
1997-10-09	12.59	12.59	12.43	12.51	178261
1997-10-10	12.56	12.56	12.46	12.54	91199
1997-10-13	12.54	12.70	12.54	12.65	311846
1997-10-14	12.70	12.70	12.62	12.62	158911
1997-10-15	12.75	12.94	12.65	12.92	280988
1997-10-16	12.92	12.92	12.70	12.73	316452
1997-10-17	12.67	12.73	12.59	12.65	98571
1997-10-20	12.70	12.70	12.59	12.59	107783
1997-10-21	12.67	12.67	12.59	12.60	696024
1997-10-22	12.65	12.70	12.59	12.65	127133
1997-10-23	12.56	12.65	12.48	12.62	381405
1997-10-24	12.67	13.08	12.67	12.97	478136
1997-10-27	12.81	12.97	12.54	12.54	220178
1997-10-28	12.43	12.67	12.24	12.67	181484
1997-10-29	12.73	12.84	12.70	12.81	143710
1997-10-30	12.70	12.84	12.65	12.65	231236
1997-10-31	12.73	12.81	12.70	12.70	204520
1997-11-03	12.81	13.13	12.70	13.08	495640
1997-11-04	13.13	13.16	12.94	12.97	117458
1997-11-05	13.08	13.08	12.97	13.05	236762
1997-11-06	13.05	13.05	12.97	13.01	62643
1997-11-07	13.03	13.03	12.89	13.00	125286
1997-11-10	13.00	13.08	12.92	12.98	288816
1997-11-11	12.97	13.11	12.97	13.11	226630
1997-11-12	12.92	13.11	12.92	12.97	84753
1997-11-13	13.03	13.03	12.97	12.97	245974
1997-11-14	13.08	13.08	12.97	12.97	127133
1997-11-17	13.13	13.13	12.97	13.05	80147
1997-11-18	13.13	13.13	13.00	13.05	61260
1997-11-19	13.00	13.43	13.00	13.27	400292
1997-11-20	13.43	13.76	13.24	13.76	284667
1997-11-21	13.68	13.73	13.60	13.62	103634
1997-11-24	13.62	13.62	13.35	13.51	169969
1997-11-25	13.56	13.93	13.56	13.88	282525
1997-11-26	13.79	14.08	13.73	14.08	125030
1997-11-28	14.13	14.19	13.93	14.19	29824
1997-12-01	14.19	14.59	14.08	14.59	592258
1997-12-02	14.67	14.82	14.65	14.82	318500
1997-12-03	14.82	14.82	14.67	14.76	260151
1997-12-04	14.79	14.79	14.59	14.74	261468
1997-12-05	14.67	15.27	14.67	15.13	286036
1997-12-08	15.24	15.39	15.13	15.21	315431
1997-12-09	15.21	15.36	15.16	15.24	180745
1997-12-10	15.24	15.36	15.24	15.36	503197
1997-12-11	15.36	15.47	15.16	15.33	264103
1997-12-12	15.27	15.44	15.27	15.36	169337
1997-12-15	15.44	15.78	15.30	15.73	470733
1997-12-16	15.64	16.01	15.47	15.56	493107
1997-12-17	15.61	15.81	15.44	15.61	306216
1997-12-18	15.57	15.67	15.53	15.57	951127
1997-12-19	15.47	15.64	15.41	15.47	414142
1997-12-22	15.50	15.53	15.41	15.44	41231
1997-12-23	15.47	15.47	15.30	15.33	366759
1997-12-24	15.33	15.39	15.27	15.27	48252
1997-12-26	15.27	15.39	15.21	15.21	31582
1997-12-29	15.39	15.39	15.16	15.21	248743
1997-12-30	15.21	15.81	15.21	15.81	284283
1997-12-31	15.84	15.90	15.44	15.44	216279
1998-01-02	15.44	15.67	15.33	15.33	257076
1998-01-05	15.36	15.49	15.04	15.10	184255
1998-01-06	15.07	15.16	14.93	14.99	213645
1998-01-07	14.90	14.90	14.42	14.59	247426
1998-01-08	14.59	14.82	14.36	14.67	603225
1998-01-09	14.53	14.62	14.33	14.59	565492
1998-01-12	14.45	14.45	14.13	14.13	446165
1998-01-13	14.25	14.59	14.16	14.56	425108
1998-01-14	14.70	15.19	14.66	15.04	723434
1998-01-15	15.07	15.07	14.79	14.90	535226
1998-01-16	14.82	15.33	14.82	15.19	1108622
1998-01-20	15.13	15.61	15.07	15.61	360614
1998-01-21	15.39	15.73	15.36	15.59	654553
1998-01-22	15.50	15.61	15.44	15.44	388692
1998-01-23	15.39	15.59	15.16	15.16	342191
1998-01-26	15.16	15.44	15.10	15.43	965163
1998-01-27	15.33	15.50	15.24	15.44	406680
1998-01-28	15.39	15.50	15.27	15.36	1039312
1998-01-29	15.27	15.44	15.21	15.21	300954
1998-01-30	15.21	15.33	15.16	15.16	143012
1998-02-02	15.36	15.36	15.16	15.30	270682
1998-02-03	15.16	15.30	15.16	15.30	122837
1998-02-04	15.16	15.50	15.16	15.39	229004
1998-02-05	15.44	15.49	15.30	15.33	100022
1998-02-06	15.33	15.76	15.33	15.59	843202
1998-02-09	15.73	15.96	15.61	15.70	298319
1998-02-10	15.64	15.73	15.61	15.67	108354
1998-02-11	15.61	15.70	15.59	15.61	50881
1998-02-12	15.59	15.67	15.39	15.50	133362
1998-02-13	15.39	15.56	15.39	15.50	144770
1998-02-17	15.70	15.70	15.39	15.40	126341
1998-02-18	15.39	15.50	15.39	15.41	74578
1998-02-19	15.50	15.50	15.33	15.33	78965
1998-02-20	15.50	15.50	15.36	15.39	63606
1998-02-23	15.67	15.76	15.53	15.71	258834
1998-02-24	15.84	16.07	15.78	15.98	825214
1998-02-25	16.07	16.64	15.98	16.43	564181
1998-02-26	16.50	16.50	16.18	16.27	413265
1998-02-27	16.27	16.33	16.24	16.30	182062
1998-03-02	16.33	16.33	16.01	16.07	257958
1998-03-03	16.16	16.33	15.96	16.27	569884
1998-03-04	16.30	16.30	16.10	16.14	146522
1998-03-05	16.13	16.30	16.04	16.24	125465
1998-03-06	16.33	16.33	16.21	16.33	266290
1998-03-09	16.33	16.38	16.24	16.35	148274
1998-03-10	16.41	16.70	16.24	16.64	344385
1998-03-11	16.70	16.70	16.30	16.47	225928
1998-03-12	16.47	16.58	16.35	16.35	133362
1998-03-13	16.35	16.53	16.35	16.43	82034
1998-03-16	16.53	16.53	16.35	16.53	48252
1998-03-17	16.30	16.53	16.13	16.35	157495
1998-03-18	16.38	16.44	16.27	16.40	301389
1998-03-19	16.44	16.44	16.35	16.43	222418
1998-03-20	16.41	16.58	16.41	16.43	164075
1998-03-23	16.41	16.50	16.18	16.21	124148
1998-03-24	16.30	16.41	16.16	16.37	52639
1998-03-25	16.41	16.47	16.24	16.37	174600
1998-03-26	16.50	16.70	16.33	16.60	404927
1998-03-27	16.81	16.81	16.41	16.44	229880
1998-03-30	16.35	16.53	16.28	16.28	418963
1998-03-31	16.20	16.50	16.20	16.33	73702
1998-04-01	16.58	17.05	16.33	16.62	548124
1998-04-02	16.67	16.97	16.58	16.67	167005
1998-04-03	16.97	17.09	16.67	16.92	188942
1998-04-06	17.05	17.09	16.67	16.80	127227
1998-04-07	16.67	17.01	16.41	16.41	305648
1998-04-08	16.75	16.75	16.41	16.45	114361
1998-04-09	16.58	16.58	16.07	16.07	208539
1998-04-13	16.67	17.01	16.41	16.71	341039
1998-04-14	16.41	16.80	16.41	16.58	243933
1998-04-15	16.67	16.84	16.33	16.67	402460
1998-04-16	16.67	16.97	16.58	16.92	509220
1998-04-17	16.97	16.97	16.75	16.92	167883
1998-04-20	16.99	16.99	16.50	16.58	157647
1998-04-21	16.67	17.31	16.50	17.01	772755
1998-04-22	17.14	17.18	16.97	17.09	465640
1998-04-23	17.18	17.18	16.97	16.97	170513
1998-04-24	17.09	17.09	16.67	16.67	190114
1998-04-27	16.75	16.84	16.24	16.41	369413
1998-04-28	16.54	16.75	16.33	16.66	405678
1998-04-29	16.65	16.67	16.56	16.60	233988
1998-04-30	16.67	16.84	16.56	16.75	273476
1998-05-01	16.67	16.92	16.67	16.84	90374
1998-05-04	16.67	17.01	16.67	16.97	76042
1998-05-05	16.84	17.01	16.80	16.89	131614
1998-05-06	16.99	16.99	16.77	16.77	159404
1998-05-07	17.01	17.01	16.75	16.75	309447
1998-05-08	16.88	17.01	16.71	16.80	166421
1998-05-11	17.01	17.01	16.84	16.94	268795
1998-05-12	17.05	17.05	16.84	16.89	216144
1998-05-13	17.01	17.01	16.80	16.90	233110
1998-05-14	16.97	16.97	16.80	16.88	68437
1998-05-15	16.92	16.92	16.71	16.71	273766
1998-05-18	16.80	16.80	16.67	16.75	121084
1998-05-19	16.67	16.80	16.67	16.75	272013
1998-05-20	16.71	16.80	16.67	16.69	374674
1998-05-21	16.67	16.77	16.67	16.71	212635
1998-05-22	16.75	16.84	16.67	16.75	560994
1998-05-26	16.84	16.84	16.62	16.62	183383
1998-05-27	16.50	16.62	16.41	16.46	221702
1998-05-28	16.67	16.67	16.45	16.60	183383
1998-05-29	16.67	16.73	16.50	16.62	309745
1998-06-01	16.50	16.75	16.41	16.62	174610
1998-06-02	16.62	16.73	16.45	16.51	159988
1998-06-03	16.58	16.58	16.50	16.54	96223
1998-06-04	16.56	16.67	16.50	16.58	336652
1998-06-05	16.58	16.58	16.50	16.52	181925
1998-06-08	16.54	16.71	16.54	16.58	462422
1998-06-09	16.62	16.62	16.45	16.52	167299
1998-06-10	16.54	16.67	16.41	16.52	212051
1998-06-11	16.50	16.58	16.39	16.54	155013
1998-06-12	16.37	16.54	15.98	16.20	188942
1998-06-15	15.98	15.98	15.39	15.39	214975
1998-06-16	15.47	15.96	15.39	15.86	243349
1998-06-17	15.98	16.33	15.81	16.22	171101
1998-06-18	16.11	16.26	16.03	16.24	227261
1998-06-19	16.33	16.45	16.26	16.30	284585
1998-06-22	16.11	16.28	16.03	16.15	66685
1998-06-23	16.09	16.45	16.09	16.45	228135
1998-06-24	16.50	16.97	16.43	16.75	434640
1998-06-25	16.71	16.88	16.41	16.50	196257
1998-06-26	16.45	16.71	16.45	16.56	39483
1998-06-29	16.75	16.88	16.45	16.45	217900
1998-06-30	16.84	16.84	16.58	16.69	150627
1998-07-01	16.84	16.84	16.58	16.75	332846
1998-07-02	16.80	16.80	16.58	16.75	79845
1998-07-06	16.80	16.80	16.58	16.75	159694
1998-07-07	16.62	16.80	16.62	16.75	94761
1998-07-08	16.62	16.84	16.62	16.82	223459
1998-07-09	16.84	16.90	16.58	16.88	370871
1998-07-10	16.88	16.92	16.71	16.90	406850
1998-07-13	16.90	16.92	16.75	16.84	38311
1998-07-14	16.75	16.94	16.75	16.88	145946
1998-07-15	16.80	16.97	16.80	16.97	151505
1998-07-16	16.97	16.97	16.84	16.92	138929
1998-07-17	17.05	17.05	16.88	16.97	112017
1998-07-20	16.92	17.03	16.92	17.01	352447
1998-07-21	17.01	17.01	16.80	16.88	541981
1998-07-22	16.92	16.92	16.58	16.67	188068
1998-07-23	16.71	16.73	16.41	16.45	300673
1998-07-24	16.54	16.71	16.45	16.62	640259
1998-07-27	16.58	16.80	16.58	16.71	279618
1998-07-28	16.67	17.01	16.67	16.92	331388
1998-07-29	17.05	17.09	16.92	16.97	310619
1998-07-30	16.97	17.18	16.97	17.18	279030
1998-07-31	17.09	17.35	17.01	17.14	350694
1998-08-03	17.09	17.65	16.92	16.92	460666
1998-08-04	16.86	17.27	16.75	16.92	774511
1998-08-05	16.88	17.09	16.58	16.75	325245
1998-08-06	16.80	16.97	16.58	16.84	338409
1998-08-07	16.75	17.05	16.75	16.97	209417
1998-08-10	16.88	17.22	16.88	17.05	233694
1998-08-11	16.97	17.18	16.41	16.54	1865793
1998-08-12	16.50	17.07	16.50	17.01	396027
1998-08-13	16.84	17.05	16.58	16.75	145946
1998-08-14	16.58	17.01	16.58	16.71	187480
1998-08-17	16.58	16.77	16.45	16.58	456573
1998-08-18	16.54	16.75	16.54	16.56	378476
1998-08-19	16.56	16.58	16.41	16.43	208833
1998-08-20	16.33	16.41	15.90	15.94	192160
1998-08-21	15.68	15.94	15.21	15.36	261190
1998-08-24	15.39	15.73	15.21	15.56	145072
1998-08-25	15.86	15.86	15.47	15.56	191580
1998-08-26	15.60	15.60	14.74	14.79	166715
1998-08-27	14.49	14.79	13.80	14.19	233404
1998-08-28	14.02	14.36	13.93	13.93	130736
1998-08-31	14.15	14.36	13.33	13.68	153257
1998-09-01	13.85	14.02	13.16	13.85	255337
1998-09-02	14.02	14.62	13.76	14.39	136001
1998-09-03	14.36	14.53	14.02	14.10	214681
1998-09-04	14.19	14.19	14.06	14.15	96517
1998-09-08	14.36	14.70	14.19	14.53	274640
1998-09-09	14.70	14.70	14.27	14.27	249198
1998-09-10	14.21	14.21	13.70	13.89	193038
1998-09-11	13.72	14.19	13.72	14.19	165543
1998-09-14	14.32	15.00	14.06	14.87	150921
1998-09-15	14.96	15.00	14.72	14.81	293068
1998-09-16	14.96	14.96	14.44	14.68	594628
1998-09-17	14.36	14.53	14.02	14.02	153257
1998-09-18	14.32	14.57	14.12	14.57	59664
1998-09-21	14.02	14.36	13.93	14.25	20764
1998-09-22	14.27	14.36	14.02	14.02	27197
1998-09-23	14.36	14.87	14.10	14.79	174320
1998-09-24	14.79	14.87	14.43	14.44	135126
1998-09-25	14.36	14.70	14.15	14.15	124009
1998-09-28	14.62	14.62	14.10	14.10	64635
1998-09-29	14.53	14.53	13.97	14.10	254169
1998-09-30	14.10	14.44	13.46	13.46	377014
1998-10-01	13.46	13.72	13.08	13.25	255047
1998-10-02	13.50	13.85	13.16	13.85	325245
1998-10-05	13.85	13.89	13.25	13.25	147992
1998-10-06	13.68	13.68	13.16	13.42	121084
1998-10-07	13.68	13.68	13.12	13.12	47378
1998-10-08	12.91	13.12	11.62	12.18	443703
1998-10-09	12.48	13.08	12.22	13.06	193038
1998-10-12	13.29	13.65	13.16	13.46	96223
1998-10-13	13.33	13.68	13.12	13.21	88622
1998-10-14	13.33	13.33	13.03	13.33	263820
1998-10-15	13.33	13.93	13.25	13.89	246270
1998-10-16	13.68	14.19	13.65	13.78	210005
1998-10-19	13.63	14.36	13.59	14.19	160572
1998-10-20	14.36	14.79	14.36	14.40	166127
1998-10-21	14.36	14.53	14.04	14.17	143316
1998-10-22	14.10	14.66	14.10	14.19	67853
1998-10-23	14.10	14.66	14.10	14.15	92130
1998-10-26	14.51	14.70	14.10	14.70	91248
1998-10-27	14.70	14.79	14.27	14.53	69021
1998-10-28	14.62	14.79	14.36	14.62	130446
1998-10-29	14.57	14.83	14.57	14.72	185139
1998-10-30	14.83	15.68	14.70	14.89	250366
1998-11-02	15.04	15.39	14.91	15.39	95639
1998-11-03	15.36	15.36	14.96	15.25	227551
1998-11-04	15.21	15.68	15.17	15.47	116114
1998-11-05	15.43	15.73	15.21	15.64	223459
1998-11-06	15.51	15.71	15.51	15.68	183093
1998-11-09	15.71	15.71	15.60	15.66	534960
1998-11-10	15.60	15.81	15.60	15.71	357417
1998-11-11	15.73	15.90	15.68	15.68	73114
1998-11-12	15.73	15.86	15.68	15.71	91248
1998-11-13	15.71	15.81	15.66	15.66	199471
1998-11-16	15.66	15.81	15.66	15.73	268207
1998-11-17	15.81	15.98	15.71	15.81	78088
1998-11-18	15.81	15.90	15.73	15.79	121672
1998-11-19	15.81	15.94	15.81	15.86	469737
1998-11-20	15.83	16.33	15.83	16.15	119038
1998-11-23	16.33	16.71	16.07	16.28	147118
1998-11-24	16.24	16.33	15.98	15.98	143316
1998-11-25	15.80	15.97	15.75	15.80	333722
1998-11-27	15.82	15.97	15.82	15.97	48467
1998-11-30	15.97	16.04	15.88	15.93	288868
1998-12-01	15.97	16.09	15.38	15.73	824276
1998-12-02	15.80	15.80	15.21	15.55	322578
1998-12-03	15.44	15.66	15.08	15.11	99720
1998-12-04	15.12	15.44	14.99	15.26	197499
1998-12-07	15.10	15.44	15.10	15.44	90808
1998-12-08	15.30	15.53	15.30	15.39	217835
1998-12-09	15.35	15.48	15.23	15.46	65458
1998-12-10	15.46	15.46	15.26	15.26	120056
1998-12-11	15.35	15.44	14.90	15.03	122285
1998-12-14	15.26	15.26	14.90	15.08	89136
1998-12-15	15.08	15.57	15.08	15.57	110028
1998-12-16	15.35	15.39	15.08	15.14	106687
1998-12-17	15.14	15.14	14.99	15.14	123678
1998-12-18	15.05	15.14	15.05	15.10	172985
1998-12-21	15.01	15.12	14.96	15.01	153206
1998-12-22	15.01	15.01	14.31	14.31	232878
1998-12-23	14.31	14.63	14.31	14.47	247916
1998-12-24	14.49	14.49	14.45	14.45	147355
1998-12-28	14.45	14.81	14.36	14.52	339849
1998-12-29	14.36	14.63	14.36	14.58	257671
1998-12-30	14.52	15.08	14.52	15.08	199448
1998-12-31	15.03	15.30	14.99	15.26	144850
1999-01-04	15.12	15.57	15.08	15.48	437624
1999-01-05	15.44	15.66	15.30	15.44	181341
1999-01-06	15.44	15.53	15.17	15.36	299733
1999-01-07	15.19	15.21	14.90	15.12	166023
1999-01-08	14.94	15.26	14.94	15.08	171869
1999-01-11	14.99	15.08	14.85	15.08	191369
1999-01-12	14.90	15.10	14.72	14.99	215327
1999-01-13	14.74	14.90	13.96	14.00	252934
1999-01-14	14.00	14.92	14.00	14.58	225911
1999-01-15	14.58	15.08	14.38	14.72	535403
1999-01-19	14.72	15.08	14.72	14.90	337063
1999-01-20	14.99	15.03	14.83	14.85	351545
1999-01-21	14.88	14.94	14.18	14.18	615908
1999-01-22	13.64	14.00	13.46	13.73	1051871
1999-01-25	13.87	14.36	13.73	14.18	229532
1999-01-26	14.13	14.52	14.13	14.43	239564
1999-01-27	14.40	14.72	14.18	14.29	229260
1999-01-28	14.18	14.19	13.96	13.96	261289
1999-01-29	13.91	14.18	13.64	13.66	230092
1999-02-01	13.73	13.96	13.55	13.73	90808
1999-02-02	13.73	14.18	13.73	14.18	261013
1999-02-03	13.96	14.22	13.96	14.09	241513
1999-02-04	14.31	14.38	14.05	14.13	333998
1999-02-05	14.00	14.34	14.00	14.13	273270
1999-02-08	14.31	14.36	14.27	14.34	292213
1999-02-09	14.31	14.56	14.31	14.45	279953
1999-02-10	14.34	14.58	14.31	14.36	136495
1999-02-11	14.31	14.49	14.31	14.45	669673
1999-02-12	14.45	14.45	14.34	14.36	179672
1999-02-16	14.36	14.49	14.34	14.44	304474
1999-02-17	14.40	14.49	14.40	14.43	130084
1999-02-18	14.43	14.45	14.43	14.45	384142
1999-02-19	14.45	14.54	14.36	14.36	383026
1999-02-22	14.40	14.52	14.40	14.49	490277
1999-02-23	14.58	14.67	14.43	14.43	84402
1999-02-24	14.43	14.81	14.43	14.63	484423
1999-02-25	14.72	14.72	14.54	14.63	289708
1999-02-26	14.58	14.67	14.58	14.63	395843
1999-03-01	14.67	14.81	14.58	14.72	211705
1999-03-02	14.72	14.90	14.72	14.72	127579
1999-03-03	14.85	14.85	14.58	14.58	145130
1999-03-04	14.58	14.81	14.58	14.72	158220
1999-03-05	14.94	15.03	14.72	14.90	196107
1999-03-08	14.85	15.08	14.85	14.88	270205
1999-03-09	14.88	15.03	14.61	14.81	157943
1999-03-10	14.79	14.94	14.70	14.79	115879
1999-03-11	14.76	14.92	14.74	14.92	44846
1999-03-12	14.81	15.05	14.76	14.90	125907
1999-03-15	14.72	14.99	14.72	14.99	215327
1999-03-16	14.85	14.96	14.81	14.90	79944
1999-03-17	14.72	14.81	14.45	14.65	120893
1999-03-18	14.65	14.72	14.36	14.58	286919
1999-03-19	14.58	14.72	14.47	14.63	81897
1999-03-22	14.45	14.70	14.22	14.31	133986
1999-03-23	14.20	14.45	14.18	14.20	142065
1999-03-24	14.20	14.40	13.75	13.75	94706
1999-03-25	13.73	14.22	13.73	14.00	86351
1999-03-26	14.13	14.13	13.78	13.82	60444
1999-03-29	14.00	14.00	13.64	13.78	135938
1999-03-30	13.82	13.82	13.69	13.69	227031
1999-03-31	13.66	13.91	13.64	13.82	339569
1999-04-01	13.82	13.91	13.28	13.44	133429
1999-04-05	13.44	13.46	13.28	13.44	411161
1999-04-06	13.53	13.55	13.42	13.46	182457
1999-04-07	13.55	13.55	13.51	13.55	151257
1999-04-08	13.69	13.73	13.46	13.55	245135
1999-04-09	13.60	13.60	13.30	13.37	116995
1999-04-12	13.35	13.35	13.10	13.13	577744
1999-04-13	13.06	13.46	13.06	13.42	280233
1999-04-14	13.24	13.87	13.24	13.82	161005
1999-04-15	14.00	14.00	13.64	13.64	175214
1999-04-16	13.78	13.91	13.69	13.78	278008
1999-04-19	13.91	14.00	13.82	13.89	262962
1999-04-20	13.91	14.02	13.80	14.00	436231
1999-04-21	14.05	14.31	14.05	14.27	115879
1999-04-22	14.18	14.27	14.09	14.22	209200
1999-04-23	14.00	14.20	14.00	14.18	105294
1999-04-26	14.05	14.25	14.00	14.18	200285
1999-04-27	14.27	14.27	14.09	14.18	126743
1999-04-28	14.09	14.70	14.09	14.56	389433
1999-04-29	14.43	14.74	14.40	14.58	623707
1999-04-30	14.49	14.72	14.49	14.70	916761
1999-05-03	14.76	15.26	14.58	15.26	612843
1999-05-04	15.17	15.39	15.12	15.23	711178
1999-05-05	15.21	15.35	15.03	15.08	807565
1999-05-06	15.17	15.17	14.63	14.63	679145
1999-05-07	14.65	14.72	14.49	14.56	168528
1999-05-10	14.58	14.58	14.45	14.47	115879
1999-05-11	14.34	14.94	14.34	14.90	308648
1999-05-12	14.94	14.94	14.63	14.72	250985
1999-05-13	14.74	14.96	14.67	14.92	102509
1999-05-14	14.90	15.03	14.76	14.81	282742
1999-05-17	14.81	15.08	14.81	14.91	334835
1999-05-18	14.90	15.08	14.90	14.99	265751
1999-05-19	15.05	15.08	14.99	15.08	269648
1999-05-20	15.12	15.21	15.03	15.21	140672
1999-05-21	15.10	15.26	15.01	15.01	113930
1999-05-24	15.03	15.08	15.01	15.08	503923
1999-05-25	15.03	15.08	14.85	14.85	246527
1999-05-26	14.63	15.08	14.34	14.81	147915
1999-05-27	14.81	14.99	14.22	14.94	250705
1999-05-28	14.72	14.90	14.29	14.79	211149
1999-06-01	14.61	14.74	14.43	14.67	128135
1999-06-02	14.45	14.81	14.38	14.54	189700
1999-06-03	14.00	14.72	14.00	14.70	135378
1999-06-04	14.54	14.72	14.49	14.70	80780
1999-06-07	14.70	14.90	14.58	14.70	60164
1999-06-08	14.54	14.85	14.52	14.56	285527
1999-06-09	14.67	14.67	14.31	14.34	308092
1999-06-10	14.09	14.13	13.93	14.13	287199
1999-06-11	14.05	14.36	14.00	14.22	89136
1999-06-14	14.11	14.25	14.00	14.09	135378
1999-06-15	14.13	14.49	14.09	14.22	99720
1999-06-16	14.18	14.36	14.18	14.31	563259
1999-06-17	14.31	14.45	14.22	14.45	68523
1999-06-18	14.36	14.67	14.36	14.47	112817
1999-06-21	14.49	14.49	14.11	14.29	61000
1999-06-22	14.11	14.34	14.09	14.29	284970
1999-06-23	14.09	14.29	14.09	14.26	53481
1999-06-24	14.31	14.40	14.00	14.00	263798
1999-06-25	13.96	14.45	13.96	14.31	279676
1999-06-28	14.45	14.67	14.31	14.38	144570
1999-06-29	14.67	14.67	14.31	14.36	154878
1999-06-30	14.58	14.67	14.31	14.45	230929
1999-07-01	14.36	14.63	14.36	14.45	230092
1999-07-02	14.40	14.67	14.31	14.36	59052
1999-07-06	14.31	14.40	14.13	14.25	123958
1999-07-07	14.40	14.40	14.05	14.25	219784
1999-07-08	14.05	14.40	14.05	14.29	213378
1999-07-09	14.45	14.58	14.36	14.36	120893
1999-07-12	14.36	14.58	14.27	14.36	166575
1999-07-13	14.45	14.45	14.18	14.27	175214
1999-07-14	14.27	14.34	14.22	14.31	187471
1999-07-15	14.27	14.54	14.27	14.40	255163
1999-07-16	14.40	14.72	14.40	14.49	352942
1999-07-19	14.72	14.72	14.36	14.40	610617
1999-07-20	14.49	14.49	14.40	14.40	268256
1999-07-21	14.45	14.76	14.45	14.54	91365
1999-07-22	14.47	14.63	14.47	14.47	158220
1999-07-23	14.49	14.54	14.45	14.47	58772
1999-07-26	14.54	14.54	14.40	14.49	148752
1999-07-27	14.49	14.63	14.45	14.47	98608
1999-07-28	14.49	14.52	14.47	14.48	335947
1999-07-29	14.58	14.85	14.47	14.72	770514
1999-07-30	14.76	14.76	14.49	14.49	77159
1999-08-02	14.49	14.72	14.49	14.49	282462
1999-08-03	14.49	14.52	14.36	14.43	171037
1999-08-04	14.40	14.49	14.27	14.36	340961
1999-08-05	14.31	14.45	14.27	14.36	459353
1999-08-06	14.45	14.45	14.18	14.36	362410
1999-08-09	14.31	14.38	14.27	14.34	442362
1999-08-10	14.29	14.36	14.00	14.16	320072
1999-08-11	14.27	14.27	14.05	14.18	168528
1999-08-12	14.09	14.27	14.00	14.05	222570
1999-08-13	14.05	14.34	14.00	14.34	279120
1999-08-16	14.31	14.36	14.22	14.29	104738
1999-08-17	14.25	14.34	13.96	14.22	284134
1999-08-18	14.18	14.20	13.96	14.03	285527
1999-08-19	13.96	14.05	13.96	14.05	98888
1999-08-20	14.00	14.05	13.96	14.00	268816
1999-08-23	14.05	14.13	13.98	14.00	202513
1999-08-24	14.05	14.05	13.87	13.98	238448
1999-08-25	13.78	14.05	13.55	14.00	245691
1999-08-26	13.91	14.00	13.78	13.78	230372
1999-08-27	13.89	13.96	13.78	13.89	464647
1999-08-30	13.69	13.93	13.42	13.44	132317
1999-08-31	13.37	13.51	13.21	13.26	383582
1999-09-01	13.24	13.44	13.10	13.24	266307
1999-09-02	13.06	13.33	13.06	13.33	51805
1999-09-03	13.19	13.42	13.19	13.33	147079
1999-09-07	13.46	13.46	13.15	13.15	45958
1999-09-08	13.13	13.17	12.92	12.97	58772
1999-09-09	13.27	13.28	12.97	12.98	106127
1999-09-10	12.97	13.19	12.88	12.88	204462
1999-09-13	12.88	12.93	12.70	12.74	204742
1999-09-14	12.70	12.79	12.70	12.70	202233
1999-09-15	12.70	12.90	12.70	12.81	213658
1999-09-16	12.74	12.81	12.70	12.74	149584
1999-09-17	12.74	12.74	12.52	12.72	186079
1999-09-20	12.70	12.72	12.65	12.68	127299
1999-09-21	12.61	12.65	12.21	12.47	397508
1999-09-22	12.47	12.54	12.30	12.47	132589
1999-09-23	12.34	12.45	12.21	12.30	186915
1999-09-24	12.30	12.38	12.21	12.38	915648
1999-09-27	12.38	12.52	12.14	12.34	881943
1999-09-28	12.34	12.38	12.21	12.38	155995
1999-09-29	12.38	12.61	12.38	12.61	114206
1999-09-30	12.65	12.79	12.56	12.70	497240
1999-10-01	12.70	12.90	12.61	12.88	112817
1999-10-04	12.79	13.50	12.79	13.50	172429
1999-10-05	13.53	13.53	13.19	13.19	142065
1999-10-06	13.33	13.46	13.15	13.33	205855
1999-10-07	13.28	13.33	13.10	13.28	91088
1999-10-08	13.33	13.91	13.19	13.91	310041
1999-10-11	13.96	14.05	13.62	13.64	259897
1999-10-12	13.69	13.69	13.35	13.35	275499
1999-10-13	13.33	13.57	13.28	13.42	130364
1999-10-14	13.44	13.46	13.15	13.24	97495
1999-10-15	13.25	13.25	12.97	13.04	48183
1999-10-18	13.01	13.21	13.01	13.06	309208
1999-10-19	13.10	13.46	13.10	13.46	137327
1999-10-20	13.48	13.62	13.44	13.62	268816
1999-10-21	13.42	13.64	13.10	13.13	143178
1999-10-22	13.28	13.64	13.13	13.62	152649
1999-10-25	13.37	13.55	13.33	13.42	44009
1999-10-26	13.37	13.69	13.37	13.60	114766
1999-10-27	13.57	13.75	13.53	13.75	120893
1999-10-28	13.60	14.18	13.60	14.05	387764
1999-10-29	14.02	14.18	13.73	13.91	77159
1999-11-01	13.78	14.27	13.78	14.18	261569
1999-11-02	14.22	14.34	14.09	14.25	110308
1999-11-03	14.31	14.45	14.27	14.34	340125
1999-11-04	14.36	14.49	14.34	14.43	139276
1999-11-05	14.40	14.76	14.40	14.72	231205
1999-11-08	14.67	14.79	14.67	14.76	215607
1999-11-09	14.76	14.92	14.76	14.81	210873
1999-11-10	14.81	14.88	14.40	14.45	127855
1999-11-11	14.54	14.54	14.40	14.43	500858
1999-11-12	14.54	14.58	14.47	14.56	494451
1999-11-15	14.63	14.67	14.56	14.63	313938
1999-11-16	14.61	14.76	14.61	14.72	207804
1999-11-17	14.72	14.81	14.67	14.74	431494
1999-11-18	14.74	14.90	14.72	14.74	297787
1999-11-19	14.76	14.90	14.72	14.76	512562
1999-11-22	14.76	14.90	14.67	14.70	430381
1999-11-23	14.70	14.72	14.07	14.16	359625
1999-11-24	14.05	14.16	13.78	13.98	230372
1999-11-26	14.32	14.32	14.04	14.09	117258
1999-11-29	13.95	14.06	13.71	13.80	285996
1999-11-30	13.95	14.16	13.71	14.16	66853
1999-12-01	14.16	14.28	14.02	14.28	118059
1999-12-02	14.37	14.37	13.85	14.11	100284
1999-12-03	13.95	14.37	13.95	14.23	108771
1999-12-06	13.99	14.28	13.24	13.50	342244
1999-12-07	13.52	13.52	13.15	13.40	201364
1999-12-08	13.52	13.52	13.15	13.24	192344
1999-12-09	13.17	14.09	13.15	13.40	458976
1999-12-10	13.55	13.62	13.33	13.40	79323
1999-12-13	13.33	13.38	13.15	13.19	128669
1999-12-14	13.17	13.47	12.96	12.96	195263
1999-12-15	12.96	13.00	12.82	12.91	270078
1999-12-16	12.82	13.10	12.67	12.86	125483
1999-12-17	12.77	12.86	12.53	12.72	167671
1999-12-20	12.82	13.38	12.34	12.53	125483
1999-12-21	12.44	12.63	12.20	12.63	140079
1999-12-22	12.67	12.82	12.49	12.53	136626
1999-12-23	12.58	12.72	12.41	12.63	114873
1999-12-27	12.72	12.82	12.34	12.34	306427
1999-12-28	12.46	12.96	12.39	12.56	162362
1999-12-29	12.56	12.60	12.44	12.58	153608
1999-12-30	12.53	13.05	12.44	13.03	217283
1999-12-31	12.91	13.00	12.72	12.77	92586
2000-01-03	12.96	13.00	12.25	12.34	295814
2000-01-04	12.25	12.44	11.47	11.80	198975
2000-01-05	11.88	12.11	11.87	11.99	217016
2000-01-06	11.92	12.11	11.87	12.04	259201
2000-01-07	12.13	12.25	11.97	12.11	319957
2000-01-10	12.11	12.25	11.87	11.87	230283
2000-01-11	12.16	12.18	11.78	11.80	428732
2000-01-12	11.87	11.97	11.83	11.83	249650
2000-01-13	12.01	12.18	11.97	12.13	233998
2000-01-14	12.20	12.25	12.13	12.16	254426
2000-01-18	12.25	12.34	11.97	11.97	428732
2000-01-19	12.01	12.25	11.99	12.01	344100
2000-01-20	12.06	12.11	11.87	11.87	485772
2000-01-21	11.87	11.90	11.33	11.45	432711
2000-01-24	11.66	11.66	11.40	11.40	239570
2000-01-25	11.40	11.47	11.31	11.38	166608
2000-01-26	11.33	11.54	11.33	11.40	595347
2000-01-27	11.54	11.68	11.50	11.52	258404
2000-01-28	11.64	11.64	11.33	11.45	264243
2000-01-31	11.40	11.68	11.33	11.60	152278
2000-02-01	11.55	11.68	11.45	11.68	118322
2000-02-02	11.54	11.71	11.54	11.64	223651
2000-02-03	11.59	11.76	11.33	11.43	916371
2000-02-04	11.45	11.73	11.35	11.43	134770
2000-02-07	11.50	11.78	11.26	11.66	480470
2000-02-08	11.66	12.01	11.54	11.76	531939
2000-02-09	11.76	12.01	11.54	11.61	615511
2000-02-10	11.68	11.80	11.40	11.40	106385
2000-02-11	11.38	11.78	11.38	11.64	339588
2000-02-14	11.59	11.64	11.12	11.17	610736
2000-02-15	11.12	11.35	11.12	11.26	236651
2000-02-16	11.35	11.50	11.26	11.33	195526
2000-02-17	11.31	11.45	11.12	11.31	540426
2000-02-18	11.31	11.31	10.81	10.98	139545
2000-02-22	11.00	11.10	10.46	10.81	224178
2000-02-23	10.81	10.84	10.46	10.65	152549
2000-02-24	10.48	10.74	10.29	10.58	183853
2000-02-25	10.55	10.72	10.37	10.60	228423
2000-02-28	10.32	10.65	10.32	10.51	235854
2000-02-29	10.55	11.02	10.37	10.84	243816
2000-03-01	10.84	11.00	10.27	10.29	242223
2000-03-02	10.65	10.84	10.25	10.46	244345
2000-03-03	10.41	10.60	10.41	10.51	106915
2000-03-06	10.53	10.65	10.46	10.46	250977
2000-03-07	10.51	10.55	10.37	10.51	802287
2000-03-08	10.41	10.51	10.41	10.44	393449
2000-03-09	10.48	10.55	10.34	10.37	545472
2000-03-10	10.51	10.55	10.25	10.25	422101
2000-03-13	10.25	10.33	9.99	10.27	263180
2000-03-14	9.99	10.22	9.94	10.13	212241
2000-03-15	10.13	10.77	10.13	10.70	766204
2000-03-16	10.74	11.64	10.74	11.52	734900
2000-03-17	11.55	11.55	11.21	11.47	227627
2000-03-20	11.26	11.47	10.93	11.33	69239
2000-03-21	11.33	11.45	10.93	11.31	338528
2000-03-22	11.19	11.61	11.19	11.33	383098
2000-03-23	11.35	11.78	11.26	11.78	232935
2000-03-24	11.80	11.87	11.31	11.50	173772
2000-03-27	11.47	11.64	11.28	11.28	258404
2000-03-28	11.26	11.54	11.26	11.40	404059
2000-03-29	11.26	11.40	11.26	11.26	183590
2000-03-30	11.21	11.31	10.70	11.21	125483
2000-03-31	11.31	11.76	10.67	11.76	542286
2000-04-03	11.50	12.04	11.50	11.78	381242
2000-04-04	11.78	12.06	11.68	11.83	594814
2000-04-05	11.78	11.85	11.54	11.73	245935
2000-04-06	11.76	11.78	11.64	11.66	87014
2000-04-07	11.64	11.83	11.45	11.59	241956
2000-04-10	11.68	11.68	11.26	11.26	139016
2000-04-11	11.35	11.59	11.26	11.47	254426
2000-04-12	11.55	11.68	11.31	11.59	253629
2000-04-13	11.68	11.73	11.50	11.50	329507
2000-04-14	11.64	11.64	11.35	11.43	661145
2000-04-17	11.33	11.78	11.33	11.66	674937
2000-04-18	11.71	11.99	11.66	11.85	371425
2000-04-19	11.83	11.87	11.59	11.59	272200
2000-04-20	11.61	11.68	11.61	11.64	92586
2000-04-24	11.66	11.76	11.64	11.70	139812
2000-04-25	11.64	11.92	11.64	11.85	120974
2000-04-26	11.92	11.92	11.64	11.73	351794
2000-04-27	11.64	11.78	11.45	11.45	288382
2000-04-28	11.54	11.68	11.54	11.64	681306
2000-05-01	11.64	11.94	11.64	11.87	497979
2000-05-02	11.87	11.90	11.59	11.59	82505
2000-05-03	11.63	11.66	11.52	11.52	261590
2000-05-04	11.52	11.71	11.52	11.71	306427
2000-05-05	11.71	11.87	11.70	11.72	254159
2000-05-08	11.68	12.08	11.66	12.01	140872
2000-05-09	12.04	12.20	11.92	12.11	312262
2000-05-10	12.01	12.20	11.97	11.99	215690
2000-05-11	12.06	12.16	12.01	12.04	577306
2000-05-12	12.10	12.11	12.04	12.06	137156
2000-05-15	12.04	12.20	12.04	12.20	644956
2000-05-16	12.16	12.96	12.13	12.56	406182
2000-05-17	12.49	12.84	12.25	12.70	278565
2000-05-18	12.72	12.74	12.51	12.61	246201
2000-05-19	12.49	12.56	12.37	12.44	119648
2000-05-22	12.34	12.49	12.20	12.23	113546
2000-05-23	12.23	12.44	12.23	12.30	150689
2000-05-24	12.30	12.77	12.30	12.72	183056
2000-05-25	12.74	12.86	12.74	12.84	272730
2000-05-26	12.77	13.24	12.77	13.24	321550
2000-05-30	13.33	13.38	13.19	13.24	585530
2000-05-31	13.19	13.24	13.00	13.10	218076
2000-06-01	13.19	13.24	12.91	13.12	492937
2000-06-02	13.12	13.47	13.12	13.36	595877
2000-06-05	13.36	13.49	13.22	13.29	181200
2000-06-06	13.24	13.29	12.91	13.10	188628
2000-06-07	13.05	13.19	12.91	13.00	228423
2000-06-08	13.06	13.06	12.63	12.67	212775
2000-06-09	12.65	12.86	12.65	12.72	233198
2000-06-12	12.70	12.89	12.70	12.82	51731
2000-06-13	12.87	12.89	12.70	12.79	44833
2000-06-14	12.70	12.82	12.60	12.67	282284
2000-06-15	12.53	12.60	12.04	12.23	280162
2000-06-16	12.25	12.25	12.01	12.13	450222
2000-06-19	12.04	12.44	11.97	12.16	101080
2000-06-20	12.04	12.58	12.04	12.58	213038
2000-06-21	12.25	12.46	12.25	12.34	131321
2000-06-22	12.34	12.44	12.18	12.32	134240
2000-06-23	12.32	12.33	12.04	12.04	181200
2000-06-26	12.13	12.30	11.87	12.11	258671
2000-06-27	11.97	12.34	11.94	12.30	244875
2000-06-28	12.27	12.63	12.27	12.53	139812
2000-06-29	12.41	12.63	12.39	12.53	134503
2000-06-30	12.63	12.63	11.12	11.21	1052208
2000-07-03	11.31	11.83	11.21	11.83	201894
2000-07-05	11.50	11.97	11.40	11.64	172179
2000-07-06	11.68	12.06	11.64	12.06	180933
2000-07-07	11.97	12.58	11.92	12.56	248587
2000-07-10	12.41	12.49	12.13	12.19	111160
2000-07-11	12.13	12.37	12.06	12.16	110894
2000-07-12	12.08	12.39	12.08	12.37	154934
2000-07-13	12.39	12.39	12.06	12.32	107711
2000-07-14	12.32	12.51	12.32	12.44	129732
2000-07-17	12.44	12.49	12.44	12.44	353120
2000-07-18	12.44	12.49	12.44	12.44	233728
2000-07-19	12.46	12.51	12.46	12.46	244345
2000-07-20	12.46	12.60	12.46	12.56	111160
2000-07-21	12.51	12.91	12.51	12.65	253896
2000-07-24	12.60	12.67	12.51	12.53	253896
2000-07-25	12.51	12.58	12.34	12.46	145117
2000-07-26	12.44	12.49	12.30	12.39	129465
2000-07-27	12.34	12.46	12.20	12.30	118322
2000-07-28	12.25	12.44	12.06	12.06	254159
2000-07-31	12.25	12.39	12.13	12.37	222325
2000-08-01	12.27	12.44	12.27	12.44	80649
2000-08-02	12.43	12.63	12.41	12.63	95772
2000-08-03	12.58	13.19	12.51	13.10	175628
2000-08-04	13.10	13.19	13.00	13.19	100547
2000-08-07	13.07	13.19	13.00	13.19	157324
2000-08-08	13.10	13.33	13.10	13.33	417325
2000-08-09	13.22	13.57	13.22	13.43	380446
2000-08-10	13.40	13.47	13.26	13.26	471713
2000-08-11	13.31	13.43	13.24	13.31	145117
2000-08-14	13.35	13.55	13.31	13.33	95772
2000-08-15	13.40	13.47	13.31	13.43	129732
2000-08-16	13.33	13.47	13.31	13.33	269018
2000-08-17	13.31	13.57	13.31	13.38	840489
2000-08-18	13.39	13.40	13.38	13.40	134503
2000-08-21	13.40	13.55	13.38	13.45	323669
2000-08-22	13.47	13.66	13.45	13.59	165015
2000-08-23	13.57	13.69	13.55	13.66	254689
2000-08-24	13.62	13.69	13.55	13.55	167404
2000-08-25	13.68	13.71	13.64	13.64	73221
2000-08-28	13.66	13.80	13.64	13.76	163955
2000-08-29	13.78	13.80	13.62	13.64	154668
2000-08-30	13.63	13.73	13.59	13.59	140872
2000-08-31	13.65	13.78	13.55	13.57	195526
2000-09-01	13.52	13.78	13.52	13.64	187831
2000-09-05	13.55	13.71	13.50	13.55	276713
2000-09-06	13.55	13.62	13.47	13.57	257078
2000-09-07	13.59	13.59	13.47	13.55	189158
2000-09-08	13.43	13.73	13.43	13.73	596407
2000-09-11	13.66	13.85	13.66	13.85	251243
2000-09-12	13.83	13.92	13.80	13.83	171913
2000-09-13	13.89	13.95	13.76	13.88	275120
2000-09-14	13.91	14.16	13.91	14.13	166874
2000-09-15	14.18	14.18	13.95	14.04	274323
2000-09-18	14.09	14.09	13.52	13.57	210915
2000-09-19	13.58	13.85	13.58	13.78	41117
2000-09-20	13.80	13.95	13.66	13.84	128932
2000-09-21	13.68	13.76	13.62	13.64	59159
2000-09-22	13.76	13.76	13.47	13.66	101873
2000-09-25	13.57	13.69	13.57	13.62	271404
2000-09-26	13.69	13.71	13.57	13.62	188895
2000-09-27	13.62	13.64	13.45	13.64	115402
2000-09-28	13.66	13.99	13.59	13.99	183323
2000-09-29	13.77	13.88	13.71	13.88	176692
2000-10-02	13.88	14.11	13.78	14.06	178548
2000-10-03	14.00	14.09	13.88	14.09	100013
2000-10-04	14.08	14.08	13.85	13.92	134770
2000-10-05	13.85	14.13	13.85	14.02	47219
2000-10-06	14.02	14.02	13.88	13.95	312262
2000-10-09	13.95	13.99	13.88	13.90	265299
2000-10-10	13.90	14.02	13.90	13.95	685818
2000-10-11	13.90	13.90	13.59	13.62	397691
2000-10-12	13.62	13.62	13.22	13.22	125483
2000-10-13	13.22	13.24	13.10	13.22	271404
2000-10-16	13.22	13.36	13.17	13.22	279365
2000-10-17	13.22	13.43	13.22	13.43	363731
2000-10-18	13.31	13.38	13.24	13.29	183590
2000-10-19	13.26	13.40	13.26	13.31	94975
2000-10-20	13.31	13.36	13.29	13.31	351261
2000-10-23	13.33	13.33	13.19	13.29	312529
2000-10-24	13.29	13.43	13.24	13.31	172709
2000-10-25	13.26	13.40	13.26	13.33	581814
2000-10-26	13.33	13.43	13.29	13.29	310406
2000-10-27	13.29	13.52	13.29	13.38	719778
2000-10-30	13.37	13.66	13.33	13.50	610469
2000-10-31	13.47	13.76	13.33	13.55	3301228
2000-11-01	13.48	13.57	13.38	13.57	375671
2000-11-02	13.57	13.64	13.50	13.64	292894
2000-11-03	13.66	13.80	13.57	13.80	233198
2000-11-06	13.76	13.88	13.62	13.80	170590
2000-11-07	13.80	13.95	13.80	13.90	310139
2000-11-08	13.90	13.95	13.85	13.85	376467
2000-11-09	13.88	13.92	13.69	13.71	274323
2000-11-10	13.69	13.90	13.69	13.76	389467
2000-11-13	13.73	13.78	13.62	13.64	656899
2000-11-14	13.64	13.80	13.38	13.43	479937
2000-11-15	13.40	13.76	13.40	13.73	514427
2000-11-16	13.71	13.95	13.71	13.92	562980
2000-11-17	13.79	14.04	13.76	13.99	468530
2000-11-20	13.97	13.97	13.55	13.80	529549
2000-11-21	13.76	13.97	13.76	13.92	268488
2000-11-22	13.90	13.95	13.76	13.88	131321
2000-11-24	13.86	14.09	13.85	13.95	138753
2000-11-27	13.95	14.18	13.92	13.97	289445
2000-11-28	14.05	14.45	13.93	14.25	323423
2000-11-29	14.15	14.42	14.12	14.27	278446
2000-11-30	14.20	14.94	14.20	14.94	381286
2000-12-01	14.85	15.04	14.84	14.99	241050
2000-12-04	14.84	14.87	14.54	14.69	318876
2000-12-05	14.65	15.04	14.64	14.74	276428
2000-12-06	14.82	15.48	14.77	14.89	358039
2000-12-07	14.85	15.04	14.59	14.74	543002
2000-12-08	14.84	15.53	14.72	15.53	237766
2000-12-11	15.48	15.63	15.41	15.48	423487
2000-12-12	15.48	15.58	15.19	15.23	374466
2000-12-13	15.19	15.53	14.89	14.89	110920
2000-12-14	14.99	15.04	14.47	15.04	270867
2000-12-15	14.76	15.01	14.69	14.94	247623
2000-12-18	14.99	15.81	14.87	15.71	544268
2000-12-19	15.68	16.03	15.56	16.03	675408
2000-12-20	15.71	16.70	15.71	16.52	821709
2000-12-21	16.47	16.70	16.03	16.65	334544
2000-12-22	16.67	16.72	16.13	16.20	603898
2000-12-26	16.08	16.28	16.05	16.15	510912
2000-12-27	16.18	16.23	15.95	16.10	488424
2000-12-28	16.00	16.77	16.00	16.67	404029
2000-12-29	16.67	16.92	16.42	16.82	335049
2001-01-02	16.42	16.52	15.71	15.93	310030
2001-01-03	15.61	16.10	15.61	16.10	840408
2001-01-04	16.03	16.57	16.03	16.23	237007
2001-01-05	16.18	16.18	15.76	15.83	470486
2001-01-08	15.78	16.00	15.66	15.78	345404
2001-01-09	15.76	15.83	15.53	15.76	308009
2001-01-10	15.71	15.88	15.66	15.83	513442
2001-01-11	15.81	16.03	15.68	15.78	460124
2001-01-12	15.43	15.43	14.45	14.92	1057711
2001-01-16	14.89	15.46	14.77	15.46	449010
2001-01-17	15.44	15.81	15.41	15.73	395692
2001-01-18	15.83	15.83	15.41	15.41	660247
2001-01-19	15.43	15.43	15.24	15.36	215026
2001-01-22	15.36	15.63	15.31	15.61	609459
2001-01-23	15.63	15.68	15.58	15.68	757023
2001-01-24	15.68	15.98	15.68	15.90	294870
2001-01-25	15.93	16.03	15.83	15.95	227153
2001-01-26	15.86	16.23	15.86	16.15	260508
2001-01-29	16.00	16.37	16.00	16.05	304219
2001-01-30	16.00	16.20	16.00	16.10	437889
2001-01-31	16.03	16.20	15.95	16.20	275666
2001-02-01	16.15	16.42	16.08	16.18	200621
2001-02-02	16.15	16.62	16.13	16.50	205677
2001-02-05	16.59	16.60	16.50	16.60	526832
2001-02-06	16.55	16.72	16.50	16.72	423233
2001-02-07	16.60	16.89	16.45	16.84	605669
2001-02-08	16.75	16.82	16.65	16.79	161458
2001-02-09	16.65	16.99	16.65	16.94	500049
2001-02-12	16.96	17.12	16.82	17.09	496256
2001-02-13	16.97	17.26	16.89	16.94	379772
2001-02-14	16.92	17.14	16.70	16.97	202646
2001-02-15	16.87	17.02	16.87	16.92	354757
2001-02-16	16.89	17.02	16.62	16.67	137706
2001-02-20	16.63	16.84	16.05	16.62	220583
2001-02-21	16.60	16.60	16.23	16.28	354507
2001-02-22	16.25	16.30	15.51	16.05	297399
2001-02-23	15.98	16.10	15.68	15.93	524559
2001-02-26	15.95	16.08	15.81	16.08	514705
2001-02-27	15.93	16.18	15.78	15.90	576611
2001-02-28	15.95	15.95	15.57	15.66	797957
2001-03-01	15.56	15.68	15.31	15.53	923289
2001-03-02	15.53	16.20	15.43	15.88	519507
2001-03-05	15.88	15.88	15.61	15.66	672123
2001-03-06	15.66	15.81	15.61	15.66	290325
2001-03-07	15.63	15.78	15.61	15.76	417419
2001-03-08	15.73	15.95	15.73	15.73	567261
2001-03-09	15.90	15.90	15.41	15.53	553614
2001-03-12	15.41	15.48	15.04	15.11	629672
2001-03-13	15.06	15.29	14.99	15.06	708760
2001-03-14	14.99	15.04	14.64	14.79	454821
2001-03-15	14.74	15.31	14.74	15.11	185968
2001-03-16	15.21	15.31	14.99	14.99	235998
2001-03-19	14.99	15.16	14.45	14.79	407818
2001-03-20	14.89	15.14	14.54	14.54	481604
2001-03-21	14.56	14.69	14.27	14.30	278700
2001-03-22	14.42	14.42	13.31	13.68	626641
2001-03-23	13.75	14.40	13.75	14.17	309272
2001-03-26	14.15	14.59	14.15	14.40	158173
2001-03-27	14.49	14.77	14.35	14.69	290325
2001-03-28	14.42	14.89	14.40	14.69	313569
2001-03-29	14.72	14.72	14.20	14.40	1123409
2001-03-30	14.51	14.84	14.45	14.74	314832
2001-04-02	14.82	15.11	14.67	15.11	371936
2001-04-03	15.04	15.04	14.42	14.47	396196
2001-04-04	14.40	14.59	14.22	14.47	222354
2001-04-05	14.42	14.72	14.22	14.64	639526
2001-04-06	14.45	14.62	13.95	14.12	486402
2001-04-09	14.11	14.45	13.99	14.45	264802
2001-04-10	14.39	14.62	14.39	14.62	207441
2001-04-11	14.61	14.70	14.45	14.45	134417
2001-04-12	14.48	14.50	13.85	13.86	820950
2001-04-16	13.89	13.99	13.40	13.41	880079
2001-04-17	13.41	13.57	13.03	13.53	1051903
2001-04-18	13.59	14.05	13.48	13.74	344903
2001-04-19	13.90	13.90	13.42	13.65	402512
2001-04-20	13.76	13.76	13.46	13.46	439403
2001-04-23	13.63	13.63	13.34	13.39	1346018
2001-04-24	13.44	13.44	13.27	13.28	743883
2001-04-25	13.26	13.42	13.20	13.27	364358
2001-04-26	13.27	13.49	13.26	13.30	663532
2001-04-27	13.25	13.55	13.24	13.45	349705
2001-04-30	13.42	13.48	13.27	13.42	215531
2001-05-01	13.33	13.46	13.29	13.42	157919
2001-05-02	13.45	13.45	13.30	13.41	796186
2001-05-03	13.30	13.41	13.22	13.36	224881
2001-05-04	13.41	13.52	13.29	13.52	326712
2001-05-07	13.59	13.73	13.39	13.44	503334
2001-05-08	13.53	13.53	13.22	13.29	803263
2001-05-09	13.34	13.34	13.19	13.23	322414
2001-05-10	13.19	13.27	13.18	13.23	457347
2001-05-11	13.22	13.29	13.06	13.15	764605
2001-05-14	13.10	13.34	13.10	13.32	253180
2001-05-15	13.34	13.85	13.26	13.65	680460
2001-05-16	13.69	13.93	13.65	13.91	727456
2001-05-17	13.91	13.91	13.36	13.64	1392767
2001-05-18	13.64	14.05	13.64	13.97	444709
2001-05-21	13.93	13.99	13.78	13.97	432583
2001-05-22	13.95	14.20	13.87	14.03	246357
2001-05-23	14.03	14.24	13.89	14.20	513185
2001-05-24	14.15	14.26	14.15	14.25	580908
2001-05-25	14.23	14.25	14.13	14.14	275923
2001-05-29	14.22	14.22	13.82	13.91	272130
2001-05-30	13.88	14.17	13.88	14.14	174597
2001-05-31	14.17	14.27	14.07	14.25	618808
2001-06-01	14.13	14.25	14.11	14.13	615016
2001-06-04	14.14	14.22	14.12	14.19	321656
2001-06-05	14.19	14.27	14.19	14.26	488424
2001-06-06	14.25	14.37	14.21	14.36	1073887
2001-06-07	14.25	14.37	14.21	14.25	418939
2001-06-08	14.24	14.29	14.22	14.29	357033
2001-06-11	14.28	14.36	14.23	14.35	275923
2001-06-12	14.29	14.43	14.24	14.36	584948
2001-06-13	14.39	14.50	14.31	14.37	282239
2001-06-14	14.37	14.37	14.24	14.25	121532
2001-06-15	14.25	14.27	14.21	14.26	208199
2001-06-18	14.22	14.28	14.22	14.24	364612
2001-06-19	14.24	14.30	14.22	14.23	273901
2001-06-20	14.29	14.29	14.17	14.23	619059
2001-06-21	14.28	14.48	14.23	14.40	682228
2001-06-22	14.33	14.37	14.25	14.35	379014
2001-06-25	14.25	14.37	14.25	14.33	160445
2001-06-26	14.35	14.52	14.29	14.51	677430
2001-06-27	14.46	14.64	14.43	14.56	211742
2001-06-28	14.64	14.68	14.51	14.62	383057
2001-06-29	14.62	14.67	14.37	14.60	458861
2001-07-02	14.65	14.73	14.53	14.53	223871
2001-07-03	14.51	14.59	14.45	14.58	72765
2001-07-05	14.45	14.64	14.45	14.62	151353
2001-07-06	14.52	14.64	14.25	14.27	152362
2001-07-09	14.27	14.35	14.16	14.29	193547
2001-07-10	14.16	14.39	14.14	14.27	222605
2001-07-11	14.38	14.38	14.11	14.25	68726
2001-07-12	14.13	14.37	14.11	14.37	295378
2001-07-13	14.33	14.54	14.33	14.34	78830
2001-07-16	14.33	14.46	14.33	14.45	264802
2001-07-17	14.47	15.04	14.47	15.00	855315
2001-07-18	14.95	15.01	14.80	15.01	805535
2001-07-19	14.92	14.98	14.76	14.94	1234085
2001-07-20	14.91	14.98	14.62	14.64	158423
2001-07-23	14.64	14.78	14.64	14.75	256211
2001-07-24	14.66	14.79	14.66	14.74	148315
2001-07-25	14.64	14.82	14.61	14.76	362590
2001-07-26	14.69	14.86	14.67	14.84	81861
2001-07-27	14.82	15.16	14.69	15.16	386342
2001-07-30	15.00	15.32	14.74	15.08	245852
2001-07-31	15.08	15.33	15.08	15.33	184197
2001-08-01	15.24	15.43	15.18	15.35	285015
2001-08-02	15.28	15.38	15.24	15.36	266065
2001-08-03	15.34	15.63	15.34	15.53	294111
2001-08-06	15.59	15.83	15.50	15.71	664545
2001-08-07	15.75	15.79	15.41	15.79	515464
2001-08-08	15.70	15.95	15.66	15.90	539717
2001-08-09	15.83	15.90	15.73	15.87	416917
2001-08-10	15.79	15.89	15.79	15.87	253180
2001-08-13	15.63	15.96	15.63	15.82	172826
2001-08-14	15.91	15.91	15.75	15.83	163225
2001-08-15	15.75	16.04	15.75	15.89	406559
2001-08-16	15.88	15.88	15.82	15.85	88184
2001-08-17	15.85	16.08	15.77	15.83	419694
2001-08-20	15.81	15.94	15.81	15.86	223110
2001-08-21	15.95	15.95	15.81	15.88	332773
2001-08-22	15.83	15.87	15.82	15.82	182683
2001-08-23	15.82	15.96	15.69	15.83	129619
2001-08-24	15.96	15.96	15.51	15.66	213763
2001-08-27	15.57	15.73	15.57	15.57	1206541
2001-08-28	15.62	15.87	15.54	15.79	269604
2001-08-29	15.79	15.83	15.77	15.82	713816
2001-08-30	15.81	15.81	15.48	15.72	258233
2001-08-31	15.73	15.98	15.64	15.98	214264
2001-09-04	15.88	15.95	15.78	15.90	413883
2001-09-05	15.90	15.90	15.81	15.85	301693
2001-09-06	15.62	15.87	15.62	15.78	289313
2001-09-07	15.78	15.91	15.68	15.69	231955
2001-09-10	15.67	15.68	15.47	15.57	671873
2001-09-17	15.43	15.43	14.66	14.78	478065
2001-09-18	14.70	15.07	14.68	15.00	509399
2001-09-19	14.94	15.11	14.55	14.80	331006
2001-09-20	14.82	14.82	14.37	14.53	370172
2001-09-21	14.25	14.63	13.88	14.24	416409
2001-09-24	14.24	14.48	14.24	14.46	491708
2001-09-25	14.52	14.64	14.30	14.44	420707
2001-09-26	14.62	14.62	14.26	14.46	261013
2001-09-27	14.34	14.85	14.34	14.85	387856
2001-09-28	14.70	15.02	14.45	14.89	572060
2001-10-01	15.03	15.08	14.54	14.84	232459
2001-10-02	14.82	14.94	14.75	14.84	119765
2001-10-03	14.82	14.95	14.76	14.83	341364
2001-10-04	14.85	14.93	14.70	14.75	255453
2001-10-05	14.74	14.74	14.09	14.30	227657
2001-10-08	14.29	14.29	13.77	13.91	197085
2001-10-09	13.89	14.25	13.71	14.25	164993
2001-10-10	13.93	14.58	13.93	14.45	189757
2001-10-11	14.46	14.49	14.28	14.41	154888
2001-10-12	14.26	14.33	14.05	14.16	52048
2001-10-15	14.14	14.21	13.89	13.89	110415
2001-10-16	14.05	14.40	13.91	14.21	142758
2001-10-17	14.29	14.31	13.92	13.95	397463
2001-10-18	13.97	14.11	13.91	14.03	352732
2001-10-19	14.08	14.16	14.03	14.09	105613
2001-10-22	14.03	14.31	14.03	14.27	43457
2001-10-23	14.35	14.46	14.21	14.28	114712
2001-10-24	14.22	14.32	14.19	14.24	44970
2001-10-25	14.24	14.48	14.24	14.41	130882
2001-10-26	14.48	14.54	14.37	14.48	512683
2001-10-29	14.52	14.52	14.29	14.45	175606
2001-10-30	14.34	14.43	14.26	14.42	265561
2001-10-31	14.42	14.45	14.28	14.35	333278
2001-11-01	14.42	14.65	14.27	14.60	201129
2001-11-02	14.52	14.52	14.37	14.43	222859
2001-11-05	14.44	14.64	14.44	14.49	320393
2001-11-06	14.45	14.66	14.34	14.57	362844
2001-11-07	14.66	14.73	14.64	14.66	336817
2001-11-08	14.61	14.76	14.60	14.64	1119620
2001-11-09	14.65	14.88	14.62	14.70	144272
2001-11-12	14.76	14.76	14.60	14.71	51289
2001-11-13	14.77	14.84	14.70	14.71	156906
2001-11-14	14.70	15.08	14.70	15.03	309526
2001-11-15	15.10	15.20	14.96	15.00	375980
2001-11-16	15.01	15.16	15.01	15.06	317613
2001-11-19	15.16	15.28	15.11	15.23	281230
2001-11-20	15.17	15.37	15.17	15.24	362086
2001-11-21	15.18	15.45	15.13	15.43	349451
2001-11-23	15.45	15.55	15.26	15.52	76558
2001-11-26	15.51	15.66	15.34	15.59	137960
2001-11-27	15.64	15.70	15.61	15.67	287291
2001-11-28	15.82	15.96	15.54	15.68	865139
2001-11-29	15.54	15.79	15.48	15.77	349423
2001-11-30	15.57	15.83	15.44	15.68	263990
2001-12-03	15.69	15.70	15.50	15.60	308271
2001-12-04	15.59	15.75	15.59	15.69	236315
2001-12-05	15.75	15.87	15.69	15.79	354957
2001-12-06	15.81	15.95	15.79	15.89	217784
2001-12-07	15.89	15.94	15.71	15.94	177835
2001-12-10	15.92	15.99	15.76	15.93	381187
2001-12-11	15.86	16.04	15.86	15.87	241608
2001-12-12	15.87	15.87	15.66	15.79	137408
2001-12-13	15.76	15.86	15.74	15.77	240405
2001-12-14	15.77	15.88	15.77	15.88	147516
2001-12-17	15.87	16.16	15.79	16.12	267122
2001-12-18	15.96	16.20	15.93	16.17	281560
2001-12-19	16.17	16.21	16.04	16.07	172062
2001-12-20	16.04	16.13	15.79	15.79	350865
2001-12-21	15.78	15.84	15.61	15.75	379742
2001-12-24	15.75	15.92	15.75	15.85	113581
2001-12-26	15.77	15.87	15.70	15.71	133796
2001-12-27	15.72	15.86	15.72	15.80	208641
2001-12-28	15.76	16.06	15.76	16.02	210805
2001-12-31	16.05	16.20	15.96	16.20	321265
2002-01-02	16.10	16.10	15.64	15.96	452181
2002-01-03	15.92	16.14	15.86	15.98	177596
2002-01-04	16.00	16.35	15.62	16.31	584059
2002-01-07	16.35	16.51	16.09	16.42	546032
2002-01-08	16.39	16.62	16.30	16.46	1001828
2002-01-09	16.40	16.56	16.32	16.41	167969
2002-01-10	16.48	16.48	16.04	16.20	208880
2002-01-11	16.07	16.20	15.92	16.11	737593
2002-01-14	16.07	16.09	15.85	16.00	122489
2002-01-15	16.06	16.19	15.89	16.03	213214
2002-01-16	16.03	16.26	15.88	16.15	212250
2002-01-17	16.13	16.17	16.01	16.11	411029
2002-01-18	16.11	16.20	16.05	16.14	233426
2002-01-22	16.14	16.42	16.14	16.35	566492
2002-01-23	16.33	16.37	16.24	16.32	178319
2002-01-24	16.28	16.50	16.26	16.36	463250
2002-01-25	16.36	16.48	16.29	16.36	127781
2002-01-28	16.36	16.50	16.34	16.40	369154
2002-01-29	16.41	16.48	16.16	16.22	585503
2002-01-30	16.28	16.33	16.18	16.21	436297
2002-01-31	16.28	16.43	16.19	16.41	686817
2002-02-01	16.43	16.56	16.19	16.52	376614
2002-02-04	16.60	16.65	16.41	16.53	805217
2002-02-05	16.54	16.64	16.39	16.60	336910
2002-02-06	16.62	16.71	16.58	16.68	501032
2002-02-07	16.66	16.82	16.48	16.64	374930
2002-02-08	16.62	16.83	16.58	16.79	153772
2002-02-11	16.71	17.04	16.60	16.92	226450
2002-02-12	16.97	17.04	16.92	17.03	246181
2002-02-13	17.04	17.37	16.96	17.37	502238
2002-02-14	17.37	17.49	17.29	17.45	450256
2002-02-15	17.37	17.43	17.20	17.26	398996
2002-02-19	17.19	17.30	16.89	16.92	194921
2002-02-20	16.92	17.06	16.75	17.05	202865
2002-02-21	17.05	17.06	16.90	16.95	312121
2002-02-22	16.89	17.04	16.82	17.00	164841
2002-02-25	17.04	17.15	16.90	17.14	235113
2002-02-26	17.16	17.17	16.98	17.08	259417
2002-02-27	17.02	17.37	17.02	17.32	474560
2002-02-28	17.33	17.35	17.21	17.34	392501
2002-03-01	17.24	17.35	17.05	17.32	143903
2002-03-04	17.22	17.39	17.12	17.37	357844
2002-03-05	17.37	17.45	17.29	17.43	172784
2002-03-06	17.44	17.58	17.39	17.50	723876
2002-03-07	17.54	17.75	17.54	17.62	679115
2002-03-08	17.64	17.87	17.62	17.87	532315
2002-03-11	17.78	17.94	17.66	17.94	318378
2002-03-12	17.91	18.08	17.90	18.05	192515
2002-03-13	18.05	18.08	17.63	17.70	447366
2002-03-14	17.74	18.10	17.50	17.88	500312
2002-03-15	17.84	18.25	17.84	18.14	474080
2002-03-18	18.08	18.24	18.06	18.17	283002
2002-03-19	18.17	18.17	17.92	18.01	405495
2002-03-20	17.98	18.01	17.70	17.98	291661
2002-03-21	17.87	17.89	17.78	17.79	333297
2002-03-22	17.79	17.87	17.70	17.78	381668
2002-03-25	17.83	18.07	17.73	18.00	357124
2002-03-26	17.97	18.28	17.97	18.18	309474
2002-03-27	18.27	18.43	18.15	18.36	489963
2002-03-28	18.33	18.52	18.33	18.38	350142
2002-04-01	18.35	18.37	18.01	18.21	221396
2002-04-02	18.21	18.49	18.15	18.45	229817
2002-04-03	18.39	18.43	18.12	18.15	106363
2002-04-04	18.12	18.42	18.07	18.22	295515
2002-04-05	18.15	18.49	18.14	18.21	465656
2002-04-08	18.18	18.31	17.98	18.24	227895
2002-04-09	18.28	18.79	18.26	18.74	488999
2002-04-10	18.66	18.96	18.61	18.92	610772
2002-04-11	18.91	19.00	18.60	18.72	294071
2002-04-12	18.72	18.84	18.67	18.80	149199
2002-04-15	18.81	18.91	18.80	18.85	300089
2002-04-16	18.88	19.01	18.77	18.99	223560
2002-04-17	18.93	19.35	18.91	19.32	603309
2002-04-18	19.26	19.30	19.02	19.12	371321
2002-04-19	19.15	19.15	19.05	19.11	173987
2002-04-22	19.15	19.15	18.64	18.67	235593
2002-04-23	18.67	18.72	18.60	18.64	469506
2002-04-24	18.67	18.70	18.58	18.64	347256
2002-04-25	18.58	18.86	18.54	18.83	477450
2002-04-26	18.84	18.84	18.43	18.50	358086
2002-04-29	18.47	18.47	18.36	18.43	101790
2002-04-30	18.36	18.51	18.31	18.44	245697
2002-05-01	18.47	18.76	18.45	18.54	521247
2002-05-02	18.60	18.95	18.50	18.90	131151
2002-05-03	18.84	18.98	18.69	18.87	166047
2002-05-06	18.94	18.95	18.57	18.58	218990
2002-05-07	18.46	18.63	18.46	18.52	256289
2002-05-08	18.52	18.68	18.43	18.50	79169
2002-05-09	18.55	18.55	18.24	18.33	186742
2002-05-10	18.35	18.42	18.22	18.23	166766
2002-05-13	18.21	18.50	18.14	18.37	293590
2002-05-14	18.50	18.85	18.45	18.74	271692
2002-05-15	18.82	18.90	18.57	18.80	223080
2002-05-16	18.73	18.87	18.67	18.79	222119
2002-05-17	18.70	18.80	18.67	18.74	194921
2002-05-20	18.68	18.80	18.55	18.60	156420
2002-05-21	18.57	18.70	18.57	18.64	160990
2002-05-22	18.58	18.66	18.47	18.53	313324
2002-05-23	18.49	18.69	18.49	18.67	404772
2002-05-24	18.62	18.70	18.60	18.66	291661
2002-05-28	18.66	18.82	18.66	18.70	599697
2002-05-29	18.70	18.87	18.66	18.81	283724
2002-05-30	18.87	18.95	18.79	18.94	375411
2002-05-31	18.91	18.94	18.76	18.79	289501
2002-06-03	18.90	18.90	18.68	18.79	141256
2002-06-04	18.82	18.82	18.53	18.66	310677
2002-06-05	18.65	18.79	18.62	18.72	289501
2002-06-06	18.64	18.76	18.58	18.65	305142
2002-06-07	18.53	18.73	18.52	18.68	183853
2002-06-10	18.62	18.77	18.62	18.64	117674
2002-06-11	18.62	18.70	18.59	18.64	272414
2002-06-12	18.59	18.92	18.58	18.79	225005
2002-06-13	18.74	18.78	18.37	18.50	750832
2002-06-14	18.37	18.79	18.35	18.65	329689
2002-06-17	18.58	19.01	18.58	18.94	211527
2002-06-18	18.76	19.26	18.76	19.22	230059
2002-06-19	19.18	19.47	19.18	19.19	362659
2002-06-20	19.18	19.18	18.94	18.95	218506
2002-06-21	18.95	19.04	18.64	18.67	160751
2002-06-24	18.76	18.77	18.34	18.45	619190
2002-06-25	18.38	18.78	18.17	18.20	396106
2002-06-26	18.16	18.16	17.58	17.98	623286
2002-06-27	17.93	18.42	17.93	18.36	463730
2002-06-28	18.33	18.56	18.26	18.38	916879
2002-07-01	18.38	18.59	18.37	18.45	494536
2002-07-02	18.55	18.55	18.30	18.38	369154
2002-07-03	18.33	18.41	17.61	17.82	476727
2002-07-05	17.87	18.39	17.71	18.38	128020
2002-07-08	18.23	18.41	18.22	18.32	187223
2002-07-09	18.23	18.26	17.65	17.65	563121
2002-07-10	17.61	18.11	17.35	17.42	1223954
2002-07-11	17.41	17.42	16.97	16.97	604512
2002-07-12	17.02	17.16	16.80	16.93	856957
2002-07-15	16.89	16.97	16.37	16.78	367471
2002-07-16	16.69	16.94	16.58	16.94	468784
2002-07-17	16.95	17.10	16.82	16.84	217304
2002-07-18	16.84	16.95	16.33	16.41	238480
2002-07-19	16.31	16.41	16.10	16.29	376859
2002-07-22	16.33	16.41	15.60	15.87	476966
2002-07-23	15.84	15.97	15.58	15.62	620154
2002-07-24	15.58	15.91	15.18	15.89	473841
2002-07-25	15.96	16.31	15.79	16.22	868748
2002-07-26	16.21	16.36	16.19	16.26	369396
2002-07-29	16.23	16.82	16.23	16.74	540020
2002-07-30	16.77	17.10	16.63	16.73	1009291
2002-07-31	16.73	17.13	16.63	16.97	1210476
2002-08-01	16.93	17.00	16.83	16.85	683927
2002-08-02	16.83	17.09	16.77	16.88	817733
2002-08-05	16.90	16.90	16.46	16.47	457473
2002-08-06	16.52	16.95	16.52	16.68	539297
2002-08-07	16.73	16.95	16.73	16.91	448088
2002-08-08	16.93	16.93	16.79	16.79	1145497
2002-08-09	16.79	17.18	16.75	17.15	582614
2002-08-12	17.05	17.08	16.89	17.08	552291
2002-08-13	17.09	17.31	16.75	16.77	266638
2002-08-14	16.80	17.25	16.79	17.15	377820
2002-08-15	17.13	17.39	17.12	17.27	329927
2002-08-16	17.22	17.27	17.12	17.20	166286
2002-08-19	17.24	17.66	17.24	17.57	1283396
2002-08-20	17.54	17.66	17.45	17.49	412712
2002-08-21	17.54	17.68	17.47	17.49	285650
2002-08-22	17.47	17.76	17.47	17.66	314285
2002-08-23	17.65	17.66	17.27	17.31	457715
2002-08-26	17.31	17.75	17.29	17.75	226208
2002-08-27	17.66	17.97	17.66	17.93	378301
2002-08-28	17.90	18.01	17.66	17.69	456029
2002-08-29	17.68	17.91	17.64	17.73	367713
2002-08-30	17.66	17.96	17.66	17.85	274578
2002-09-03	17.81	17.81	17.38	17.46	454587
2002-09-04	17.56	17.70	17.51	17.70	458199
2002-09-05	17.68	17.75	17.54	17.60	291184
2002-09-06	17.64	17.76	17.56	17.70	100107
2002-09-09	17.66	18.01	17.66	17.89	208641
2002-09-10	17.81	17.82	17.63	17.70	263510
2002-09-11	17.76	17.83	17.60	17.68	248829
2002-09-12	17.64	17.69	17.16	17.18	622083
2002-09-13	17.14	17.56	17.12	17.54	350626
2002-09-16	17.55	17.55	17.29	17.44	304659
2002-09-17	17.47	17.57	17.36	17.39	653847
2002-09-18	17.34	17.34	16.90	17.00	404772
2002-09-19	16.87	16.87	16.38	16.44	474560
2002-09-20	16.39	16.83	16.39	16.80	206474
2002-09-23	16.75	16.85	16.37	16.48	192757
2002-09-24	16.35	16.73	16.16	16.26	357605
2002-09-25	16.24	16.68	16.22	16.58	272653
2002-09-26	16.60	16.78	16.35	16.59	594405
2002-09-27	16.62	16.85	16.27	16.33	276023
2002-09-30	16.32	16.37	15.84	16.24	720029
2002-10-01	16.21	16.73	16.09	16.62	548441
2002-10-02	16.60	16.62	16.06	16.07	339554
2002-10-03	16.06	16.13	15.67	15.71	416563
2002-10-04	15.77	15.77	14.79	15.02	615345
2002-10-07	15.05	15.05	14.39	14.47	533763
2002-10-08	14.53	15.28	14.53	15.00	642294
2002-10-09	14.96	14.97	14.40	14.44	399477
2002-10-10	14.59	15.96	14.59	15.95	1098814
2002-10-11	15.96	17.02	15.94	16.20	806423
2002-10-14	16.24	16.83	16.14	16.61	561196
2002-10-15	16.83	17.04	16.60	16.62	463250
2002-10-16	16.60	16.79	16.54	16.71	380948
2002-10-17	16.78	17.05	16.73	17.05	299124
2002-10-18	17.05	17.12	16.75	17.02	304659
2002-10-21	16.97	17.35	16.75	17.32	383835
2002-10-22	17.23	17.39	16.96	17.04	334981
2002-10-23	17.06	17.26	16.93	17.26	200459
2002-10-24	17.27	17.27	16.89	17.00	288778
2002-10-25	16.95	17.44	16.75	17.42	433892
2002-10-28	17.45	17.45	17.20	17.37	195882
2002-10-29	17.42	17.42	16.91	16.95	244014
2002-10-30	16.96	17.19	16.93	17.07	165563
2002-10-31	17.13	17.35	17.13	17.28	335220
2002-11-01	17.28	17.84	17.15	17.84	530393
2002-11-04	18.01	18.09	17.24	17.31	392981
2002-11-05	17.29	17.49	17.16	17.24	318378
2002-11-06	17.27	17.31	16.58	16.75	781873
2002-11-07	16.72	16.72	16.35	16.36	657697
2002-11-08	16.41	16.52	16.31	16.41	490205
2002-11-11	16.38	16.48	16.06	16.07	364100
2002-11-12	16.10	16.68	16.09	16.47	400441
2002-11-13	16.42	16.75	16.24	16.62	431486
2002-11-14	16.73	17.03	16.73	16.97	206716
2002-11-15	16.87	17.50	16.75	17.20	735429
2002-11-18	17.14	17.41	16.95	16.97	265915
2002-11-19	16.95	17.14	16.89	17.06	380948
2002-11-20	17.06	17.37	17.06	17.31	207918
2002-11-21	17.36	17.90	17.25	17.76	275304
2002-11-22	17.76	17.83	17.64	17.65	296476
2002-11-25	17.61	18.01	17.61	17.74	340515
2002-11-26	17.67	17.93	17.12	17.20	1459065
2002-11-27	17.15	17.58	17.13	17.51	861777
2002-11-29	17.57	17.65	17.31	17.45	157913
2002-12-02	17.45	17.67	17.45	17.60	249361
2002-12-03	17.62	17.72	17.47	17.56	357313
2002-12-04	17.53	17.62	17.45	17.51	251883
2002-12-05	17.58	17.58	17.15	17.15	229878
2002-12-06	17.10	17.45	17.07	17.36	214294
2002-12-09	17.30	17.37	17.19	17.22	188852
2002-12-10	17.26	17.43	17.26	17.43	184269
2002-12-11	17.36	17.54	17.23	17.41	266319
2002-12-12	17.45	17.52	17.32	17.34	229421
2002-12-13	17.30	17.43	17.26	17.28	148059
2002-12-16	17.26	17.43	17.17	17.41	470535
2002-12-17	17.15	17.34	17.06	17.17	388713
2002-12-18	17.10	17.14	16.82	16.86	440281
2002-12-19	16.83	16.99	16.59	16.68	233546
2002-12-20	16.71	17.15	16.71	17.06	327977
2002-12-23	17.16	17.16	16.95	17.07	113677
2002-12-24	16.99	17.05	16.89	16.94	68756
2002-12-26	16.87	17.16	16.87	17.04	100153
2002-12-27	16.96	17.04	16.67	16.77	130638
2002-12-30	16.68	17.06	16.63	17.05	215667
2002-12-31	17.05	17.21	16.96	17.14	249361
2003-01-02	17.28	17.45	17.17	17.45	240420
2003-01-03	17.36	17.57	17.36	17.44	201227
2003-01-06	17.41	17.78	17.41	17.71	351812
2003-01-07	17.68	17.83	17.64	17.77	432949
2003-01-08	17.74	17.80	17.64	17.70	352961
2003-01-09	17.74	17.78	17.66	17.78	278697
2003-01-10	17.78	17.82	17.73	17.81	386191
2003-01-13	17.83	17.91	17.80	17.88	213606
2003-01-14	17.91	17.97	17.86	17.95	184039
2003-01-15	17.89	17.94	17.65	17.65	227126
2003-01-16	17.65	17.72	17.57	17.60	215667
2003-01-17	17.58	17.95	17.58	17.87	509040
2003-01-21	17.87	17.93	17.55	17.55	392153
2003-01-22	17.55	17.59	17.48	17.51	248212
2003-01-23	17.57	17.66	17.53	17.61	406592
2003-01-24	17.57	17.63	17.17	17.17	195729
2003-01-27	17.17	17.36	16.99	17.03	279846
2003-01-28	17.01	17.26	17.01	17.22	199166
2003-01-29	17.26	17.40	17.15	17.40	195957
2003-01-30	17.39	17.39	16.96	17.03	236525
2003-01-31	17.02	17.22	17.02	17.09	655957
2003-02-03	17.22	17.23	16.95	17.09	435929
2003-02-04	17.12	17.12	16.85	16.86	414843
2003-02-05	16.94	17.22	16.81	16.87	303681
2003-02-06	17.00	17.01	16.82	16.86	234922
2003-02-07	16.97	17.02	16.78	16.87	190686
2003-02-10	16.89	16.94	16.65	16.91	194811
2003-02-11	16.85	16.93	16.68	16.71	230797
2003-02-12	16.68	16.97	16.68	16.75	201227
2003-02-13	16.73	16.81	16.65	16.71	263573
2003-02-14	16.65	16.83	16.65	16.71	723113
2003-02-18	16.72	16.96	16.71	16.94	354334
2003-02-19	16.85	16.91	16.78	16.85	258527
2003-02-20	16.80	16.89	16.80	16.82	197563
2003-02-21	16.87	17.17	16.82	17.06	263573
2003-02-24	17.06	17.07	16.68	16.68	539067
2003-02-25	16.68	17.02	16.64	16.86	603698
2003-02-26	16.88	16.91	16.68	16.69	350212
2003-02-27	16.68	16.88	16.67	16.78	302993
2003-02-28	16.85	17.00	16.82	16.90	189543
2003-03-03	16.89	17.08	16.71	16.71	193438
2003-03-04	16.71	16.72	16.43	16.53	238820
2003-03-05	16.33	16.53	16.24	16.45	344250
2003-03-06	16.37	16.44	16.23	16.24	254405
2003-03-07	16.20	16.43	16.14	16.40	302535
2003-03-10	16.37	16.37	15.82	15.87	208104
2003-03-11	15.86	16.01	15.71	15.79	252798
2003-03-12	15.80	15.80	15.56	15.68	240193
2003-03-13	15.67	15.75	15.47	15.66	814792
2003-03-14	15.63	15.75	15.46	15.46	644497
2003-03-17	15.45	16.00	15.36	15.99	526231
2003-03-18	15.92	16.11	15.80	15.93	484975
2003-03-19	15.88	15.99	15.88	15.96	348832
2003-03-20	15.97	16.16	15.75	16.15	218876
2003-03-21	16.17	16.44	16.14	16.42	151039
2003-03-24	16.41	16.44	16.00	16.02	172582
2003-03-25	16.05	16.18	16.00	16.10	117114
2003-03-26	16.12	16.16	15.99	16.02	263803
2003-03-27	15.99	16.07	15.84	16.02	296804
2003-03-28	15.93	16.12	15.89	16.08	190231
2003-03-31	15.96	15.99	15.84	15.95	230797
2003-04-01	15.96	16.20	15.92	16.10	308955
2003-04-02	16.21	16.54	16.15	16.44	214066
2003-04-03	16.43	16.50	16.23	16.30	336915
2003-04-04	16.30	16.48	16.30	16.38	271366
2003-04-07	16.43	16.55	16.13	16.15	291076
2003-04-08	16.14	16.30	15.84	15.91	498956
2003-04-09	15.87	16.01	15.58	15.58	350212
2003-04-10	15.60	15.86	15.58	15.81	197333
2003-04-11	15.79	16.00	15.79	15.92	253944
2003-04-14	15.79	16.07	15.74	15.95	177392
2003-04-15	16.02	16.22	15.81	16.12	406820
2003-04-16	16.17	16.20	16.04	16.10	283510
2003-04-17	16.14	16.14	15.74	15.90	482914
2003-04-21	15.87	16.10	15.87	16.02	534939
2003-04-22	16.06	16.14	15.88	16.12	312392
2003-04-23	16.10	16.39	16.00	16.38	695377
2003-04-24	16.23	16.36	16.14	16.33	268156
2003-04-25	16.36	16.37	16.16	16.37	439596
2003-04-28	16.27	16.60	16.27	16.50	212687
2003-04-29	16.57	16.61	16.47	16.54	212918
2003-04-30	16.57	16.58	16.44	16.51	214754
2003-05-01	16.49	16.60	16.44	16.54	257611
2003-05-02	16.58	16.66	16.47	16.65	362356
2003-05-05	16.66	16.67	16.56	16.65	120093
2003-05-06	16.52	16.86	16.52	16.79	484975
2003-05-07	16.79	16.79	16.59	16.76	204898
2003-05-08	16.73	16.73	16.51	16.71	267468
2003-05-09	16.84	16.86	16.65	16.82	268844
2003-05-12	16.84	17.02	16.73	16.96	217046
2003-05-13	16.93	17.16	16.93	16.99	314456
2003-05-14	17.03	17.03	16.82	16.96	248212
2003-05-15	16.91	17.06	16.82	17.02	336457
2003-05-16	16.95	17.08	16.81	17.06	511789
2003-05-19	17.05	17.05	16.80	16.90	323621
2003-05-20	16.87	17.00	16.83	16.91	357313
2003-05-21	16.87	17.04	16.87	16.93	630288
2003-05-22	16.90	17.01	16.90	16.93	380233
2003-05-23	16.90	17.01	16.90	17.00	214066
2003-05-27	17.02	17.30	16.97	17.25	242257
2003-05-28	17.19	17.23	17.09	17.18	143013
2003-05-29	17.17	17.41	17.12	17.23	195502
2003-05-30	17.27	17.73	17.27	17.72	334160
2003-06-02	17.74	17.93	17.74	17.84	636017
2003-06-03	17.81	17.88	17.72	17.80	434325
2003-06-04	17.78	17.93	17.65	17.93	201003
2003-06-05	17.96	17.98	17.80	17.94	188164
2003-06-06	17.92	18.11	17.91	18.00	178311
2003-06-09	17.87	17.90	17.76	17.83	273199
2003-06-10	17.85	17.98	17.72	17.74	265404
2003-06-11	17.71	17.79	17.71	17.76	243399
2003-06-12	17.73	17.80	17.58	17.70	123533
2003-06-13	17.70	17.78	17.50	17.50	156076
2003-06-16	17.49	17.68	17.49	17.67	135678
2003-06-17	17.64	17.64	17.48	17.54	115738
2003-06-18	17.50	17.66	17.43	17.56	159055
2003-06-19	17.52	17.52	17.22	17.30	245463
2003-06-20	17.42	17.44	17.24	17.42	146453
2003-06-23	17.36	17.46	17.13	17.13	134763
2003-06-24	17.13	17.22	16.91	16.99	513399
2003-06-25	17.00	17.09	16.89	17.00	413467
2003-06-26	16.95	17.08	16.95	16.99	162038
2003-06-27	16.99	17.09	16.78	16.87	245694
2003-06-30	16.86	17.08	16.76	16.98	397194
2003-07-01	17.04	17.27	16.71	17.25	261736
2003-07-02	17.21	17.34	17.08	17.34	165475
2003-07-03	17.26	17.34	17.13	17.23	57065
2003-07-07	17.22	17.41	17.19	17.41	290848
2003-07-08	17.40	17.43	17.31	17.39	88235
2003-07-09	17.32	17.44	17.32	17.42	193665
2003-07-10	17.32	17.43	17.27	17.43	402464
2003-07-11	17.45	17.54	17.32	17.51	242484
2003-07-14	17.53	18.11	17.52	18.10	612870
2003-07-15	18.11	18.42	18.02	18.28	684605
2003-07-16	18.26	18.39	18.17	18.38	422174
2003-07-17	18.42	18.42	18.17	18.19	519354
2003-07-18	18.22	18.33	18.15	18.33	198939
2003-07-21	18.31	18.32	18.02	18.06	259672
2003-07-22	18.02	18.22	17.98	18.13	134078
2003-07-23	18.10	18.15	17.91	17.94	290618
2003-07-24	17.92	18.29	17.92	18.19	223920
2003-07-25	18.23	18.32	18.15	18.22	235607
2003-07-28	18.23	18.32	18.06	18.26	458388
2003-07-29	18.32	18.61	18.24	18.53	554879
2003-07-30	18.49	18.81	18.49	18.73	462973
2003-07-31	18.72	19.07	18.72	19.04	589489
2003-08-01	18.96	18.96	18.77	18.79	434095
2003-08-04	18.80	18.80	18.59	18.67	433410
2003-08-05	18.67	18.70	18.51	18.60	304139
2003-08-06	18.54	18.65	18.46	18.60	210629
2003-08-07	18.62	18.76	18.55	18.74	201003
2003-08-08	18.63	18.79	18.61	18.73	229651
2003-08-11	18.54	18.72	18.54	18.65	214524
2003-08-12	18.61	18.85	18.61	18.84	235607
2003-08-13	18.80	18.87	18.55	18.60	137057
2003-08-14	18.54	18.70	18.54	18.68	129950
2003-08-15	18.65	18.76	18.55	18.68	92591
2003-08-18	18.71	18.78	18.69	18.74	147138
2003-08-19	18.76	18.82	18.75	18.80	415528
2003-08-20	18.76	18.93	18.74	18.93	114819
2003-08-21	18.94	19.05	18.87	19.03	134078
2003-08-22	19.00	19.04	18.75	18.83	233546
2003-08-25	18.78	18.86	18.68	18.75	178999
2003-08-26	18.74	18.81	18.69	18.80	231027
2003-08-27	18.76	18.84	18.74	18.83	177165
2003-08-28	18.78	18.88	18.73	18.78	198939
2003-08-29	18.75	18.94	18.74	18.94	156076
2003-09-02	18.94	19.21	18.82	19.21	213148
2003-09-03	19.17	19.31	19.14	19.19	204440
2003-09-04	19.12	19.22	19.08	19.14	139118
2003-09-05	19.11	19.37	19.11	19.33	248904
2003-09-08	19.37	19.47	19.36	19.46	223004
2003-09-09	19.48	19.50	19.32	19.32	305284
2003-09-10	19.21	19.29	18.82	18.86	555337
2003-09-11	18.81	19.10	18.81	19.09	260591
2003-09-12	19.09	19.33	19.04	19.32	229651
2003-09-15	19.32	19.37	19.23	19.32	89154
2003-09-16	19.29	19.63	19.29	19.62	231715
2003-09-17	19.56	19.63	19.39	19.42	463889
2003-09-18	19.55	19.71	19.48	19.69	269071
2003-09-19	19.71	19.98	19.65	19.78	582155
2003-09-22	19.72	19.72	19.39	19.52	261736
2003-09-23	19.52	19.65	19.50	19.51	218419
2003-09-24	19.50	19.55	19.26	19.29	186791
2003-09-25	19.31	19.33	19.21	19.30	116426
2003-09-26	19.31	19.32	19.10	19.14	118493
2003-09-29	19.10	19.35	19.10	19.35	91215
2003-09-30	19.29	19.30	19.05	19.09	165475
2003-10-01	19.05	19.32	19.05	19.32	442575
2003-10-02	19.27	19.32	19.18	19.27	171203
2003-10-03	19.30	19.55	19.25	19.34	326373
2003-10-06	19.27	19.41	19.26	19.26	450371
2003-10-07	19.26	19.36	19.25	19.36	296119
2003-10-08	19.39	19.44	19.29	19.42	260133
2003-10-09	19.41	19.66	19.41	19.48	407735
2003-10-10	19.52	19.81	19.52	19.80	323621
2003-10-13	19.78	20.30	19.76	20.29	574823
2003-10-14	20.24	20.38	20.23	20.30	557404
2003-10-15	20.33	20.50	20.26	20.37	424699
2003-10-16	20.40	20.55	20.27	20.42	236756
2003-10-17	20.45	20.46	20.25	20.41	212687
2003-10-20	20.42	20.45	20.18	20.30	185645
2003-10-21	20.28	20.45	20.24	20.41	164329
2003-10-22	20.44	20.44	20.18	20.21	208335
2003-10-23	20.17	20.27	20.06	20.25	246154
2003-10-24	20.16	20.26	20.09	20.18	112528
2003-10-27	20.24	20.52	20.24	20.51	137512
2003-10-28	20.36	20.64	20.36	20.58	229651
2003-10-29	20.66	20.78	20.60	20.66	228506
2003-10-30	20.69	20.92	20.68	20.92	219110
2003-10-31	20.78	21.01	20.78	20.89	187249
2003-11-03	20.91	21.16	20.82	21.16	267698
2003-11-04	21.07	21.34	21.01	21.23	223920
2003-11-05	21.29	21.31	21.17	21.24	138657
2003-11-06	21.29	21.38	21.21	21.38	139576
2003-11-07	21.41	21.52	21.38	21.47	171661
2003-11-10	21.43	21.51	21.24	21.30	216585
2003-11-11	21.30	21.36	21.15	21.17	214066
2003-11-12	21.14	21.57	21.14	21.57	175331
2003-11-13	21.60	21.60	21.39	21.44	114819
2003-11-14	21.39	21.49	21.22	21.27	120554
2003-11-17	21.30	21.30	20.79	21.13	260821
2003-11-18	21.13	21.22	21.05	21.13	211545
2003-11-19	21.17	21.43	21.14	21.39	234922
2003-11-20	21.39	21.40	21.23	21.29	228275
2003-11-21	21.34	21.40	21.30	21.32	243399
2003-11-24	21.34	21.50	21.34	21.48	309870
2003-11-25	21.53	21.72	21.30	21.70	294681
2003-11-26	21.73	21.86	21.61	21.73	160871
2003-11-28	21.82	21.96	21.71	21.92	155852
2003-12-01	21.95	22.05	21.85	21.99	173535
2003-12-02	21.94	22.17	21.87	22.08	251028
2003-12-03	22.08	22.08	21.74	21.82	293810
2003-12-04	21.74	21.99	21.69	21.98	282676
2003-12-05	21.99	21.99	21.79	21.93	277437
2003-12-08	21.76	22.10	21.76	22.10	173968
2003-12-09	22.05	22.09	21.91	21.93	212172
2003-12-10	22.00	22.00	21.76	21.77	175065
2003-12-11	21.76	22.16	21.75	22.10	217847
2003-12-12	22.02	22.30	22.02	22.15	271546
2003-12-15	22.31	22.40	22.09	22.21	313895
2003-12-16	22.15	22.21	22.02	22.06	295556
2003-12-17	22.03	22.10	21.92	22.06	223522
2003-12-18	21.95	22.41	21.95	22.41	155632
2003-12-19	22.36	22.42	22.02	22.02	125727
2003-12-22	22.02	22.24	21.99	22.18	125291
2003-12-23	22.24	22.34	22.15	22.24	137297
2003-12-24	22.26	22.26	22.11	22.12	52385
2003-12-26	22.15	22.18	22.10	22.17	20731
2003-12-29	22.11	22.42	22.11	22.31	334851
2003-12-30	22.29	22.58	22.29	22.58	180737
2003-12-31	22.56	22.60	22.15	22.46	174842
2004-01-02	22.43	22.54	22.09	22.11	146248
2004-01-05	22.10	22.19	21.99	22.07	149085
2004-01-06	22.21	22.21	21.65	22.03	387889
2004-01-07	21.95	22.06	21.21	21.73	337466
2004-01-08	21.74	21.93	21.54	21.62	191870
2004-01-09	21.62	21.65	21.24	21.34	181828
2004-01-12	21.27	21.33	20.99	21.05	330264
2004-01-13	21.02	21.13	20.50	20.84	280494
2004-01-14	20.85	21.07	20.74	20.83	421506
2004-01-15	20.98	21.09	20.83	20.99	502276
2004-01-16	21.14	21.61	21.10	21.50	1878579
2004-01-20	21.36	21.69	21.36	21.60	451850
2004-01-21	21.66	22.30	21.64	22.30	446175
2004-01-22	22.30	22.36	22.15	22.27	342053
2004-01-23	22.28	22.45	22.26	22.37	381781
2004-01-26	22.44	22.54	22.19	22.53	433295
2004-01-27	22.45	22.58	22.39	22.57	320222
2004-01-28	22.60	22.74	22.51	22.54	492891
2004-01-29	22.54	22.56	22.33	22.44	238364
2004-01-30	22.50	22.53	22.24	22.41	187719
2004-02-02	22.34	22.44	22.25	22.37	337030
2004-02-03	22.29	22.43	22.28	22.42	211952
2004-02-04	22.32	22.38	22.26	22.32	234216
2004-02-05	22.30	22.37	22.17	22.37	200163
2004-02-06	22.40	22.68	22.31	22.52	333757
2004-02-09	22.49	22.56	22.40	22.51	192742
2004-02-10	22.42	22.53	22.32	22.51	190340
2004-02-11	22.53	22.90	22.47	22.90	425438
2004-02-12	22.81	22.88	22.69	22.72	100406
2004-02-13	22.81	22.81	22.63	22.73	96042
2004-02-17	22.72	22.75	22.58	22.70	220684
2004-02-18	22.67	22.74	22.43	22.53	245569
2004-02-19	22.43	22.65	22.43	22.60	123548
2004-02-20	22.63	22.63	22.42	22.52	175065
2004-02-23	22.54	22.64	22.43	22.51	150177
2004-02-24	22.45	22.54	22.32	22.38	184885
2004-02-25	22.40	22.60	22.40	22.45	133152
2004-02-26	22.40	22.56	22.40	22.52	103899
2004-02-27	22.56	22.79	22.47	22.64	294465
2004-03-01	22.75	22.79	22.63	22.68	127038
2004-03-02	22.73	22.76	22.48	22.52	168951
2004-03-03	22.37	22.78	22.31	22.77	127038
2004-03-04	22.74	22.77	22.64	22.66	134898
2004-03-05	22.75	22.87	22.65	22.86	165458
2004-03-08	22.90	22.91	22.70	22.80	115032
2004-03-09	22.81	22.81	22.46	22.58	82942
2004-03-10	22.60	22.60	22.31	22.34	115032
2004-03-11	22.27	22.42	21.99	21.99	233342
2004-03-12	22.04	22.48	21.82	22.47	241857
2004-03-15	22.46	22.46	21.90	22.01	158908
2004-03-16	21.97	22.25	21.97	22.25	106736
2004-03-17	22.16	22.46	22.16	22.43	94948
2004-03-18	22.35	22.42	22.22	22.36	152362
2004-03-19	22.33	22.42	21.98	22.00	92330
2004-03-22	21.98	22.03	21.65	21.75	178119
2004-03-23	21.85	21.94	21.71	21.78	156726
2004-03-24	21.88	21.88	21.36	21.42	243604
2004-03-25	21.47	21.76	21.35	21.69	164148
2004-03-26	21.55	21.77	21.50	21.64	182700
2004-03-29	21.73	21.83	21.63	21.83	158908
2004-03-30	21.83	21.85	21.74	21.80	217191
2004-03-31	21.81	21.87	21.65	21.86	263030
2004-04-01	21.85	22.05	21.77	21.95	336814
2004-04-02	21.99	22.07	21.66	21.83	122673
2004-04-05	21.76	21.94	21.69	21.77	201910
2004-04-06	21.71	21.82	21.57	21.67	138827
2004-04-07	21.64	21.83	21.52	21.78	257572
2004-04-08	21.74	21.75	21.53	21.53	160219
2004-04-12	21.52	21.68	21.45	21.60	151923
2004-04-13	21.56	21.56	21.02	21.05	179643
2004-04-14	20.98	21.11	20.36	20.40	260412
2004-04-15	20.39	20.67	20.18	20.18	671666
2004-04-16	20.18	20.56	20.18	20.46	280275
2004-04-19	20.45	20.46	20.25	20.26	215661
2004-04-20	20.35	20.63	20.16	20.21	368901
2004-04-21	20.24	20.44	20.16	20.36	280713
2004-04-22	20.28	20.73	20.28	20.71	134023
2004-04-23	20.63	20.71	20.51	20.56	244042
2004-04-26	20.44	20.64	20.44	20.56	196235
2004-04-27	20.62	20.72	20.56	20.72	135773
2004-04-28	20.62	20.67	20.28	20.34	378505
2004-04-29	20.34	20.67	20.29	20.51	265871
2004-04-30	20.51	20.69	20.50	20.57	145809
2004-05-03	20.57	20.83	20.56	20.83	185321
2004-05-04	20.72	21.18	20.72	20.94	228325
2004-05-05	20.94	21.19	20.94	21.03	201910
2004-05-06	21.00	21.15	20.82	21.07	137297
2004-05-07	21.06	21.18	20.94	21.11	511440
2004-05-10	21.04	21.16	20.32	20.52	244042
2004-05-11	20.47	20.75	20.47	20.69	458180
2004-05-12	20.62	20.67	20.29	20.63	246441
2004-05-13	20.56	20.67	20.56	20.58	310180
2004-05-14	20.57	20.68	20.51	20.57	217627
2004-05-17	20.51	20.51	20.28	20.39	359298
2004-05-18	20.37	20.78	20.37	20.65	243604
2004-05-19	20.62	20.92	20.62	20.80	625172
2004-05-20	20.76	20.91	20.75	20.84	190340
2004-05-21	20.91	20.98	20.80	20.93	205841
2004-05-24	20.96	21.07	20.91	21.05	193617
2004-05-25	21.10	21.26	20.98	21.20	354711
2004-05-26	21.26	21.39	21.11	21.39	337247
2004-05-27	21.44	21.44	21.26	21.37	162837
2004-05-28	21.27	21.33	21.19	21.33	110884
2004-06-01	21.34	21.34	20.90	21.19	209770
2004-06-02	21.05	21.32	21.05	21.23	108047
2004-06-03	21.08	21.13	20.73	20.73	163273
2004-06-04	20.78	20.83	20.71	20.73	107175
2004-06-07	20.72	21.07	20.72	21.05	242948
2004-06-08	20.96	21.01	20.83	20.99	223738
2004-06-09	21.01	21.07	20.73	20.81	154538
2004-06-10	20.83	20.96	20.72	20.95	129875
2004-06-14	20.88	20.95	20.60	20.62	190560
2004-06-15	20.71	20.84	20.65	20.76	167860
2004-06-16	20.76	20.89	20.62	20.81	151484
2004-06-17	20.77	20.79	20.61	20.67	95825
2004-06-18	20.73	20.83	20.62	20.62	144282
2004-06-21	20.62	20.83	20.62	20.70	144502
2004-06-22	20.79	20.80	20.66	20.72	112631
2004-06-23	20.80	21.04	20.62	20.96	182919
2004-06-24	20.89	21.00	20.89	20.93	200163
2004-06-25	20.91	21.01	20.77	20.90	351654
2004-06-28	20.89	21.02	20.89	20.89	81415
2004-06-29	20.97	21.06	20.78	20.96	317601
2004-06-30	20.90	21.07	20.82	21.05	192090
2004-07-01	21.00	21.11	20.90	21.01	445958
2004-07-02	20.99	21.05	20.95	20.96	110013
2004-07-06	20.95	21.01	20.60	20.84	867032
2004-07-07	20.84	20.89	20.78	20.78	302542
2004-07-08	20.77	20.90	20.67	20.67	297741
2004-07-09	20.65	20.67	20.28	20.34	795217
2004-07-12	20.40	20.42	20.31	20.38	556627
2004-07-13	20.44	20.65	20.40	20.62	784519
2004-07-14	20.65	20.79	20.55	20.79	300359
2004-07-15	20.74	21.07	20.73	20.95	371522
2004-07-16	20.93	21.14	20.93	21.08	250586
2004-07-19	21.03	21.12	20.83	21.05	298830
2004-07-20	21.02	21.11	21.01	21.07	312362
2004-07-21	21.07	21.25	21.07	21.21	318037
2004-07-22	21.30	21.33	21.05	21.11	352748
2004-07-23	21.08	21.11	21.05	21.05	325464
2004-07-26	21.03	21.11	21.00	21.05	235310
2004-07-27	21.05	21.24	21.02	21.06	293810
2004-07-28	21.08	21.22	21.05	21.12	191215
2004-07-29	21.18	21.35	21.07	21.31	138610
2004-07-30	21.35	21.41	21.12	21.35	231818
2004-08-02	21.39	21.40	21.18	21.39	344235
2004-08-03	21.32	21.42	21.26	21.41	165891
2004-08-04	21.39	21.53	21.32	21.53	227670
2004-08-05	21.45	21.53	21.42	21.44	236837
2004-08-06	21.45	21.46	21.36	21.46	212388
2004-08-09	21.38	21.48	21.37	21.39	202784
2004-08-10	21.42	21.71	21.36	21.71	193833
2004-08-11	21.62	21.71	21.53	21.58	213479
2004-08-12	21.54	21.59	21.52	21.57	74649
2004-08-13	21.61	21.61	21.53	21.57	150396
2004-08-16	21.51	21.73	21.51	21.72	288135
2004-08-17	21.72	21.91	21.61	21.90	297303
2004-08-18	21.81	22.20	21.81	22.15	161965
2004-08-19	22.10	22.10	21.95	22.03	202129
2004-08-20	21.95	22.21	21.95	22.21	158473
2004-08-23	22.12	22.15	22.05	22.05	128787
2004-08-24	22.03	22.15	22.03	22.10	151048
2004-08-25	22.05	22.23	22.04	22.17	156726
2004-08-26	22.16	22.34	22.15	22.34	100845
2004-08-27	22.27	22.29	22.22	22.23	100845
2004-08-30	22.21	22.35	22.18	22.22	84689
2004-08-31	22.22	22.28	22.04	22.14	123326
2004-09-01	22.12	22.33	22.09	22.32	174842
2004-09-02	22.17	22.45	22.17	22.39	141225
2004-09-03	22.39	22.48	22.38	22.45	90147
2004-09-07	22.49	22.56	22.42	22.47	99534
2004-09-08	22.38	22.49	22.37	22.42	120927
2004-09-09	22.27	22.40	22.21	22.34	93640
2004-09-10	22.34	22.42	22.25	22.38	93204
2004-09-13	22.43	22.43	22.31	22.36	73342
2004-09-14	22.31	22.37	22.30	22.34	18113
2004-09-15	22.28	22.34	22.17	22.17	146684
2004-09-16	22.15	22.37	22.15	22.35	105645
2004-09-17	22.36	22.36	22.17	22.31	186195
2004-09-20	22.20	22.20	21.83	21.83	184229
2004-09-21	21.82	21.91	21.68	21.73	197545
2004-09-22	21.73	21.80	21.57	21.64	135550
2004-09-23	21.60	21.97	21.60	21.82	264999
2004-09-24	21.87	21.88	21.64	21.69	128565
2004-09-27	21.75	21.76	21.45	21.46	146684
2004-09-28	21.58	21.80	21.52	21.77	132277
2004-09-29	21.69	21.93	21.65	21.93	137516
2004-09-30	21.93	22.13	21.90	22.03	231162
2004-10-01	21.99	22.50	21.97	22.45	270671
2004-10-04	22.40	22.72	22.40	22.64	238581
2004-10-05	22.57	22.67	22.57	22.65	154980
2004-10-06	22.57	22.85	22.57	22.83	118525
2004-10-07	22.73	22.81	22.53	22.56	152142
2004-10-08	22.61	22.78	22.53	22.68	85347
2004-10-11	22.60	22.82	22.60	22.79	77923
2004-10-12	22.79	22.84	22.63	22.71	154760
2004-10-13	22.66	22.77	22.28	22.52	404701
2004-10-14	22.48	22.52	21.98	22.04	277437
2004-10-15	22.11	22.17	21.99	22.15	219154
2004-10-18	22.10	22.16	22.01	22.12	182047
2004-10-19	22.08	22.11	21.77	21.82	129001
2004-10-20	21.88	21.88	21.65	21.65	425438
2004-10-21	21.71	21.74	21.64	21.64	141012
2004-10-22	21.65	21.68	21.47	21.54	139479
2004-10-25	21.55	21.59	21.44	21.50	120927
2004-10-26	21.45	21.85	21.45	21.84	183358
2004-10-27	21.87	22.19	21.80	22.18	222866
2004-10-28	22.08	22.39	22.03	22.39	151923
2004-10-29	22.34	22.49	22.29	22.49	204311
2004-11-01	22.41	22.45	22.17	22.36	145809
2004-11-02	22.33	22.55	22.33	22.47	170042
2004-11-03	22.47	22.56	22.38	22.45	172660
2004-11-04	22.38	22.87	22.38	22.77	206277
2004-11-05	22.80	22.80	22.53	22.80	171569
2004-11-08	22.69	22.74	22.43	22.47	233780
2004-11-09	22.41	22.52	22.35	22.38	208459
2004-11-10	22.36	22.56	22.34	22.56	284858
2004-11-11	22.58	22.93	22.47	22.92	572347
2004-11-12	22.95	23.09	22.91	23.05	249934
2004-11-15	22.95	23.19	22.95	23.19	384396
2004-11-16	23.19	23.30	23.10	23.16	569287
2004-11-17	23.13	23.32	23.11	23.25	260848
2004-11-18	23.21	23.43	23.21	23.31	247749
2004-11-19	23.07	23.22	23.07	23.16	262594
2004-11-22	23.13	23.29	23.02	23.26	276565
2004-11-23	23.17	23.34	23.17	23.34	644159
2004-11-24	23.32	23.62	23.30	23.50	259860
2004-11-26	23.56	23.69	23.44	23.45	240735
2004-11-29	23.45	23.94	23.35	23.93	376074
2004-11-30	23.81	23.82	23.39	23.53	1007858
2004-12-01	23.39	23.95	23.39	23.95	533447
2004-12-02	23.84	24.05	23.80	23.97	168595
2004-12-03	23.78	23.87	23.60	23.68	141153
2004-12-06	23.76	23.87	23.44	23.82	333248
2004-12-07	23.69	23.82	23.21	23.30	538437
2004-12-08	23.34	23.52	23.25	23.46	327216
2004-12-09	23.38	23.48	23.34	23.48	204771
2004-12-10	23.49	23.75	23.31	23.58	243437
2004-12-13	23.67	23.67	23.53	23.62	178159
2004-12-14	23.68	23.72	23.56	23.56	164229
2004-12-15	23.69	23.69	23.49	23.62	256534
2004-12-16	23.55	23.57	23.33	23.49	112672
2004-12-17	23.35	23.44	23.20	23.38	207679
2004-12-20	23.33	23.43	23.32	23.38	108100
2004-12-21	23.34	23.52	23.29	23.46	110179
2004-12-22	23.33	23.62	23.33	23.59	121197
2004-12-23	23.50	23.68	23.50	23.62	85648
2004-12-27	23.63	23.80	23.56	23.79	123067
2004-12-28	23.79	24.05	23.64	24.01	205601
2004-12-29	24.05	24.06	23.93	24.00	192919
2004-12-30	23.99	24.17	23.99	24.13	77538
2004-12-31	24.10	24.16	23.89	24.15	187305
2005-01-03	23.98	24.05	23.57	23.60	298320
2005-01-04	23.66	23.69	23.33	23.35	118701
2005-01-05	23.31	23.33	23.09	23.15	269009
2005-01-06	23.30	23.30	23.09	23.17	164023
2005-01-07	23.10	23.21	22.98	22.98	122443
2005-01-10	23.10	23.10	22.88	23.04	153838
2005-01-11	22.91	23.13	22.90	23.05	139702
2005-01-12	22.88	22.98	22.69	22.83	131798
2005-01-13	22.50	23.01	22.46	22.77	768783
2005-01-14	22.77	22.82	22.38	22.69	431372
2005-01-18	22.51	22.94	22.28	22.90	662340
2005-01-19	22.81	23.15	22.81	22.99	382724
2005-01-20	23.03	23.18	22.93	23.18	326180
2005-01-21	23.02	23.15	23.02	23.13	383972
2005-01-24	23.19	23.21	22.88	22.99	371914
2005-01-25	22.92	23.10	22.44	22.50	1033015
2005-01-26	22.60	23.05	22.55	22.85	872106
2005-01-27	22.79	23.01	22.62	22.70	340522
2005-01-28	22.61	22.81	22.51	22.68	341979
2005-01-31	22.61	23.20	22.61	23.12	338029
2005-02-01	22.91	23.27	22.91	23.11	716602
2005-02-02	22.97	23.39	22.97	23.34	213917
2005-02-03	23.14	23.52	23.14	23.28	346139
2005-02-04	23.21	23.40	23.20	23.40	271088
2005-02-07	23.31	23.61	23.25	23.57	249675
2005-02-08	23.46	23.65	23.28	23.36	278365
2005-02-09	23.46	23.60	23.29	23.44	305182
2005-02-10	23.27	23.57	23.27	23.41	244270
2005-02-11	23.26	23.45	23.26	23.38	279613
2005-02-14	23.31	23.66	23.19	23.59	412453
2005-02-15	23.51	23.59	23.34	23.42	213708
2005-02-16	23.37	23.49	23.32	23.42	115999
2005-02-17	23.31	23.54	23.19	23.40	249051
2005-02-18	23.48	23.53	22.88	22.93	298738
2005-02-22	22.83	23.03	22.60	22.71	171088
2005-02-23	22.67	22.97	22.40	22.51	365888
2005-02-24	22.58	22.68	22.45	22.54	181485
2005-02-25	22.45	22.77	22.45	22.75	117868
2005-02-28	22.64	22.78	22.60	22.71	300608
2005-03-01	22.61	23.09	22.61	23.01	228677
2005-03-02	23.06	23.08	22.85	22.90	92507
2005-03-03	22.91	22.93	22.68	22.78	128680
2005-03-04	22.77	23.10	22.68	23.06	366303
2005-03-07	22.94	23.25	22.89	23.03	421602
2005-03-08	22.87	23.12	22.87	23.06	285433
2005-03-09	23.14	23.14	22.83	23.00	197285
2005-03-10	23.08	23.08	22.85	22.95	130135
2005-03-11	22.85	23.00	22.64	22.96	279613
2005-03-14	22.82	23.08	22.71	23.02	269633
2005-03-15	22.93	23.16	22.68	22.80	214956
2005-03-16	22.69	22.90	22.69	22.85	196245
2005-03-17	22.79	22.94	22.73	22.88	155498
2005-03-18	22.84	22.99	22.80	22.89	169843
2005-03-21	22.66	22.93	22.66	22.83	258615
2005-03-22	22.83	22.97	22.64	22.76	229092
2005-03-23	22.69	22.82	22.63	22.68	169428
2005-03-24	22.83	22.89	22.61	22.62	106019
2005-03-28	22.73	22.85	22.70	22.76	103732
2005-03-29	22.85	22.87	22.62	22.76	213502
2005-03-30	22.66	23.01	22.64	22.93	176496
2005-03-31	22.85	23.27	22.85	23.19	508293
2005-04-01	23.12	23.28	22.92	23.14	341770
2005-04-04	23.01	23.21	22.93	23.07	190632
2005-04-05	23.19	23.31	23.06	23.22	233875
2005-04-06	23.13	23.41	23.13	23.30	105607
2005-04-07	23.28	23.32	23.12	23.26	137827
2005-04-08	23.11	23.27	22.97	22.99	140320
2005-04-11	22.99	23.11	22.86	22.99	143440
2005-04-12	22.85	23.38	22.85	23.14	335741
2005-04-13	23.26	23.45	22.95	23.06	332415
2005-04-14	23.14	23.14	22.62	22.69	296866
2005-04-15	22.66	22.83	22.39	22.41	330961
2005-04-18	22.19	22.98	22.19	22.70	264226
2005-04-19	22.70	22.89	22.64	22.87	201444
2005-04-20	22.74	22.83	22.47	22.52	362353
2005-04-21	22.63	22.71	22.34	22.45	284184
2005-04-22	22.55	22.64	22.30	22.43	225975
2005-04-25	22.37	22.88	22.37	22.88	207888
2005-04-26	22.72	22.93	22.70	22.82	137827
2005-04-27	22.73	23.08	22.60	22.99	168180
2005-04-28	22.78	23.06	22.71	22.88	120573
2005-04-29	22.93	23.19	22.69	23.18	175457
2005-05-02	23.00	23.29	23.00	23.23	234291
2005-05-03	23.12	23.31	23.03	23.15	241152
2005-05-04	22.99	23.55	22.99	23.54	189802
2005-05-05	23.41	23.68	23.41	23.63	281688
2005-05-06	23.57	23.63	23.37	23.46	263604
2005-05-09	23.36	23.56	23.33	23.51	124521
2005-05-10	23.57	23.57	23.33	23.47	115584
2005-05-11	23.44	23.69	23.41	23.69	129719
2005-05-12	23.69	23.69	23.43	23.45	283145
2005-05-13	23.40	23.48	23.16	23.18	327428
2005-05-16	23.14	23.69	23.14	23.67	298738
2005-05-17	23.52	23.69	23.47	23.59	269009
2005-05-18	23.59	23.82	23.53	23.76	423053
2005-05-19	23.76	23.81	23.52	23.71	240110
2005-05-20	23.81	23.81	23.54	23.70	149054
2005-05-23	23.71	23.93	23.64	23.80	238032
2005-05-24	23.69	23.69	23.48	23.58	203731
2005-05-25	23.48	23.61	23.32	23.40	157370
2005-05-26	23.58	23.76	23.41	23.71	180237
2005-05-27	23.57	23.80	23.57	23.77	135127
2005-05-31	23.67	23.81	23.44	23.45	248427
2005-06-01	23.51	23.82	23.46	23.74	235121
2005-06-02	23.70	23.91	23.63	23.78	211006
2005-06-03	23.75	23.75	23.57	23.67	146767
2005-06-06	23.59	23.96	23.55	23.84	454449
2005-06-07	23.78	23.80	23.57	23.65	169843
2005-06-08	23.49	23.75	23.45	23.56	217452
2005-06-09	22.87	23.35	22.87	23.23	481057
2005-06-10	23.21	23.35	23.16	23.31	243646
2005-06-13	23.33	23.85	23.33	23.78	743835
2005-06-14	23.63	23.79	23.59	23.74	308091
2005-06-15	23.79	23.89	23.69	23.84	174833
2005-06-16	23.88	24.10	23.63	24.08	341979
2005-06-17	24.03	24.30	23.64	24.29	330961
2005-06-20	24.29	24.29	23.98	24.03	303104
2005-06-21	24.00	24.05	23.83	23.90	164023
2005-06-22	24.05	24.15	24.00	24.10	112257
2005-06-23	24.00	24.23	23.87	23.98	164023
2005-06-24	23.95	24.07	23.78	23.81	319321
2005-06-27	23.76	24.05	23.76	24.04	148639
2005-06-28	24.05	24.37	24.01	24.32	130759
2005-06-29	24.22	24.46	24.22	24.36	163190
2005-06-30	24.27	24.50	24.25	24.25	162151
2005-07-01	24.24	24.35	24.06	24.15	164438
2005-07-05	24.08	24.25	24.06	24.23	160697
2005-07-06	24.10	24.24	24.03	24.10	127641
2005-07-07	24.02	24.17	23.85	24.10	135127
2005-07-08	24.07	24.25	23.95	24.25	133461
2005-07-11	24.11	24.42	24.10	24.34	235745
2005-07-12	24.31	24.52	24.22	24.33	218907
2005-07-13	24.65	26.17	24.65	25.11	1572706
2005-07-14	24.97	25.55	24.95	25.40	550079
2005-07-15	25.29	25.73	25.29	25.70	417860
2005-07-18	25.57	25.88	25.55	25.61	267346
2005-07-19	25.54	26.13	25.54	25.81	326180
2005-07-20	25.67	26.02	25.37	25.94	616605
2005-07-21	25.96	26.15	25.79	25.94	565881
2005-07-22	25.79	26.13	25.59	26.01	223893
2005-07-25	26.02	26.17	25.99	26.14	246763
2005-07-26	26.15	26.15	25.90	26.04	158200
2005-07-27	26.05	26.12	25.64	25.95	116832
2005-07-28	25.85	26.02	25.83	25.95	105607
2005-07-29	25.95	26.12	25.57	25.88	182110
2005-08-01	25.94	26.12	25.71	25.79	201859
2005-08-02	25.70	26.27	25.66	26.07	313496
2005-08-03	25.92	26.32	25.92	26.14	303728
2005-08-04	26.10	26.10	25.61	25.69	114544
2005-08-05	25.57	25.61	25.36	25.42	129098
2005-08-08	25.35	25.64	25.35	25.50	268800
2005-08-09	25.26	25.55	25.18	25.50	313496
2005-08-10	25.58	25.62	25.13	25.18	140947
2005-08-11	25.23	25.57	25.19	25.57	219531
2005-08-12	25.45	25.53	25.29	25.42	144897
2005-08-15	25.32	25.85	25.28	25.77	173169
2005-08-16	25.69	25.77	25.47	25.52	127641
2005-08-17	25.59	25.67	25.40	25.44	220570
2005-08-18	25.41	25.41	25.07	25.15	316198
2005-08-19	25.21	25.51	25.16	25.42	124730
2005-08-22	25.34	25.67	25.33	25.56	120779
2005-08-23	25.55	25.82	25.43	25.49	149887
2005-08-24	25.42	25.62	25.35	25.44	128680
2005-08-25	25.40	25.56	25.37	25.46	122443
2005-08-26	25.46	25.49	25.30	25.30	109970
2005-08-29	25.20	25.30	25.03	25.29	266516
2005-08-30	25.17	25.28	24.97	25.20	188762
2005-08-31	25.16	25.73	25.13	25.72	313289
2005-09-01	25.61	25.83	25.45	25.54	132007
2005-09-02	25.66	25.97	25.51	25.87	163605
2005-09-06	25.88	25.96	25.85	25.89	242398
2005-09-07	25.80	25.93	25.47	25.84	172339
2005-09-08	25.71	25.82	25.60	25.75	125354
2005-09-09	25.49	25.69	25.38	25.55	188138
2005-09-12	25.45	25.85	25.44	25.83	163605
2005-09-13	25.67	25.72	25.38	25.40	143440
2005-09-14	25.35	25.45	24.96	24.98	298738
2005-09-15	24.97	25.09	24.71	25.09	164023
2005-09-16	25.04	25.35	24.92	25.23	182943
2005-09-19	25.16	25.28	24.89	25.13	205395
2005-09-20	25.19	25.39	24.75	24.89	185851
2005-09-21	24.78	24.78	24.50	24.72	115999
2005-09-22	24.86	24.86	24.51	24.81	187932
2005-09-23	24.75	24.82	24.70	24.72	119325
2005-09-26	24.85	25.09	24.74	24.80	115792
2005-09-27	24.86	24.86	24.57	24.71	122236
2005-09-28	24.72	24.72	24.45	24.50	125354
2005-09-29	24.48	24.62	24.37	24.56	238865
2005-09-30	24.50	24.77	24.47	24.76	137412
2005-10-03	24.77	25.07	24.73	25.07	311835
2005-10-04	25.07	25.45	24.87	24.90	185227
2005-10-05	24.82	24.96	24.64	24.67	150093
2005-10-06	24.78	25.02	24.64	24.79	273999
2005-10-07	24.87	24.87	24.58	24.67	105607
2005-10-10	24.65	24.68	24.51	24.67	127435
2005-10-11	24.55	24.73	24.21	24.25	509538
2005-10-12	24.79	24.79	24.03	24.03	783752
2005-10-13	24.06	24.44	24.06	24.21	696434
2005-10-14	24.32	25.10	24.19	24.71	799136
2005-10-17	24.65	24.72	24.34	24.44	719511
2005-10-18	24.39	24.69	24.28	24.49	330546
2005-10-19	24.37	25.25	24.36	25.18	443845
2005-10-20	25.12	25.33	24.78	24.96	164438
2005-10-21	25.05	25.39	24.84	25.26	215371
2005-10-24	25.33	25.49	25.30	25.46	180446
2005-10-25	25.31	25.49	25.11	25.23	132007
2005-10-26	25.14	25.34	25.09	25.26	135957
2005-10-27	25.17	25.28	24.95	25.12	108516
2005-10-28	25.25	25.39	25.16	25.29	126808
2005-10-31	25.33	25.63	25.33	25.56	281064
2005-11-01	25.42	25.76	25.34	25.62	161321
2005-11-02	25.59	26.11	25.59	26.10	225353
2005-11-03	26.12	26.12	25.76	25.86	137827
2005-11-04	25.80	26.00	25.67	25.99	215995
2005-11-07	25.97	26.02	25.80	25.88	340316
2005-11-08	25.71	25.97	25.65	25.84	133255
2005-11-09	25.88	26.18	25.77	26.15	198530
2005-11-10	26.08	26.78	26.08	26.73	233251
2005-11-11	26.63	26.82	26.58	26.75	91256
2005-11-14	25.50	26.66	25.50	26.42	431996
2005-11-15	26.23	26.42	26.19	26.23	233042
2005-11-16	26.13	26.22	25.75	26.01	243022
2005-11-17	26.10	26.68	25.99	26.66	193131
2005-11-18	26.66	26.75	26.41	26.64	107889
2005-11-21	26.65	26.75	26.38	26.62	178159
2005-11-22	26.50	26.74	26.34	26.54	207058
2005-11-23	26.49	26.60	26.43	26.51	440519
2005-11-25	26.45	26.64	26.04	26.19	220165
2005-11-28	26.04	26.31	26.04	26.22	313219
2005-11-29	26.23	26.61	26.22	26.51	197198
2005-11-30	26.63	26.64	26.04	26.14	233431
2005-12-01	26.31	26.79	26.23	26.79	377370
2005-12-02	26.84	26.90	26.52	26.90	169874
2005-12-05	26.89	26.89	26.47	26.80	156016
2005-12-06	26.85	26.87	26.59	26.60	139582
2005-12-07	26.72	26.75	26.35	26.45	321141
2005-12-08	26.53	26.83	26.44	26.69	194030
2005-12-09	26.59	26.88	26.59	26.78	151659
2005-12-12	26.91	26.91	26.59	26.78	250853
2005-12-13	26.71	26.97	26.66	26.92	127504
2005-12-14	26.97	27.09	26.74	26.89	124137
2005-12-15	26.82	26.91	26.55	26.66	145124
2005-12-16	26.77	26.85	26.66	26.71	151065
2005-12-19	26.66	26.77	26.53	26.62	140571
2005-12-20	26.53	26.75	26.53	26.63	162150
2005-12-21	26.56	26.72	26.43	26.54	241943
2005-12-22	26.48	26.53	26.26	26.44	158391
2005-12-23	26.36	26.61	26.33	26.40	69489
2005-12-27	26.68	26.72	26.47	26.58	177595
2005-12-28	26.62	26.67	26.51	26.58	203136
2005-12-29	26.49	26.66	26.42	26.42	129881
2005-12-30	26.58	26.58	26.19	26.32	124930
2006-01-03	26.21	26.30	25.81	26.06	395585
2006-01-04	26.15	26.46	26.04	26.46	183337
2006-01-05	26.26	26.53	26.26	26.48	225710
2006-01-06	26.35	26.51	26.09	26.38	271246
2006-01-09	26.37	26.51	26.30	26.33	131067
2006-01-10	26.26	26.48	26.09	26.35	217986
2006-01-11	26.36	26.36	26.01	26.25	203335
2006-01-12	25.78	26.16	25.50	25.57	413012
2006-01-13	25.42	25.85	25.42	25.57	179575
2006-01-17	25.25	25.67	24.82	25.64	522498
2006-01-18	25.38	25.71	25.32	25.62	365688
2006-01-19	25.54	25.68	25.38	25.61	161954
2006-01-20	25.47	25.57	25.09	25.23	236201
2006-01-23	25.13	25.51	25.06	25.30	215413
2006-01-24	25.22	25.38	25.12	25.31	552002
2006-01-25	25.23	25.36	25.16	25.34	216007
2006-01-26	25.30	25.84	25.30	25.73	288275
2006-01-27	25.69	25.69	25.38	25.53	335002
2006-01-30	25.49	25.52	25.23	25.47	201947
2006-01-31	25.28	25.56	25.13	25.53	327079
2006-02-01	25.40	25.55	25.25	25.41	288275
2006-02-02	25.23	25.59	25.23	25.58	221550
2006-02-03	25.48	25.57	25.21	25.32	627239
2006-02-06	25.39	25.40	25.09	25.22	928585
2006-02-07	25.18	25.22	24.90	24.94	487060
2006-02-08	25.12	25.19	24.90	25.15	206307
2006-02-09	25.06	25.48	25.03	25.24	204126
2006-02-10	25.24	25.55	25.11	25.53	244320
2006-02-13	25.40	25.62	25.40	25.54	286097
2006-02-14	25.66	25.82	25.56	25.67	285900
2006-02-15	25.65	26.16	25.65	26.07	344703
2006-02-16	26.02	26.26	25.98	26.19	224718
2006-02-17	26.08	26.37	26.08	26.24	572393
2006-02-21	26.19	26.34	25.88	26.12	364305
2006-02-22	26.02	26.37	26.02	26.35	244716
2006-02-23	26.20	26.44	26.14	26.37	275009
2006-02-24	26.31	26.37	26.17	26.33	213038
2006-02-27	26.31	26.44	26.25	26.26	109090
2006-02-28	26.27	26.28	25.99	26.04	222144
2006-03-01	26.22	26.29	26.04	26.11	163143
2006-03-02	26.04	26.14	25.93	26.14	117801
2006-03-03	26.07	26.33	25.99	26.20	179774
2006-03-06	26.14	26.14	25.88	26.01	165122
2006-03-07	25.96	26.00	25.62	26.00	143344
2006-03-08	25.87	26.21	25.84	26.20	126514
2006-03-09	26.19	26.19	26.01	26.08	101170
2006-03-10	26.02	26.26	26.02	26.26	128493
2006-03-13	26.23	26.50	26.09	26.28	121367
2006-03-14	26.19	26.47	26.11	26.47	218581
2006-03-15	26.49	26.49	26.26	26.38	105723
2006-03-16	26.28	26.43	25.99	26.13	183735
2006-03-17	26.22	26.22	26.05	26.15	185911
2006-03-20	26.01	26.25	26.01	26.24	125129
2006-03-21	26.14	26.30	26.02	26.15	176011
2006-03-22	26.06	26.38	26.04	26.37	76818
2006-03-23	26.29	26.37	26.16	26.22	132452
2006-03-24	26.16	26.27	26.08	26.21	45137
2006-03-27	26.27	26.29	26.07	26.26	99785
2006-03-28	26.34	26.44	26.14	26.16	128095
2006-03-29	26.30	26.35	26.04	26.23	126713
2006-03-30	26.17	26.28	25.94	26.03	151065
2006-03-31	26.11	26.13	25.94	26.10	280750
2006-04-03	26.09	26.26	25.99	26.10	160171
2006-04-04	26.02	26.20	25.92	26.14	154429
2006-04-05	26.06	26.11	25.86	25.87	108891
2006-04-06	25.88	25.93	25.68	25.76	71073
2006-04-07	25.85	25.85	25.47	25.81	160964
2006-04-10	25.74	26.14	25.74	26.02	214224
2006-04-11	25.97	26.06	25.92	25.96	115821
2006-04-12	26.03	26.17	25.77	25.90	207888
2006-04-13	25.78	26.25	25.53	26.16	186900
2006-04-17	26.03	26.36	25.86	25.91	264515
2006-04-18	26.00	26.51	25.95	26.51	250853
2006-04-19	26.43	26.52	26.09	26.19	178983
2006-04-20	26.13	26.21	26.02	26.13	90676
2006-04-21	26.08	26.12	25.88	25.95	208681
2006-04-24	25.91	25.97	25.61	25.93	170270
2006-04-25	25.86	25.92	25.57	25.73	191852
2006-04-26	25.64	26.06	25.64	25.93	203927
2006-04-27	25.90	26.31	25.88	26.26	124535
2006-04-28	26.28	26.45	26.22	26.39	131858
2006-05-01	26.33	26.57	26.01	26.07	342524
2006-05-02	26.04	26.36	26.04	26.36	153838
2006-05-03	26.38	26.38	26.22	26.30	121961
2006-05-04	26.26	26.52	26.26	26.47	130868
2006-05-05	26.48	26.82	26.46	26.82	206898
2006-05-08	26.72	26.87	26.61	26.69	165319
2006-05-09	26.62	26.67	26.48	26.59	186505
2006-05-10	26.54	26.65	26.28	26.33	153047
2006-05-11	26.38	26.38	26.02	26.05	150075
2006-05-12	26.00	26.35	25.99	26.28	245111
2006-05-15	26.14	26.36	26.14	26.26	292825
2006-05-16	26.35	26.36	26.22	26.31	223529
2006-05-17	26.14	26.18	25.81	25.88	145520
2006-05-18	25.81	25.97	25.50	25.50	448648
2006-05-19	25.51	25.80	25.44	25.46	242537
2006-05-22	25.38	25.78	25.36	25.68	505474
2006-05-23	25.59	25.76	25.34	25.34	107307
2006-05-24	25.33	25.59	25.12	25.23	156016
2006-05-25	25.25	25.59	25.25	25.58	264910
2006-05-26	25.51	25.79	25.50	25.79	136416
2006-05-30	25.66	25.88	25.41	25.68	210860
2006-05-31	25.88	26.12	25.84	26.12	485871
2006-06-01	26.02	26.39	25.99	26.37	231054
2006-06-02	26.39	26.51	26.16	26.25	155618
2006-06-05	26.13	26.17	25.70	25.75	252042
2006-06-06	25.65	25.88	25.64	25.72	211650
2006-06-07	25.68	25.91	25.67	25.78	127108
2006-06-08	25.77	25.96	25.59	25.93	222542
2006-06-09	25.97	26.05	25.81	25.94	218976
2006-06-12	26.00	26.00	25.72	25.79	128889
2006-06-13	25.76	25.78	25.38	25.43	268274
2006-06-14	25.39	25.49	25.15	25.34	161163
2006-06-15	25.40	25.95	25.40	25.89	167301
2006-06-16	25.83	25.93	25.73	25.74	138197
2006-06-19	25.70	25.87	25.63	25.75	295006
2006-06-20	25.71	25.79	25.65	25.66	208087
2006-06-21	25.71	25.81	25.54	25.54	219571
2006-06-22	25.62	25.77	25.44	25.53	223529
2006-06-23	25.43	25.43	25.10	25.20	168094
2006-06-26	25.25	25.37	25.16	25.36	339951
2006-06-27	25.41	25.47	25.07	25.09	125721
2006-06-28	25.17	25.22	24.92	25.12	197394
2006-06-29	25.12	25.86	25.05	25.86	236201
2006-06-30	25.88	25.88	25.28	25.28	567444
2006-07-03	25.27	25.58	25.25	25.58	60978
2006-07-05	25.41	25.71	25.08	25.17	142553
2006-07-06	25.18	25.29	24.93	25.11	195020
2006-07-07	25.02	25.09	24.66	24.68	254209
2006-07-10	24.80	24.97	24.76	24.92	162108
2006-07-11	24.85	24.91	24.61	24.85	119767
2006-07-12	24.89	25.30	24.89	25.15	412059
2006-07-13	25.05	25.13	24.95	25.05	243402
2006-07-14	25.01	25.20	24.86	25.18	284940
2006-07-17	25.10	25.21	24.84	24.90	158258
2006-07-18	24.88	25.23	24.62	24.65	722126
2006-07-19	24.55	25.36	24.55	25.34	409374
2006-07-20	25.29	25.40	24.84	24.90	196996
2006-07-21	24.82	24.98	24.66	24.83	213582
2006-07-24	24.80	25.22	24.80	25.22	196742
2006-07-25	25.15	25.38	25.07	25.20	178439
2006-07-26	25.17	25.48	25.17	25.47	129438
2006-07-27	25.46	25.53	25.22	25.53	379328
2006-07-28	25.45	25.86	25.45	25.76	221919
2006-07-31	25.77	25.87	25.50	25.70	144832
2006-08-01	25.61	25.66	25.37	25.48	107179
2006-08-02	25.52	25.70	25.37	25.56	141906
2006-08-03	25.42	25.76	25.34	25.74	127095
2006-08-04	25.76	25.88	25.65	25.71	149595
2006-08-07	25.63	25.67	25.39	25.51	123341
2006-08-08	25.60	25.76	25.30	25.40	145161
2006-08-09	25.38	25.45	25.04	25.08	303571
2006-08-10	25.00	25.29	25.00	25.25	159908
2006-08-11	25.20	25.46	25.01	25.14	161434
2006-08-14	25.25	25.30	25.01	25.13	101812
2006-08-15	25.15	25.42	25.15	25.36	158555
2006-08-16	25.33	25.50	25.30	25.49	180777
2006-08-17	25.36	25.50	25.11	25.28	256244
2006-08-18	25.20	25.29	25.15	25.23	63421
2006-08-21	25.09	25.11	24.93	25.05	178245
2006-08-22	25.08	25.16	24.98	25.11	116790
2006-08-23	25.07	25.22	24.92	24.99	86799
2006-08-24	25.07	25.07	24.92	25.00	86600
2006-08-25	24.95	25.02	24.76	24.96	93748
2006-08-28	24.90	25.05	24.88	24.96	203542
2006-08-29	24.93	25.24	24.87	25.22	534965
2006-08-30	25.24	25.34	25.15	25.21	212226
2006-08-31	25.19	25.32	25.14	25.31	155058
2006-09-01	25.25	25.35	25.20	25.31	132765
2006-09-05	25.24	25.46	25.24	25.40	155207
2006-09-06	25.30	25.43	25.28	25.30	122890
2006-09-07	25.30	25.38	25.14	25.20	243111
2006-09-08	25.22	25.34	25.11	25.28	132150
2006-09-11	24.90	25.11	24.89	25.11	466330
2006-09-12	25.06	25.40	25.03	25.40	177640
2006-09-13	25.31	25.48	25.18	25.45	171182
2006-09-14	25.33	25.58	25.15	25.56	124251
2006-09-15	25.62	25.65	25.37	25.50	202579
2006-09-18	25.38	25.61	25.38	25.46	232959
2006-09-19	25.46	25.50	25.26	25.38	145501
2006-09-20	25.46	25.70	25.36	25.64	149006
2006-09-21	25.60	25.63	25.29	25.42	146263
2006-09-22	25.45	25.45	25.18	25.32	100326
2006-09-25	25.32	25.62	25.20	25.60	150590
2006-09-26	25.53	25.62	25.34	25.58	96423
2006-09-27	25.62	25.66	25.43	25.48	81894
2006-09-28	25.55	25.59	25.42	25.49	111629
2006-09-29	25.58	25.64	25.45	25.54	165013
2006-10-02	25.51	25.53	25.15	25.27	275457
2006-10-03	25.24	25.30	25.13	25.30	292154
2006-10-04	25.21	25.38	25.19	25.38	207758
2006-10-05	25.27	25.34	25.19	25.24	149584
2006-10-06	25.19	25.25	25.19	25.23	119862
2006-10-09	25.18	25.29	25.18	25.23	228271
2006-10-10	25.18	25.33	25.18	25.25	145689
2006-10-11	25.18	25.19	24.89	24.92	264257
2006-10-12	24.92	25.14	24.92	25.11	198004
2006-10-13	25.16	25.28	25.06	25.24	226084
2006-10-16	25.21	25.32	25.03	25.31	240110
2006-10-17	25.22	25.22	24.68	24.75	663868
2006-10-18	24.84	24.89	24.52	24.54	344703
2006-10-19	24.51	24.53	24.18	24.53	425127
2006-10-20	24.49	24.49	24.27	24.34	511200
2006-10-23	24.35	24.59	24.32	24.56	255167
2006-10-24	24.48	24.48	24.32	24.46	222524
2006-10-25	24.39	24.51	24.37	24.47	95510
2006-10-26	24.46	24.76	24.40	24.74	236499
2006-10-27	24.67	24.81	24.67	24.76	312160
2006-10-30	24.67	25.10	24.67	24.97	479716
2006-10-31	24.92	25.10	24.78	25.01	180965
2006-11-01	25.06	25.09	24.81	24.86	229396
2006-11-02	24.84	24.96	24.73	24.90	192451
2006-11-03	25.00	25.12	24.80	25.00	381902
2006-11-06	24.93	25.25	24.93	25.18	224797
2006-11-07	25.23	25.41	25.09	25.30	239831
2006-11-08	25.28	25.48	25.16	25.47	321401
2006-11-09	25.36	25.36	25.20	25.25	183212
2006-11-10	25.27	25.37	25.21	25.37	180002
2006-11-13	25.34	25.47	25.29	25.35	170508
2006-11-14	25.35	25.53	25.28	25.53	317371
2006-11-15	25.46	25.63	25.44	25.56	187426
2006-11-16	25.56	25.74	25.44	25.74	117596
2006-11-17	25.66	25.72	25.56	25.71	145124
2006-11-20	25.62	25.80	25.58	25.79	165077
2006-11-21	25.72	25.75	25.61	25.75	170299
2006-11-22	25.75	25.85	25.72	25.74	105540
2006-11-24	25.73	25.85	25.64	25.84	114221
2006-11-27	25.52	25.56	24.09	24.17	748252
2006-11-28	24.15	24.47	24.13	24.23	889724
2006-11-29	24.48	24.66	24.45	24.64	283498
2006-11-30	24.59	24.66	24.48	24.54	386335
2006-12-01	24.53	24.56	24.33	24.46	236704
2006-12-04	24.40	24.62	24.40	24.54	433462
2006-12-05	24.53	24.67	24.50	24.59	390676
2006-12-06	24.52	24.57	24.45	24.52	224511
2006-12-07	24.48	24.57	24.33	24.37	207189
2006-12-08	24.41	24.49	24.29	24.43	169146
2006-12-11	24.39	24.53	24.38	24.43	167915
2006-12-12	24.49	24.50	24.31	24.48	185874
2006-12-13	24.48	24.53	24.46	24.50	201178
2006-12-14	24.56	24.65	24.47	24.61	182013
2006-12-15	24.63	24.64	24.52	24.52	156082
2006-12-18	24.48	24.61	24.42	24.49	208582
2006-12-19	24.52	24.59	24.46	24.55	312320
2006-12-20	24.49	24.65	24.47	24.49	162940
2006-12-21	24.54	24.59	24.38	24.40	61581
2006-12-22	24.47	24.48	24.31	24.38	129061
2006-12-26	24.33	24.64	24.33	24.62	223837
2006-12-27	24.62	24.75	24.62	24.71	213198
2006-12-28	24.71	24.73	24.54	24.60	121867
2006-12-29	24.55	24.61	24.36	24.45	149721
2007-01-03	24.39	24.62	24.26	24.41	526143
2007-01-04	24.36	24.53	24.25	24.41	495534
2007-01-05	24.37	24.44	24.12	24.20	259623
2007-01-08	24.16	24.22	24.08	24.15	236848
2007-01-09	24.16	24.24	23.91	24.08	120932
2007-01-10	24.02	24.22	23.89	24.16	103713
2007-01-11	24.18	24.34	24.13	24.22	116457
2007-01-12	24.16	24.28	24.05	24.09	168691
2007-01-16	24.03	24.45	23.99	24.27	511522
2007-01-17	24.28	24.65	24.24	24.39	671885
2007-01-18	24.42	24.72	24.41	24.46	575742
2007-01-19	24.51	24.66	24.33	24.64	234425
2007-01-22	24.64	24.69	24.45	24.57	293244
2007-01-23	24.58	24.61	24.49	24.55	278260
2007-01-24	24.56	24.66	24.49	24.65	556841
2007-01-25	24.59	24.70	24.50	24.57	199586
2007-01-26	24.54	24.60	24.48	24.60	146520
2007-01-29	24.56	24.75	24.55	24.71	350316
2007-01-30	24.73	24.74	24.60	24.74	168006
2007-01-31	24.68	24.83	24.65	24.81	407622
2007-02-01	24.79	24.94	24.72	24.88	241917
2007-02-02	24.83	25.09	24.83	25.08	354882
2007-02-05	25.12	25.28	25.06	25.28	675264
2007-02-06	25.24	25.37	25.22	25.36	318433
2007-02-07	25.32	25.46	25.25	25.41	374339
2007-02-08	25.30	25.44	25.30	25.39	202560
2007-02-09	25.35	25.44	25.30	25.36	169161
2007-02-12	25.30	25.39	25.27	25.29	297477
2007-02-13	25.34	25.45	25.25	25.43	186511
2007-02-14	25.42	25.62	25.42	25.54	229012
2007-02-15	25.59	25.59	25.35	25.47	308204
2007-02-16	25.44	25.56	25.43	25.55	149203
2007-02-20	25.50	25.60	25.43	25.59	137011
2007-02-21	25.60	25.60	25.50	25.58	160261
2007-02-22	25.56	25.64	25.52	25.62	189897
2007-02-23	25.59	25.59	25.33	25.44	208708
2007-02-26	25.44	25.47	25.19	25.26	400577
2007-02-27	25.18	25.18	24.97	25.03	351655
2007-02-28	25.00	25.14	24.82	24.98	501968
2007-03-01	24.86	25.07	24.65	24.93	250797
2007-03-02	24.87	24.94	24.77	24.86	149663
2007-03-05	24.80	24.80	24.57	24.57	256402
2007-03-06	24.51	24.86	24.49	24.78	375305
2007-03-07	24.69	24.72	24.50	24.50	157525
2007-03-08	24.64	24.85	24.60	24.85	329860
2007-03-09	24.86	25.21	24.80	24.94	269592
2007-03-12	24.95	24.95	24.80	24.83	127001
2007-03-13	24.75	24.75	24.07	24.16	276536
2007-03-14	24.12	24.17	23.53	24.11	303744
2007-03-15	24.05	24.44	24.05	24.38	217962
2007-03-16	24.34	24.47	24.19	24.22	192707
2007-03-19	24.25	24.44	24.25	24.41	214060
2007-03-20	24.43	24.56	24.38	24.48	258911
2007-03-21	24.52	25.19	24.49	25.08	385443
2007-03-22	25.03	25.04	24.80	24.83	307855
2007-03-23	24.77	24.86	24.71	24.80	135212
2007-03-26	24.78	24.85	24.48	24.82	120836
2007-03-27	24.73	24.80	24.54	24.56	87950
2007-03-28	24.57	24.57	24.28	24.42	208546
2007-03-29	24.52	24.62	24.35	24.52	203156
2007-03-30	24.47	24.54	24.20	24.40	156683
2007-04-02	24.40	24.45	24.19	24.31	198941
2007-04-03	24.30	24.71	24.26	24.48	359264
2007-04-04	24.41	24.45	24.24	24.28	256793
2007-04-05	24.24	24.35	24.24	24.35	162167
2007-04-09	24.31	24.37	24.20	24.33	197134
2007-04-10	24.30	24.38	24.24	24.29	102290
2007-04-11	24.24	24.31	24.16	24.19	443502
2007-04-12	24.20	24.27	23.83	24.06	688737
2007-04-13	23.97	24.09	23.85	23.91	288896
2007-04-16	23.92	24.24	23.92	24.03	295701
2007-04-17	24.09	24.13	23.87	24.09	260076
2007-04-18	24.02	24.16	24.02	24.03	469439
2007-04-19	23.97	24.06	23.74	24.04	297470
2007-04-20	24.07	24.12	23.88	24.05	354263
2007-04-23	24.01	24.02	23.89	23.94	255161
2007-04-24	23.90	23.99	23.76	23.94	297864
2007-04-25	23.96	24.16	23.93	24.08	277871
2007-04-26	24.07	24.15	23.89	24.08	417649
2007-04-27	24.02	24.14	23.96	24.11	219549
2007-04-30	24.09	24.12	23.90	23.91	321478
2007-05-01	23.88	24.12	23.88	24.03	338674
2007-05-02	24.09	24.24	24.02	24.21	286796
2007-05-03	24.22	24.43	24.21	24.39	199975
2007-05-04	24.38	24.56	24.33	24.49	170685
2007-05-07	24.45	24.54	24.30	24.37	378855
2007-05-08	24.37	24.42	24.13	24.26	582750
2007-05-09	24.28	24.44	24.19	24.36	298405
2007-05-10	24.32	24.32	24.10	24.13	364588
2007-05-11	24.15	24.21	23.97	24.17	378233
2007-05-14	24.17	24.22	24.03	24.07	169656
2007-05-15	24.08	24.15	23.93	23.96	196710
2007-05-16	23.99	24.04	23.89	24.02	175756
2007-05-17	23.95	24.05	23.92	23.96	212273
2007-05-18	23.97	23.97	23.87	23.90	187881
2007-05-21	23.84	23.91	23.79	23.83	322964
2007-05-22	23.76	24.05	23.76	24.00	203116
2007-05-23	23.99	24.02	23.86	23.90	205334
2007-05-24	23.83	23.94	23.74	23.75	331846
2007-05-25	23.76	23.84	23.72	23.80	104888
2007-05-29	23.86	23.93	23.78	23.81	192278
2007-05-30	23.72	23.87	23.59	23.84	290296
2007-05-31	23.83	23.96	23.72	23.84	305733
2007-06-01	23.81	24.04	23.81	23.96	169474
2007-06-04	23.98	24.01	23.90	24.00	150869
2007-06-05	23.88	23.89	23.61	23.64	197028
2007-06-06	23.59	23.59	23.40	23.49	147482
2007-06-07	23.53	23.53	23.03	23.13	250759
2007-06-08	23.13	23.42	23.13	23.35	219038
2007-06-11	23.23	23.57	23.23	23.50	151013
2007-06-12	23.45	23.51	23.22	23.23	259515
2007-06-13	23.36	23.59	23.27	23.59	211930
2007-06-14	23.60	23.64	23.41	23.43	236800
2007-06-15	23.49	23.64	23.48	23.51	244649
2007-06-18	23.48	23.57	23.45	23.49	231928
2007-06-19	23.44	23.58	23.39	23.47	243481
2007-06-20	23.49	23.54	23.18	23.22	301576
2007-06-21	23.18	23.29	23.04	23.10	245341
2007-06-22	23.18	23.18	22.78	22.78	680502
2007-06-25	22.77	23.01	22.67	22.72	212061
2007-06-26	22.79	23.06	22.71	22.94	220931
2007-06-27	22.93	23.08	22.79	23.06	409232
2007-06-28	23.11	23.11	22.79	22.80	485801
2007-06-29	22.84	22.96	22.56	22.88	486725
2007-07-02	22.95	23.09	22.85	23.03	252154
2007-07-03	23.06	23.17	23.01	23.11	126943
2007-07-05	23.06	23.13	22.82	22.87	205228
2007-07-06	22.90	23.00	22.83	22.93	179989
2007-07-09	22.87	22.95	22.78	22.79	237293
2007-07-10	22.78	22.79	22.40	22.44	305586
2007-07-11	22.36	22.51	22.26	22.44	187368
2007-07-12	22.45	23.05	22.42	22.96	513860
2007-07-13	22.98	23.14	22.79	23.05	248050
2007-07-16	23.04	23.94	23.04	23.81	1148521
2007-07-17	23.75	23.82	23.69	23.69	412855
2007-07-18	23.63	23.70	23.11	23.34	381988
2007-07-19	23.38	23.50	23.15	23.28	293298
2007-07-20	23.27	23.29	22.96	23.10	318772
2007-07-23	23.09	23.21	23.05	23.10	272761
2007-07-24	23.02	23.06	22.56	22.66	382287
2007-07-25	22.72	23.02	22.67	22.87	309801
2007-07-26	22.74	22.74	22.26	22.50	477257
2007-07-27	22.44	22.80	22.29	22.55	449483
2007-07-30	22.58	22.83	22.22	22.69	360797
2007-07-31	22.83	22.96	22.45	22.45	416325
2007-08-01	22.37	22.58	22.03	22.55	382378
2007-08-02	22.52	22.87	22.51	22.57	301298
2007-08-03	22.51	22.67	21.97	21.97	416380
2007-08-06	22.15	22.82	21.86	22.80	404061
2007-08-07	22.68	23.29	22.57	23.05	795289
2007-08-08	23.03	23.96	23.03	23.49	757284
2007-08-09	23.28	23.56	22.57	22.74	867504
2007-08-10	22.54	22.75	21.97	22.37	660959
2007-08-13	22.46	22.94	22.43	22.85	601444
2007-08-14	22.80	22.96	22.40	22.71	592794
2007-08-15	22.63	23.18	22.46	22.86	375012
2007-08-16	22.79	23.86	22.74	23.76	777974
2007-08-17	23.77	24.28	23.68	24.12	760513
2007-08-20	24.09	24.11	23.37	23.61	323869
2007-08-21	23.52	24.20	23.50	23.96	246630
2007-08-22	24.19	24.34	23.89	24.34	379328
2007-08-23	24.35	24.45	23.83	23.91	235741
2007-08-24	23.99	23.99	23.39	23.99	156163
2007-08-27	23.88	24.05	23.60	23.61	138855
2007-08-28	23.41	23.49	23.13	23.18	217279
2007-08-29	23.31	23.65	23.16	23.59	202982
2007-08-30	23.39	23.68	22.98	23.34	153977
2007-08-31	23.45	23.85	23.34	23.59	325241
2007-09-04	23.65	23.73	23.48	23.66	191062
2007-09-05	23.54	23.54	22.96	23.11	296613
2007-09-06	23.23	23.46	23.04	23.46	202542
2007-09-07	23.23	23.33	23.03	23.18	180446
2007-09-10	23.17	23.29	22.81	23.04	299491
2007-09-11	22.87	23.20	22.86	23.02	245576
2007-09-12	23.04	23.15	22.86	22.95	223534
2007-09-13	23.04	23.08	22.76	23.01	125230
2007-09-14	22.84	23.49	22.84	23.30	172605
2007-09-17	23.23	23.30	23.03	23.12	144907
2007-09-18	23.16	24.01	23.04	24.01	295104
2007-09-19	23.96	24.32	23.87	23.95	249991
2007-09-20	23.80	23.90	23.11	23.54	280372
2007-09-21	23.58	23.68	23.41	23.41	237065
2007-09-24	23.38	23.70	23.11	23.19	279821
2007-09-25	23.16	23.27	22.93	22.95	114013
2007-09-26	23.09	23.31	22.93	23.14	178822
2007-09-27	23.28	23.29	23.02	23.19	90722
2007-09-28	23.15	23.18	22.81	23.18	208026
2007-10-01	23.18	23.69	23.04	23.60	231102
2007-10-02	23.54	23.91	23.54	23.87	206494
2007-10-03	23.76	24.05	23.72	23.82	339786
2007-10-04	23.80	24.09	23.80	23.88	227564
2007-10-05	23.91	24.22	23.80	24.15	217585
2007-10-08	24.09	24.19	23.94	23.95	232805
2007-10-09	23.94	24.02	23.76	23.99	140319
2007-10-10	23.80	24.05	23.53	23.97	477702
2007-10-11	23.91	24.09	23.72	23.85	199965
2007-10-12	23.82	23.85	23.41	23.46	249783
2007-10-15	23.45	23.50	23.14	23.38	388743
2007-10-16	23.22	23.54	23.00	23.18	533264
2007-10-17	23.20	23.31	22.81	23.01	608977
2007-10-18	22.87	22.95	22.44	22.84	447598
2007-10-19	22.75	22.96	22.59	22.78	253483
2007-10-22	22.71	23.07	22.58	22.82	344115
2007-10-23	22.91	23.02	22.78	22.97	160458
2007-10-24	22.78	23.01	22.40	22.99	314064
2007-10-25	22.87	23.46	22.74	23.06	432126
2007-10-26	23.23	23.76	23.16	23.76	532074
2007-10-29	23.71	24.02	23.60	23.78	372429
2007-10-30	23.74	23.95	23.34	23.73	281100
2007-10-31	23.77	23.99	23.50	23.82	223569
2007-11-01	23.69	23.70	23.16	23.23	419698
2007-11-02	23.28	23.28	22.25	22.79	803325
2007-11-05	22.68	22.84	22.37	22.66	422086
2007-11-06	22.77	23.19	22.48	23.19	420802
2007-11-07	22.84	22.88	22.33	22.35	365687
2007-11-08	22.35	23.28	22.35	23.27	528890
2007-11-09	23.09	23.91	22.73	23.72	416502
2007-11-12	23.64	23.99	23.49	23.54	382464
2007-11-13	23.54	24.35	23.54	24.35	603809
2007-11-14	24.39	24.49	23.82	23.89	422437
2007-11-15	23.81	23.91	23.19	23.28	249157
2007-11-16	23.32	23.48	22.91	23.36	352845
2007-11-19	23.34	23.35	22.70	22.81	270765
2007-11-20	22.88	23.18	22.28	22.74	307719
2007-11-21	22.49	23.21	22.49	22.83	264783
2007-11-23	22.77	23.52	22.77	23.27	198911
2007-11-26	23.36	23.37	22.56	22.56	349315
2007-11-27	21.46	22.11	21.46	21.95	662405
2007-11-28	22.13	22.72	22.13	22.72	657488
2007-11-29	22.59	22.66	22.17	22.48	602807
2007-11-30	22.65	23.18	22.63	22.89	500273
2007-12-03	22.85	23.14	22.66	22.73	298981
2007-12-04	22.48	22.76	22.37	22.55	282359
2007-12-05	22.79	22.83	22.44	22.78	443568
2007-12-06	22.66	23.23	22.55	23.19	486048
2007-12-07	23.16	23.28	22.87	22.90	415791
2007-12-10	23.13	23.39	23.06	23.35	453445
2007-12-11	23.33	23.33	22.27	22.31	476409
2007-12-12	22.48	22.95	21.70	21.96	559295
2007-12-13	21.81	22.27	21.44	22.25	812696
2007-12-14	22.16	22.39	21.82	21.83	278794
2007-12-17	21.81	21.99	21.61	21.61	285641
2007-12-18	21.62	21.99	21.53	21.94	879299
2007-12-19	21.89	22.08	21.69	21.91	388676
2007-12-20	21.99	22.10	21.64	22.04	318215
2007-12-21	22.30	22.77	21.98	22.77	499065
2007-12-24	22.76	23.04	22.68	22.87	209019
2007-12-26	22.94	22.97	22.63	22.86	326609
2007-12-27	22.85	22.85	22.48	22.48	416999
2007-12-28	22.73	22.89	22.48	22.53	405532
2007-12-31	22.38	22.86	22.38	22.66	399852
2008-01-02	22.71	22.76	22.10	22.27	483429
2008-01-03	22.20	22.46	21.79	21.79	506814
2008-01-04	21.63	21.67	21.07	21.33	606520
2008-01-07	21.37	21.89	21.19	21.64	779049
2008-01-08	21.74	21.88	20.90	20.90	704422
2008-01-09	20.93	21.21	20.20	20.72	990083
2008-01-10	20.45	21.09	20.23	20.76	917689
2008-01-11	20.74	21.19	20.35	20.87	467928
2008-01-14	21.16	21.16	20.37	20.68	470628
2008-01-15	20.85	20.98	20.33	20.59	955420
2008-01-16	20.53	20.97	20.45	20.51	1212577
2008-01-17	20.41	20.47	19.76	19.82	902289
2008-01-18	19.95	20.18	19.42	19.83	1043517
2008-01-22	19.38	20.76	19.19	20.24	1268273
2008-01-23	20.02	21.88	20.01	21.84	1096968
2008-01-24	21.90	21.97	21.23	21.78	874591
2008-01-25	21.97	22.14	21.22	21.32	518328
2008-01-28	21.31	21.92	21.00	21.85	525673
2008-01-29	21.88	22.14	21.41	22.12	325158
2008-01-30	22.20	22.72	21.77	21.93	633427
2008-01-31	21.79	22.58	21.24	22.43	742540
2008-02-01	22.60	23.03	22.32	22.96	691392
2008-02-04	22.97	22.97	22.36	22.38	416316
2008-02-05	22.05	22.47	21.68	21.72	453135
2008-02-06	21.90	22.11	21.50	21.62	413815
2008-02-07	21.64	22.06	21.46	21.93	481126
2008-02-08	21.81	22.22	21.63	21.99	510886
2008-02-11	21.95	21.99	21.65	21.65	398341
2008-02-12	22.09	22.33	21.63	21.87	363943
2008-02-13	21.96	22.11	21.81	22.05	458290
2008-02-14	22.18	22.18	21.77	21.81	693517
2008-02-15	22.55	22.55	21.62	21.73	835108
2008-02-19	21.86	21.94	21.42	21.50	451674
2008-02-20	21.33	21.97	21.33	21.81	388392
2008-02-21	21.86	21.87	21.34	21.36	284240
2008-02-22	21.30	21.76	20.97	21.76	500651
2008-02-25	21.70	21.92	21.33	21.89	428154
2008-02-26	21.71	22.06	21.65	21.82	388161
2008-02-27	21.71	22.08	21.60	21.98	346940
2008-02-28	21.76	21.83	21.41	21.53	493347
2008-02-29	21.41	21.50	20.92	21.04	590639
2008-03-03	21.09	21.17	20.64	20.74	412465
2008-03-04	20.49	20.82	20.15	20.78	713054
2008-03-05	20.84	21.12	20.47	20.50	324751
2008-03-06	20.45	20.54	19.99	19.99	453387
2008-03-07	19.99	20.54	19.84	20.38	453390
2008-03-10	20.52	20.52	20.06	20.09	548365
2008-03-11	20.31	21.44	20.25	21.44	808580
2008-03-12	21.44	21.97	21.04	21.04	934552
2008-03-13	21.23	21.47	20.57	21.37	776529
2008-03-14	21.53	21.66	21.02	21.20	893349
2008-03-17	20.34	21.37	20.34	21.14	670226
2008-03-18	21.31	21.78	21.09	21.77	627809
2008-03-19	21.78	22.18	21.44	21.46	857887
2008-03-20	21.56	22.22	21.46	22.22	1092472
2008-03-24	21.97	22.73	21.78	22.23	837594
2008-03-25	22.22	22.35	21.97	22.16	697782
2008-03-26	21.88	22.02	21.56	21.57	628801
2008-03-27	21.60	21.87	21.19	21.25	497537
2008-03-28	21.50	21.54	20.91	21.02	564823
2008-03-31	21.19	21.39	20.98	21.23	461543
2008-04-01	21.13	21.99	21.13	21.99	1229431
2008-04-02	21.85	22.27	21.47	21.86	767377
2008-04-03	21.78	21.94	21.48	21.64	458140
2008-04-04	21.73	21.73	21.25	21.27	313941
2008-04-07	21.33	21.66	21.19	21.38	315539
2008-04-08	21.32	21.35	20.99	21.06	333210
2008-04-09	21.06	21.14	20.76	20.78	434310
2008-04-10	20.90	21.18	20.33	20.86	495814
2008-04-11	20.55	20.99	20.55	20.56	368944
2008-04-14	20.65	20.65	20.03	20.20	457630
2008-04-15	20.45	20.95	20.29	20.88	429511
2008-04-16	20.86	21.53	20.86	21.52	536712
2008-04-17	21.32	21.89	21.27	21.82	530659
2008-04-18	22.03	22.10	21.62	21.64	396297
2008-04-21	21.60	21.61	21.33	21.39	281921
2008-04-22	20.99	21.71	20.99	21.46	387432
2008-04-23	21.44	21.46	21.08	21.20	436690
2008-04-24	21.27	22.20	21.25	22.09	582960
2008-04-25	22.10	22.19	21.66	22.10	262061
2008-04-28	22.18	22.49	21.90	22.36	255919
2008-04-29	22.28	22.36	21.93	22.07	204750
2008-04-30	22.05	22.14	21.82	21.97	316441
2008-05-01	21.90	22.81	21.90	22.73	350829
2008-05-02	22.73	23.06	22.41	22.50	327853
2008-05-05	22.50	22.60	22.31	22.50	427275
2008-05-06	22.40	22.51	21.85	22.34	349164
2008-05-07	22.40	22.51	21.79	21.80	427865
2008-05-08	21.90	21.99	21.65	21.81	316285
2008-05-09	21.70	21.88	21.47	21.51	291968
2008-05-12	21.59	22.35	21.59	22.34	405293
2008-05-13	22.35	22.35	22.00	22.32	291087
2008-05-14	22.30	22.44	22.23	22.40	243559
2008-05-15	22.37	22.49	22.01	22.44	258444
2008-05-16	22.42	22.55	21.85	21.99	153503
2008-05-19	21.91	22.19	21.72	21.81	222824
2008-05-20	21.72	21.84	21.60	21.60	255034
2008-05-21	21.59	21.81	21.44	21.54	372965
2008-05-22	21.51	21.72	21.39	21.55	286637
2008-05-23	21.53	21.53	21.17	21.27	263856
2008-05-27	21.22	21.64	21.22	21.52	524164
2008-05-28	22.54	22.66	22.22	22.26	3157330
2008-05-29	22.23	22.42	22.14	22.17	1776417
2008-05-30	22.16	22.27	21.89	22.18	967157
2008-06-02	22.18	22.23	21.92	22.12	698088
2008-06-03	21.99	22.22	21.80	22.02	1109781
2008-06-04	21.89	22.27	21.84	22.07	1460235
2008-06-05	22.20	22.42	22.05	22.13	15820020
2008-06-06	22.22	22.22	21.57	21.60	1190386
2008-06-09	21.65	21.88	21.19	21.41	1249586
2008-06-10	21.31	22.04	21.31	21.83	1033645
2008-06-11	21.74	21.88	21.59	21.62	1541338
2008-06-12	21.77	22.26	21.37	21.57	784490
2008-06-13	21.75	21.75	20.80	21.23	1351420
2008-06-16	21.05	21.71	20.78	21.54	744376
2008-06-17	21.56	21.65	21.11	21.21	708527
2008-06-18	21.09	21.27	20.71	20.96	711151
2008-06-19	20.89	21.34	20.58	21.33	1348640
2008-06-20	21.24	21.47	20.84	21.20	1936628
2008-06-23	21.35	21.41	20.71	20.75	816375
2008-06-24	20.71	21.06	20.47	20.76	818674
2008-06-25	20.66	21.46	20.46	20.79	884800
2008-06-26	20.79	20.84	20.41	20.43	875448
2008-06-27	20.47	20.86	20.24	20.38	2423999
2008-06-30	20.26	20.40	19.91	20.03	1036694
2008-07-01	19.95	20.39	19.72	20.37	1098932
2008-07-02	20.41	20.97	20.03	20.05	679747
2008-07-03	19.85	20.45	19.53	19.60	571596
2008-07-07	19.70	20.04	18.99	19.31	898826
2008-07-08	19.24	20.51	19.06	20.47	841036
2008-07-09	20.52	20.68	19.58	19.64	676652
2008-07-10	19.69	20.20	19.46	19.72	580719
2008-07-11	19.40	20.11	19.24	19.79	472157
2008-07-14	19.87	20.03	18.95	19.09	1459477
2008-07-15	19.44	20.89	18.43	19.66	2256706
2008-07-16	19.32	21.54	19.32	21.54	1760422
2008-07-17	21.57	22.44	21.16	22.33	1782188
2008-07-18	22.24	22.37	21.43	22.03	955382
2008-07-21	22.06	22.15	21.41	21.45	700874
2008-07-22	21.28	22.48	20.56	22.45	1069503
2008-07-23	22.48	22.75	22.00	22.44	1095837
2008-07-24	22.49	22.68	21.22	21.34	725634
2008-07-25	21.37	21.79	21.09	21.42	600773
2008-07-28	21.46	21.66	20.88	20.99	670330
2008-07-29	21.11	22.33	20.86	22.33	829162
2008-07-30	22.33	22.59	21.98	22.43	643818
2008-07-31	22.29	22.48	22.01	22.04	544605
2008-08-01	21.90	22.26	21.65	22.08	615083
2008-08-04	22.09	22.38	21.74	22.12	542095
2008-08-05	22.33	22.73	22.23	22.72	766368
2008-08-06	22.27	22.76	22.26	22.67	495056
2008-08-07	22.21	22.78	21.94	22.06	788827
2008-08-08	22.14	22.78	21.75	22.78	698083
2008-08-11	22.78	23.40	22.55	23.37	913913
2008-08-12	23.21	23.36	22.56	22.60	799370
2008-08-13	22.59	22.79	22.07	22.54	1310368
2008-08-14	22.40	22.86	22.18	22.75	519189
2008-08-15	23.12	23.36	22.75	23.12	863030
2008-08-18	23.13	23.13	22.35	22.48	983734
2008-08-19	22.43	22.68	21.90	22.16	1200708
2008-08-20	22.23	22.32	21.54	22.17	1124950
2008-08-21	21.86	22.19	21.72	22.02	657820
2008-08-22	22.05	22.56	21.72	22.56	910005
2008-08-25	22.23	22.56	21.95	22.01	983934
2008-08-26	22.03	22.22	21.78	22.21	744516
2008-08-27	22.15	22.63	22.11	22.46	673174
2008-08-28	22.60	22.83	22.20	22.83	754337
2008-08-29	22.88	22.89	22.46	22.73	499334
2008-09-02	22.94	23.18	22.67	22.90	533978
2008-09-03	22.83	23.21	22.57	22.73	1142424
2008-09-04	22.35	22.71	21.72	21.73	1071104
2008-09-05	21.94	22.48	21.62	22.47	748812
2008-09-08	22.83	23.46	22.58	23.46	1384785
2008-09-09	23.00	23.64	22.99	23.05	1170642
2008-09-10	23.34	23.48	22.56	23.21	993830
2008-09-11	22.90	23.62	22.58	23.60	880618
2008-09-12	23.57	24.21	23.18	24.13	982933
2008-09-15	22.76	24.19	22.73	23.36	1167388
2008-09-16	23.11	24.56	22.90	24.54	1151095
2008-09-17	24.26	24.66	23.26	23.27	1115193
2008-09-18	23.24	25.75	23.24	25.35	1742024
2008-09-19	25.76	26.76	24.93	25.93	1865798
2008-09-22	25.68	25.90	23.90	24.02	684606
2008-09-23	24.05	24.59	23.50	23.74	455789
2008-09-24	23.74	23.74	23.02	23.02	490209
2008-09-25	23.18	24.09	22.74	23.00	324436
2008-09-26	23.03	23.61	22.13	23.37	411762
2008-09-29	23.00	24.00	22.33	22.73	569329
2008-09-30	23.61	23.71	22.67	23.44	1572388
2008-10-01	23.52	28.03	22.81	27.26	1085767
2008-10-02	26.55	26.55	24.37	24.87	673627
2008-10-03	25.50	26.00	24.07	24.07	689409
2008-10-06	23.52	24.26	23.22	23.69	558092
2008-10-07	23.86	23.86	21.57	21.57	531292
2008-10-08	21.50	22.31	20.97	21.18	622553
2008-10-09	21.71	22.02	19.19	19.19	1276528
2008-10-10	18.95	22.30	18.79	21.30	1899886
2008-10-13	22.60	23.45	21.45	23.22	1278514
2008-10-14	22.23	24.26	22.15	23.27	1140932
2008-10-15	22.87	23.82	21.65	21.76	915162
2008-10-16	21.84	22.60	20.99	21.97	1139226
2008-10-17	21.41	22.48	19.60	21.73	838673
2008-10-20	21.96	22.42	21.53	22.38	655849
2008-10-21	21.88	22.30	21.43	21.72	564876
2008-10-22	21.13	21.83	20.80	21.11	988367
2008-10-23	21.31	21.60	20.08	20.91	1016286
2008-10-24	20.06	21.41	19.72	20.79	985366
2008-10-27	20.51	21.83	20.51	20.97	977332
2008-10-28	21.67	23.29	20.71	23.28	1078078
2008-10-29	23.02	23.45	22.04	22.64	1052431
2008-10-30	23.59	23.59	22.44	23.22	628127
2008-10-31	23.07	24.03	22.82	23.88	599520
2008-11-03	23.68	24.18	23.23	23.87	1075279
2008-11-04	24.22	24.60	23.81	24.53	961969
2008-11-05	24.14	24.39	23.02	23.18	1057066
2008-11-06	22.96	23.58	22.28	22.32	1061619
2008-11-07	22.46	22.81	22.08	22.73	945998
2008-11-10	23.15	23.45	22.22	22.72	821865
2008-11-11	22.27	23.39	22.21	22.73	1116969
2008-11-12	21.37	21.84	20.42	20.46	1035054
2008-11-13	20.73	22.85	20.24	22.85	1599430
2008-11-14	22.62	22.82	21.31	21.42	1170137
2008-11-17	21.19	21.97	21.12	21.14	1316519
2008-11-18	21.24	21.88	20.34	21.47	1601130
2008-11-19	21.74	21.97	20.07	20.07	956390
2008-11-20	19.98	20.73	19.26	19.34	1183728
2008-11-21	19.81	20.77	18.59	20.66	1403212
2008-11-24	20.54	21.44	20.07	21.25	2285527
2008-11-25	21.88	21.94	20.73	21.75	1169626
2008-11-26	21.35	21.69	21.01	21.50	1469619
2008-11-28	21.44	22.13	21.10	22.13	412735
2008-12-01	21.50	22.12	19.45	19.45	1598109
2008-12-02	20.00	20.23	19.19	20.19	1809417
2008-12-03	19.58	21.00	19.37	20.72	1308102
2008-12-04	20.22	20.96	19.72	20.11	1280475
2008-12-05	19.67	21.55	19.67	21.54	1566693
2008-12-08	21.97	22.15	21.15	21.64	991916
2008-12-09	21.61	21.64	20.50	20.53	1163866
2008-12-10	20.81	21.20	20.45	20.94	627366
2008-12-11	20.86	20.91	19.77	19.79	1091346
2008-12-12	19.49	20.75	19.39	20.67	892929
2008-12-15	20.71	20.76	19.86	20.32	874498
2008-12-16	20.57	22.12	20.52	22.12	1038061
2008-12-17	21.75	21.96	21.28	21.41	700924
2008-12-18	21.31	21.72	21.06	21.26	758451
2008-12-19	21.58	21.59	20.63	20.81	1411860
2008-12-22	20.88	21.01	20.50	20.74	944863
2008-12-23	20.82	21.06	20.44	20.57	738082
2008-12-24	20.64	20.97	20.58	20.97	120608
2008-12-26	21.09	21.18	20.77	21.14	521223
2008-12-29	21.12	21.68	20.88	21.10	550762
2008-12-30	21.06	21.88	21.06	21.81	608386
2008-12-31	21.86	22.31	21.69	22.20	727557
2009-01-02	22.25	22.43	21.52	22.01	708941
2009-01-05	22.02	22.04	21.23	21.42	644015
2009-01-06	21.64	21.87	20.81	21.15	972659
2009-01-07	20.71	21.13	20.24	20.32	1196179
2009-01-08	20.26	20.61	20.03	20.36	651082
2009-01-09	20.49	20.56	19.66	19.77	1034633
2009-01-12	20.49	20.57	19.72	19.79	1504373
2009-01-13	19.73	20.34	19.64	20.16	990413
2009-01-14	19.72	20.15	19.54	19.54	769442
2009-01-15	19.62	19.70	18.72	19.10	1991857
2009-01-16	19.61	19.69	18.36	18.83	1279778
2009-01-20	18.43	18.66	17.24	17.24	1705307
2009-01-21	17.23	18.08	17.09	18.08	1697555
2009-01-22	17.76	17.89	16.93	17.22	1127858
2009-01-23	17.02	17.68	16.76	17.62	765772
2009-01-26	17.62	18.15	17.47	17.60	854281
2009-01-27	17.66	18.07	17.47	17.97	993734
2009-01-28	18.44	18.96	18.41	18.87	1219053
2009-01-29	18.74	18.95	17.95	18.06	870992
2009-01-30	18.26	18.42	17.47	17.65	792481
2009-02-02	17.36	17.73	17.25	17.63	802536
2009-02-03	17.82	17.82	17.15	17.39	645214
2009-02-04	17.46	17.92	17.20	17.37	457255
2009-02-05	17.20	17.99	16.93	17.80	712572
2009-02-06	17.95	18.82	17.74	18.78	932885
2009-02-09	18.85	19.36	18.39	19.13	829247
2009-02-10	18.99	19.37	18.33	18.33	1561196
2009-02-11	18.47	18.83	18.16	18.74	672315
2009-02-12	18.37	18.77	17.79	18.69	852071
2009-02-13	18.65	19.02	18.15	18.15	564047
2009-02-17	17.79	17.91	17.49	17.51	960277
2009-02-18	17.60	17.72	17.13	17.35	765761
2009-02-19	17.20	17.47	16.82	16.84	1105999
2009-02-20	16.77	16.95	15.93	16.75	1548748
2009-02-23	16.83	17.19	16.59	16.61	1116283
2009-02-24	16.71	17.50	16.38	17.50	1350631
2009-02-25	17.31	18.05	16.79	17.62	1167221
2009-02-26	17.84	18.22	17.29	17.54	1026675
2009-02-27	17.52	17.93	17.02	17.54	1549663
2009-03-02	17.25	17.45	16.88	16.97	950438
2009-03-03	17.08	17.17	16.09	16.21	1718314
2009-03-04	16.65	16.67	15.28	15.64	1458835
2009-03-05	15.38	15.67	15.01	15.10	2202001
2009-03-06	14.86	15.14	14.08	14.53	1465768
2009-03-09	14.35	14.81	14.04	14.16	1771384
2009-03-10	14.41	15.51	14.18	15.51	2245327
2009-03-11	15.54	16.10	15.15	15.65	1292737
2009-03-12	15.66	16.91	15.29	16.86	1393407
2009-03-13	16.79	17.00	16.41	16.70	766285
2009-03-16	16.88	17.09	16.18	16.27	1627899
2009-03-17	16.04	17.17	15.96	17.17	967396
2009-03-18	17.12	18.42	16.60	18.33	2017292
2009-03-19	18.41	18.41	17.26	17.26	1380209
2009-03-20	17.37	17.48	16.87	16.97	1231276
2009-03-23	17.31	18.80	17.31	18.80	1619207
2009-03-24	18.60	18.80	17.80	17.82	976289
2009-03-25	18.03	18.40	17.23	18.10	1383269
2009-03-26	18.24	18.57	17.84	18.43	1132940
2009-03-27	18.24	18.91	18.07	18.22	1149850
2009-03-30	17.88	18.05	17.56	17.58	1337039
2009-03-31	17.83	18.48	17.82	18.33	1305540
2009-04-01	17.98	18.94	17.84	18.90	861012
2009-04-02	19.02	19.43	19.00	19.23	1311903
2009-04-03	19.13	19.65	18.75	19.56	789034
2009-04-06	19.33	19.46	18.92	19.14	662659
2009-04-07	18.80	19.05	18.33	18.34	1068793
2009-04-08	18.51	18.68	17.73	18.06	845420
2009-04-09	18.52	19.56	18.35	19.53	1941286
2009-04-13	19.06	19.82	18.81	19.82	1702160
2009-04-14	19.27	19.28	16.82	16.82	2900207
2009-04-15	17.75	17.78	16.32	16.98	2148604
2009-04-16	17.30	17.92	16.68	17.64	1639758
2009-04-17	17.57	17.78	17.18	17.46	1777425
2009-04-20	16.92	17.08	16.05	16.05	2092814
2009-04-21	15.86	17.41	15.70	17.39	2046291
2009-04-22	17.06	17.85	16.72	16.74	2347256
2009-04-23	16.87	16.93	16.05	16.70	1787907
2009-04-24	16.79	17.18	16.44	17.00	1984289
2009-04-27	16.81	17.26	16.60	16.75	1010326
2009-04-28	16.69	17.18	16.40	16.85	920969
2009-04-29	17.01	17.36	16.86	17.35	1671103
2009-04-30	17.39	17.39	16.64	16.72	1462080
2009-05-01	16.64	16.84	16.16	16.31	1453421
2009-05-04	16.52	17.64	16.46	17.60	2361888
2009-05-05	17.45	17.51	16.89	17.16	1768379
2009-05-06	17.43	18.01	17.21	17.93	2048958
2009-05-07	18.02	18.17	17.33	17.42	2104480
2009-05-08	17.66	18.18	17.50	18.18	1733446
2009-05-11	17.76	17.81	17.15	17.17	2082305
2009-05-12	17.42	17.74	16.76	17.07	1314648
2009-05-13	16.79	16.95	16.39	16.46	1705195
2009-05-14	16.47	16.83	16.28	16.58	1719726
2009-05-15	16.38	16.56	16.11	16.25	1520481
2009-05-18	16.50	17.17	16.50	17.12	1528003
2009-05-19	16.98	17.10	16.38	16.38	1507955
2009-05-20	16.69	17.01	15.69	15.75	1648254
2009-05-21	15.70	15.84	15.30	15.52	1451175
2009-05-22	15.58	15.67	15.26	15.31	1226151
2009-05-26	15.24	15.86	15.24	15.82	1781173
2009-05-27	15.82	15.82	15.08	15.09	1673129
2009-05-28	15.33	15.59	15.02	15.58	1485945
2009-05-29	15.65	16.02	15.44	15.84	1411044
2009-06-01	15.87	16.29	15.68	15.80	1747003
2009-06-02	15.73	15.98	15.53	15.58	1163664
2009-06-03	15.53	15.84	15.37	15.56	919658
2009-06-04	15.71	15.87	15.40	15.84	1316395
2009-06-05	16.10	16.23	15.44	15.58	1003271
2009-06-08	15.49	15.90	15.40	15.90	758550
2009-06-09	15.74	15.86	15.59	15.71	804732
2009-06-10	15.78	15.89	15.53	15.73	967392
2009-06-11	15.73	16.28	15.71	16.14	1010207
2009-06-12	15.97	16.28	15.92	16.24	501307
2009-06-15	16.03	16.10	15.40	15.52	883731
2009-06-16	15.63	15.78	15.47	15.52	871847
2009-06-17	15.48	15.72	15.28	15.42	975439
2009-06-18	15.41	15.81	15.41	15.76	901913
2009-06-19	15.94	16.09	15.57	16.03	1500080
2009-06-22	15.84	16.13	15.59	15.59	1408504
2009-06-23	15.74	15.93	15.51	15.67	1374493
2009-06-24	15.83	15.88	15.62	15.69	813043
2009-06-25	15.56	16.08	15.56	16.07	1122499
2009-06-26	16.07	16.27	15.78	16.14	2090985
2009-06-29	16.21	16.39	15.82	16.38	628760
2009-06-30	16.42	16.42	15.89	16.08	1218773
2009-07-01	16.18	16.30	16.14	16.27	667238
2009-07-02	16.11	16.11	15.89	15.92	958354
2009-07-06	15.83	16.16	15.83	16.08	863043
2009-07-07	15.99	16.13	15.95	15.99	1189912
2009-07-08	16.06	16.19	15.66	15.90	817652
2009-07-09	16.02	16.17	15.89	16.02	495458
2009-07-10	15.95	16.04	15.63	15.70	625684
2009-07-13	15.92	16.30	15.74	16.30	1222519
2009-07-14	16.25	16.32	15.99	16.20	743386
2009-07-15	16.44	16.60	16.09	16.60	1332150
2009-07-16	17.61	18.13	17.40	17.88	2718077
2009-07-17	17.96	18.06	17.55	17.66	2137490
2009-07-20	17.61	17.63	17.20	17.27	1612421
2009-07-21	17.30	17.33	16.98	17.16	1128729
2009-07-22	16.98	17.90	16.98	17.60	1612139
2009-07-23	17.58	18.02	17.42	17.91	1529434
2009-07-24	17.82	17.91	17.48	17.65	848097
2009-07-27	17.57	17.96	17.46	17.91	1209550
2009-07-28	17.71	18.16	17.71	18.02	874556
2009-07-29	17.88	18.21	17.83	18.19	784168
2009-07-30	18.29	18.54	18.06	18.39	797569
2009-07-31	18.36	18.67	18.26	18.52	974946
2009-08-03	18.66	18.84	18.37	18.84	960186
2009-08-04	18.68	19.37	18.65	19.28	1103020
2009-08-05	19.26	19.53	19.21	19.33	672070
2009-08-06	19.49	19.58	19.14	19.18	859394
2009-08-07	19.42	20.15	19.26	19.80	1162695
2009-08-10	19.67	20.20	19.67	19.99	1240256
2009-08-11	19.80	19.92	19.21	19.41	1117647
2009-08-12	19.47	19.83	19.26	19.68	658166
2009-08-13	19.83	19.88	19.41	19.84	792550
2009-08-14	19.77	19.79	19.30	19.56	664110
2009-08-17	19.24	19.28	19.03	19.13	670594
2009-08-18	19.12	19.36	19.09	19.20	517638
2009-08-19	18.97	19.40	18.97	19.29	531104
2009-08-20	19.20	19.54	19.13	19.39	582679
2009-08-21	19.54	19.85	19.44	19.74	820865
2009-08-24	19.83	19.95	19.42	19.56	925517
2009-08-25	19.57	19.61	19.21	19.28	1122809
2009-08-26	19.35	19.59	19.10	19.20	891026
2009-08-27	19.19	19.23	18.84	19.22	591306
2009-08-28	19.22	19.30	18.77	18.92	839341
2009-08-31	18.78	18.85	18.52	18.55	966913
2009-09-01	18.56	18.85	18.07	18.14	1218221
2009-09-02	18.04	18.35	17.92	18.13	886891
2009-09-03	18.20	18.46	18.10	18.45	635863
2009-09-04	18.46	18.59	18.34	18.58	442215
2009-09-08	18.69	18.77	18.35	18.71	1497063
2009-09-09	18.63	18.77	18.47	18.68	675879
2009-09-10	18.62	18.63	18.38	18.59	485857
2009-09-11	18.57	18.67	18.41	18.62	392922
2009-09-14	18.52	18.87	18.43	18.85	572605
2009-09-15	18.89	19.09	18.61	19.07	702579
2009-09-16	19.01	19.41	18.99	19.27	1069982
2009-09-17	19.19	19.24	18.91	19.02	610811
2009-09-18	19.17	19.17	18.75	18.81	1521501
2009-09-21	18.66	18.78	18.52	18.67	716853
2009-09-22	18.82	18.82	18.50	18.69	498523
2009-09-23	18.78	18.87	18.59	18.61	582296
2009-09-24	18.61	18.86	18.34	18.51	552234
2009-09-25	18.52	18.56	18.24	18.34	490783
2009-09-28	18.48	18.75	18.25	18.75	707979
2009-09-29	18.72	18.94	18.59	18.79	633857
2009-09-30	18.81	18.89	18.48	18.81	525369
2009-10-01	18.78	18.78	18.22	18.27	723828
2009-10-02	18.15	18.44	18.13	18.19	378966
2009-10-05	18.26	18.35	18.15	18.35	550902
2009-10-06	18.43	18.55	18.16	18.38	460461
2009-10-07	18.28	18.61	18.18	18.51	386305
2009-10-08	18.60	18.73	18.28	18.70	868642
2009-10-09	18.61	18.94	18.61	18.92	381494
2009-10-12	18.90	18.90	18.61	18.69	455806
2009-10-13	18.59	18.80	18.41	18.75	757890
2009-10-14	19.26	20.30	19.26	20.20	2030132
2009-10-15	20.20	20.53	20.06	20.17	993459
2009-10-16	19.95	20.00	19.61	19.69	1286349
2009-10-19	19.77	19.94	19.50	19.82	1062355
2009-10-20	19.90	19.93	19.59	19.76	917735
2009-10-21	19.67	20.03	19.47	19.50	1152690
2009-10-22	19.55	20.33	19.48	20.26	1092524
2009-10-23	20.33	20.33	20.04	20.18	712577
2009-10-26	20.24	20.24	19.69	19.77	926782
2009-10-27	19.89	20.10	19.63	19.70	537776
2009-10-28	19.75	19.92	19.47	19.63	768674
2009-10-29	19.81	19.81	19.46	19.73	852083
2009-10-30	19.59	19.62	19.08	19.37	1055556
2009-11-02	19.53	19.69	19.17	19.52	576752
2009-11-03	19.35	19.50	19.10	19.44	402354
2009-11-04	19.66	19.67	19.09	19.15	518892
2009-11-05	19.32	19.58	19.08	19.58	571033
2009-11-06	19.41	19.97	19.29	19.87	784832
2009-11-09	19.97	20.37	19.88	20.35	716796
2009-11-10	19.80	20.23	19.80	20.10	664153
2009-11-11	20.33	20.50	20.02	20.27	392182
2009-11-12	20.32	20.55	20.07	20.11	526579
2009-11-13	20.23	20.27	19.93	20.19	259827
2009-11-16	20.29	20.69	20.21	20.35	651366
2009-11-17	20.23	20.67	20.23	20.63	395024
2009-11-18	20.69	20.78	20.48	20.72	439393
2009-11-19	20.51	20.60	20.31	20.41	458976
2009-11-20	20.32	20.63	20.32	20.55	388171
2009-11-23	20.80	21.10	20.70	20.97	388785
2009-11-24	20.91	21.08	20.64	21.00	376179
2009-11-25	20.10	20.39	19.79	19.85	411781
2009-11-27	19.54	19.89	19.49	19.49	282317
2009-11-30	19.47	20.32	19.32	20.30	1116044
2009-12-01	19.96	20.20	19.88	20.00	709209
2009-12-02	19.94	20.14	19.81	19.95	503183
2009-12-03	20.02	20.27	19.64	19.64	690447
2009-12-04	19.97	20.14	19.71	20.04	501873
2009-12-07	19.94	20.11	19.52	19.57	780892
2009-12-08	19.48	19.87	19.29	19.79	633367
2009-12-09	19.82	19.82	19.46	19.58	269694
2009-12-10	19.74	19.91	19.30	19.38	485728
2009-12-11	19.55	19.73	19.46	19.71	531320
2009-12-14	19.90	19.97	19.61	19.96	299739
2009-12-15	19.81	20.02	19.74	19.84	551795
2009-12-16	19.97	20.08	19.39	19.63	679290
2009-12-17	19.46	20.12	19.46	19.64	677710
2009-12-18	19.84	20.12	19.57	19.93	1215383
2009-12-21	20.02	20.11	19.83	19.97	531104
2009-12-22	19.96	20.12	19.81	20.12	561887
2009-12-23	20.16	20.16	19.98	20.05	705035
2009-12-24	20.14	20.14	20.02	20.12	134462
2009-12-28	20.16	20.16	19.84	19.91	413626
2009-12-29	19.89	20.00	19.75	19.86	429945
2009-12-30	19.83	19.90	19.59	19.66	643622
2009-12-31	19.69	19.82	19.56	19.56	501109
2010-01-04	19.68	19.88	19.66	19.84	678225
2010-01-05	19.82	19.87	19.58	19.80	604073
2010-01-06	19.77	19.91	19.61	19.73	529681
2010-01-07	19.73	20.32	19.63	20.19	685680
2010-01-08	20.10	20.21	19.87	19.94	610851
2010-01-11	20.07	20.22	19.84	20.07	773763
2010-01-12	19.99	20.22	19.85	20.00	809481
2010-01-13	20.01	20.15	19.80	20.00	597175
2010-01-14	20.00	20.83	19.73	20.63	1166918
2010-01-15	20.66	21.08	20.55	20.57	1318718
2010-01-19	20.54	20.64	20.41	20.57	873918
2010-01-20	20.44	20.72	20.30	20.60	538759
2010-01-21	20.68	21.14	20.47	20.90	862990
2010-01-22	20.97	20.97	20.43	20.51	970578
2010-01-25	20.74	20.85	20.32	20.57	521602
2010-01-26	20.61	20.77	20.31	20.31	407064
2010-01-27	20.31	20.71	20.24	20.70	453658
2010-01-28	20.79	20.79	20.26	20.44	384292
2010-01-29	20.49	20.55	19.99	19.99	813930
2010-02-01	20.07	20.25	19.96	20.06	657586
2010-02-02	19.95	20.05	19.65	19.82	878338
2010-02-03	19.77	19.81	19.47	19.60	555585
2010-02-04	19.46	19.51	19.09	19.16	951091
2010-02-05	19.17	19.49	18.97	19.41	687764
2010-02-08	19.42	19.42	19.07	19.09	473031
2010-02-09	19.33	19.35	19.10	19.25	468086
2010-02-10	19.60	19.82	19.39	19.56	877513
2010-02-11	19.58	19.68	19.39	19.68	369888
2010-02-12	19.47	19.75	19.39	19.74	497553
2010-02-16	19.72	20.01	19.63	20.01	446764
2010-02-17	20.03	20.21	19.88	20.08	616533
2010-02-18	20.14	20.20	20.05	20.12	352126
2010-02-19	20.15	20.33	20.06	20.21	688862
2010-02-22	20.32	20.56	20.24	20.49	574246
2010-02-23	20.38	20.58	20.29	20.40	515538
2010-02-24	20.51	20.71	20.29	20.71	386726
2010-02-25	20.49	20.66	20.44	20.59	321775
2010-02-26	20.63	20.63	20.40	20.46	542147
2010-03-01	20.47	20.47	20.25	20.36	431951
2010-03-02	20.40	20.56	20.30	20.40	369990
2010-03-03	20.50	20.55	20.34	20.37	374714
2010-03-04	20.42	20.42	20.26	20.34	453317
2010-03-05	20.34	20.66	20.29	20.65	552219
2010-03-08	20.90	20.90	20.34	20.46	566320
2010-03-09	20.33	20.46	20.26	20.30	486759
2010-03-10	20.29	20.47	20.26	20.39	740522
2010-03-11	20.33	20.37	20.22	20.29	579784
2010-03-12	20.33	20.49	19.86	20.15	1809642
2010-03-15	20.17	20.29	19.99	20.20	797201
2010-03-16	20.29	20.61	20.22	20.59	928858
2010-03-17	20.70	20.96	20.54	20.89	658555
2010-03-18	20.94	20.96	20.75	20.92	319114
2010-03-19	21.00	21.00	20.56	20.75	1377134
2010-03-22	20.65	21.04	20.61	21.02	575141
2010-03-23	21.10	21.12	20.83	21.08	423473
2010-03-24	21.02	21.04	20.72	20.78	308584
2010-03-25	20.99	21.14	20.64	20.73	722570
2010-03-26	20.83	20.92	20.44	20.57	546700
2010-03-29	20.69	20.77	20.35	20.60	387152
2010-03-30	20.68	20.84	20.55	20.67	439997
2010-03-31	20.65	21.02	20.65	20.78	632498
2010-04-01	20.92	21.07	20.54	20.78	298560
2010-04-05	20.76	20.80	20.60	20.80	389998
2010-04-06	20.65	21.09	20.58	21.05	487837
2010-04-07	21.10	21.14	20.73	20.89	481963
2010-04-08	20.76	21.10	20.71	21.02	495822
2010-04-09	21.08	21.18	20.98	21.18	523117
2010-04-12	21.18	21.24	20.89	21.23	600973
2010-04-13	20.80	20.80	20.38	20.61	1116359
2010-04-14	20.63	21.09	20.63	21.08	890617
2010-04-15	21.11	21.39	20.73	20.81	785957
2010-04-16	20.94	21.07	20.00	20.52	1160625
2010-04-19	20.50	20.87	20.40	20.72	997429
2010-04-20	20.79	21.12	20.65	21.12	627220
2010-04-21	21.12	21.50	21.03	21.49	938339
2010-04-22	21.46	21.77	21.28	21.72	688212
2010-04-23	21.79	21.83	21.53	21.66	510482
2010-04-26	21.64	21.72	21.02	21.02	847922
2010-04-27	21.09	21.38	20.83	20.88	893319
2010-04-28	21.03	21.24	20.80	20.91	473026
2010-04-29	21.06	21.40	20.88	21.20	498476
2010-04-30	21.32	21.45	20.90	20.92	863931
2010-05-03	21.03	21.18	20.76	20.94	535371
2010-05-04	20.73	20.74	20.46	20.52	596322
2010-05-05	20.47	20.65	20.33	20.52	562376
2010-05-06	20.39	20.60	19.19	19.78	994692
2010-05-07	19.87	20.20	19.53	19.62	955889
2010-05-10	20.27	20.65	19.81	20.28	947474
2010-05-11	20.05	20.66	20.02	20.49	574023
2010-05-12	20.66	20.66	20.30	20.51	576449
2010-05-13	20.38	20.51	20.21	20.22	459049
2010-05-14	20.11	20.20	19.67	19.76	1202039
2010-05-17	19.78	20.14	19.52	20.08	1047175
2010-05-18	20.29	20.29	19.37	19.42	662495
2010-05-19	19.42	19.72	19.15	19.25	493707
2010-05-20	18.95	19.13	18.45	18.45	1025433
2010-05-21	18.43	18.82	18.24	18.80	1517658
2010-05-24	18.80	18.93	18.51	18.54	603108
2010-05-25	18.19	18.63	18.18	18.58	724247
2010-05-26	18.67	18.87	18.49	18.54	784808
2010-05-27	18.78	19.10	18.64	18.93	802459
2010-05-28	18.95	19.11	18.58	18.77	598299
2010-06-01	18.73	18.87	18.31	18.31	705042
2010-06-02	18.34	18.89	18.34	18.85	795574
2010-06-03	18.77	18.87	18.65	18.77	402011
2010-06-04	18.46	18.59	18.10	18.14	776756
2010-06-07	18.19	18.52	18.01	18.09	1393573
2010-06-08	18.17	18.34	17.99	18.34	702785
2010-06-09	18.19	18.28	17.94	18.03	886792
2010-06-10	18.30	18.68	18.29	18.67	723088
2010-06-11	18.49	18.67	18.37	18.65	633038
2010-06-14	18.82	19.09	18.64	18.78	706692
2010-06-15	18.78	19.00	18.58	18.98	664792
2010-06-16	18.82	19.01	18.69	18.86	434282
2010-06-17	18.99	19.11	18.77	18.96	511004
2010-06-18	18.97	19.10	18.75	18.93	731479
2010-06-21	19.10	19.10	18.67	18.69	522979
2010-06-22	18.73	19.03	18.57	18.59	458209
2010-06-23	18.63	18.76	18.48	18.55	385087
2010-06-24	18.51	18.77	18.37	18.43	571880
2010-06-25	18.44	18.72	18.34	18.42	2523658
2010-06-28	18.52	18.62	18.36	18.51	473736
2010-06-29	18.28	18.56	18.22	18.33	991156
2010-06-30	18.30	18.49	18.15	18.18	985818
2010-07-01	18.28	18.37	17.77	17.98	758169
2010-07-02	18.11	18.16	17.73	17.87	525616
2010-07-06	18.01	18.27	17.85	18.03	750690
2010-07-07	18.03	18.87	18.03	18.85	751579
2010-07-08	18.96	19.08	18.54	18.77	629722
2010-07-09	18.80	19.00	18.70	18.99	394111
2010-07-12	18.90	19.03	18.73	18.84	575538
2010-07-13	18.97	19.44	18.92	19.39	796100
2010-07-14	19.39	19.39	18.94	19.03	894314
2010-07-15	19.19	19.45	18.75	19.34	1395972
2010-07-16	19.29	19.30	18.78	18.82	821520
2010-07-19	18.96	19.00	18.74	18.92	734434
2010-07-20	18.69	19.10	18.48	19.08	843218
2010-07-21	19.17	19.20	18.61	18.62	685717
2010-07-22	18.83	19.31	18.83	19.21	562009
2010-07-23	19.13	19.37	19.05	19.31	447026
2010-07-26	19.24	19.80	19.10	19.79	711352
2010-07-27	19.81	20.05	19.77	19.89	763266
2010-07-28	19.80	20.05	19.67	19.72	482875
2010-07-29	19.87	20.00	19.66	19.77	492897
2010-07-30	19.59	19.92	19.49	19.77	564993
2010-08-02	20.07	20.18	19.89	20.16	669773
2010-08-03	20.06	20.37	19.98	20.06	1012015
2010-08-04	20.16	20.21	20.02	20.13	564013
2010-08-05	20.08	20.12	19.88	20.03	776594
2010-08-06	19.89	19.95	19.57	19.78	454201
2010-08-09	19.80	19.98	19.67	19.97	336380
2010-08-10	19.76	19.89	19.54	19.71	388145
2010-08-11	19.47	19.48	19.13	19.14	558529
2010-08-12	18.95	19.09	18.75	18.98	480983
2010-08-13	18.91	19.02	18.84	18.87	679238
2010-08-16	18.77	19.05	18.71	18.91	653135
2010-08-17	19.01	19.14	18.81	19.00	565261
2010-08-18	19.03	19.15	18.88	19.03	543780
2010-08-19	18.89	18.98	18.73	18.79	606577
2010-08-20	18.69	18.81	18.43	18.68	510607
2010-08-23	18.81	18.92	18.58	18.59	312164
2010-08-24	18.43	18.53	18.25	18.38	502231
2010-08-25	18.27	18.45	18.18	18.39	500458
2010-08-26	18.43	18.53	18.16	18.18	553162
2010-08-27	18.35	18.53	18.12	18.47	557248
2010-08-30	18.38	18.46	18.04	18.06	667226
2010-08-31	17.96	18.20	17.93	18.05	789427
2010-09-01	18.21	18.51	18.14	18.51	847793
2010-09-02	18.56	18.76	18.45	18.70	901452
2010-09-03	18.92	19.01	18.80	18.99	484519
2010-09-07	18.81	18.81	18.42	18.43	651817
2010-09-08	18.51	18.78	18.51	18.70	944955
2010-09-09	18.93	19.07	18.75	18.91	555035
2010-09-10	18.90	19.07	18.85	18.95	458017
2010-09-13	19.09	19.28	18.96	19.22	439973
2010-09-14	19.22	19.30	18.80	19.01	556386
2010-09-15	18.92	19.24	18.85	19.13	557634
2010-09-16	19.09	19.19	18.93	19.11	345640
2010-09-17	19.18	19.25	18.93	19.02	1113837
2010-09-20	18.98	19.48	18.98	19.42	659898
2010-09-21	19.40	19.54	19.15	19.18	631346
2010-09-22	19.17	19.27	19.01	19.02	803553
2010-09-23	18.94	19.18	18.77	18.79	942652
2010-09-24	19.04	19.25	18.91	19.25	562384
2010-09-27	19.30	19.34	18.90	18.92	564945
2010-09-28	19.03	19.04	18.75	18.96	724775
2010-09-29	18.85	19.22	18.78	19.01	966740
2010-09-30	19.10	19.49	18.98	18.99	1088119
2010-10-01	19.15	19.32	18.80	19.02	887617
2010-10-04	18.91	19.13	18.89	18.97	694424
2010-10-05	19.16	19.60	19.02	19.50	1131591
2010-10-06	19.50	19.50	19.33	19.43	416073
2010-10-07	19.56	19.64	19.26	19.35	511744
2010-10-08	19.40	19.40	19.11	19.26	417134
2010-10-11	19.22	19.22	19.07	19.10	333538
2010-10-12	19.10	19.23	19.01	19.17	721274
2010-10-13	19.24	19.32	19.05	19.08	1193883
2010-10-14	19.06	19.17	18.27	18.50	1978858
2010-10-15	18.51	18.66	18.23	18.38	1152605
2010-10-18	18.41	18.69	18.41	18.69	1037197
2010-10-19	18.52	18.85	18.37	18.52	1031757
2010-10-20	18.56	18.63	18.37	18.53	806893
2010-10-21	18.63	18.72	18.33	18.47	703335
2010-10-22	18.56	18.64	18.45	18.59	597810
2010-10-25	18.75	18.75	18.36	18.38	515763
2010-10-26	18.36	18.55	18.28	18.35	934255
2010-10-27	18.32	18.71	18.29	18.45	847267
2010-10-28	18.58	18.69	18.47	18.53	943113
2010-10-29	18.56	18.63	18.45	18.61	682281
2010-11-01	18.73	18.73	18.22	18.46	902101
2010-11-02	18.61	18.74	18.47	18.54	776968
2010-11-03	18.60	18.70	18.48	18.61	1052881
2010-11-04	18.85	19.18	18.64	19.17	1493081
2010-11-05	19.18	19.97	19.06	19.60	1197014
2010-11-08	19.60	19.69	19.35	19.46	637574
2010-11-09	19.56	19.67	19.26	19.31	739289
2010-11-10	19.38	19.50	19.13	19.48	1352028
2010-11-11	19.27	19.46	19.17	19.35	569771
2010-11-12	19.29	19.30	19.03	19.06	751589
2010-11-15	19.14	19.37	19.07	19.18	593846
2010-11-16	19.14	19.19	18.80	19.03	1030910
2010-11-17	19.09	19.27	18.80	18.87	692879
2010-11-18	19.12	19.29	18.95	19.09	632893
2010-11-19	18.96	19.07	18.87	18.99	399769
2010-11-22	18.95	19.15	18.83	19.10	898558
2010-11-23	18.95	19.33	18.89	19.13	833423
2010-11-24	19.25	19.40	19.13	19.27	607771
2010-11-26	19.06	19.23	18.98	18.99	351117
2010-11-29	18.96	19.17	18.93	19.12	683719
2010-11-30	19.00	19.13	18.85	18.97	809174
2010-12-01	19.27	19.51	19.16	19.50	882455
2010-12-02	18.54	19.06	18.44	19.03	1120837
2010-12-03	18.98	19.26	18.77	19.21	800135
2010-12-06	19.22	19.22	19.03	19.12	579224
2010-12-07	19.28	19.44	19.14	19.15	823536
2010-12-08	19.11	19.55	19.11	19.53	824999
2010-12-09	19.62	19.79	19.54	19.71	990020
2010-12-10	19.72	19.81	19.54	19.80	692463
2010-12-13	19.82	20.06	19.54	19.91	750626
2010-12-14	19.95	20.10	19.95	19.98	731701
2010-12-15	19.88	20.20	19.86	19.91	1429716
2010-12-16	20.01	20.50	19.82	19.87	2149204
2010-12-17	19.92	20.00	19.69	19.91	2339989
2010-12-20	20.04	20.08	19.87	19.91	822877
2010-12-21	20.01	20.02	19.92	20.00	820511
2010-12-22	20.03	20.09	19.99	20.06	1502618
2010-12-23	20.08	20.11	19.98	19.99	691871
2010-12-27	19.97	20.09	19.85	20.09	343503
2010-12-28	20.15	20.26	20.02	20.21	424427
2010-12-29	20.28	20.29	20.13	20.13	453416
2010-12-30	20.18	20.30	20.15	20.22	343127
2010-12-31	20.24	20.27	20.07	20.07	492980
2011-01-03	20.28	20.63	20.21	20.47	542986
2011-01-04	20.47	20.48	19.85	20.04	702754
2011-01-05	20.01	20.50	19.97	20.36	929906
2011-01-06	20.30	20.67	20.22	20.29	682774
2011-01-07	20.36	20.45	19.86	20.04	763053
2011-01-10	20.03	20.40	19.71	20.27	1402045
2011-01-11	20.34	20.42	20.19	20.29	638775
2011-01-12	20.45	20.66	20.34	20.56	834600
2011-01-13	20.60	21.15	20.43	20.65	1384019
2011-01-14	20.65	21.46	20.49	21.20	1311082
2011-01-18	21.09	21.51	20.99	21.51	1377543
2011-01-19	21.38	21.55	21.19	21.25	1024179
2011-01-20	21.18	21.31	20.88	20.98	939020
2011-01-21	21.25	21.30	21.03	21.09	647530
2011-01-24	21.05	21.18	20.95	20.98	486435
2011-01-25	20.89	21.11	20.85	21.07	558803
2011-01-26	21.06	21.10	20.67	20.75	833394
2011-01-27	20.72	21.14	20.67	20.99	647525
2011-01-28	20.95	21.12	20.71	20.74	608340
2011-01-31	20.85	20.98	20.67	20.77	734986
2011-02-01	20.96	21.11	20.84	21.08	519299
2011-02-02	20.99	21.09	20.68	20.69	741672
2011-02-03	20.65	20.74	20.40	20.50	1150123
2011-02-04	20.54	20.72	20.40	20.70	569233
2011-02-07	20.75	20.87	20.65	20.87	712323
2011-02-08	20.83	20.92	20.71	20.80	685657
2011-02-09	20.71	20.95	20.56	20.62	870347
2011-02-10	20.53	20.71	20.47	20.51	621932
2011-02-11	20.49	21.15	20.47	20.86	845456
2011-02-14	20.89	20.95	20.66	20.71	999365
2011-02-15	20.59	20.72	20.56	20.64	836090
2011-02-16	20.63	20.82	20.63	20.79	830145
2011-02-17	20.68	20.75	20.61	20.63	456270
2011-02-18	20.70	20.75	20.57	20.68	694973
2011-02-22	20.54	20.66	20.36	20.38	681169
2011-02-23	20.35	20.48	20.01	20.08	573461
2011-02-24	20.00	20.11	19.79	19.84	1197882
2011-02-25	19.94	20.20	19.92	20.20	937617
2011-02-28	20.21	20.51	20.21	20.28	765340
2011-03-01	20.29	20.29	20.02	20.11	945263
2011-03-02	20.16	20.31	20.02	20.04	667163
2011-03-03	20.19	20.60	20.14	20.51	521147
2011-03-04	20.45	20.51	20.14	20.24	454391
2011-03-07	20.34	20.49	20.16	20.26	1656791
2011-03-08	20.32	20.83	20.28	20.80	656980
2011-03-09	20.69	20.82	20.52	20.65	372132
2011-03-10	20.30	20.34	20.08	20.15	880769
2011-03-11	20.09	20.33	20.04	20.26	477436
2011-03-14	20.16	20.28	20.01	20.10	469328
2011-03-15	19.60	20.12	19.47	19.88	1093476
2011-03-16	19.92	20.25	19.88	19.94	1660186
2011-03-17	20.20	20.20	19.79	19.89	697968
2011-03-18	20.15	20.28	19.98	20.10	1260655
2011-03-21	20.30	20.47	20.17	20.26	1114966
2011-03-22	20.31	20.33	20.12	20.16	749027
2011-03-23	20.16	20.23	19.89	19.97	576744
2011-03-24	20.02	20.05	19.79	19.95	488585
2011-03-25	19.96	20.19	19.89	19.95	531326
2011-03-28	20.06	20.10	19.77	19.84	607454
2011-03-29	19.86	20.08	19.80	19.95	702638
2011-03-30	20.04	20.30	20.01	20.28	609745
2011-03-31	20.20	20.50	20.10	20.42	714849
2011-04-01	20.55	20.73	20.39	20.71	774215
2011-04-04	20.84	20.84	20.63	20.71	516923
2011-04-05	20.65	20.86	20.61	20.70	684482
2011-04-06	20.81	21.01	20.71	20.99	862393
2011-04-07	20.95	21.08	20.85	20.91	605554
2011-04-08	20.90	21.00	20.59	20.67	462835
2011-04-11	20.64	20.90	20.64	20.83	1031017
2011-04-12	20.68	20.85	20.61	20.61	338148
2011-04-13	20.75	20.80	20.37	20.45	495741
2011-04-14	20.46	20.60	20.23	20.55	665483
2011-04-15	20.65	20.78	20.50	20.78	700681
2011-04-18	20.58	20.80	20.50	20.66	951105
2011-04-19	20.73	20.83	20.62	20.68	825594
2011-04-20	20.87	21.01	20.75	20.94	922601
2011-04-21	20.99	21.00	20.80	21.00	453052
2011-04-25	21.02	21.14	20.91	21.01	570299
2011-04-26	21.02	21.21	20.93	21.21	1064710
2011-04-27	21.19	21.52	21.15	21.36	753563
2011-04-28	21.34	21.46	21.30	21.45	631653
2011-04-29	21.50	21.53	21.30	21.50	607049
2011-05-02	21.60	21.69	21.42	21.61	913913
2011-05-03	21.60	21.80	21.50	21.71	612797
2011-05-04	21.78	21.78	21.47	21.59	522058
2011-05-05	21.51	21.59	21.26	21.41	569098
2011-05-06	21.71	21.71	21.31	21.40	417548
2011-05-09	21.45	21.52	21.26	21.51	620778
2011-05-10	21.61	21.77	21.44	21.72	669119
2011-05-11	21.77	21.83	21.59	21.63	422481
2011-05-12	21.59	21.78	21.38	21.77	468438
2011-05-13	21.72	21.72	21.32	21.34	433909
2011-05-16	21.34	21.44	21.26	21.33	379454
2011-05-17	21.33	21.56	21.23	21.55	503456
2011-05-18	21.53	21.87	21.41	21.85	453195
2011-05-19	21.99	22.17	21.62	21.85	456478
2011-05-20	21.81	21.86	21.58	21.59	356101
2011-05-23	20.37	20.57	20.32	20.46	729572
2011-05-24	20.58	20.58	20.26	20.42	417328
2011-05-25	20.34	20.47	20.14	20.18	744372
2011-05-26	20.17	20.19	20.00	20.11	893860
2011-05-27	20.16	20.30	20.16	20.27	726117
2011-05-31	20.43	20.59	20.28	20.58	995239
2011-06-01	20.55	20.56	19.76	19.77	1369288
2011-06-02	19.90	20.02	19.81	20.01	872788
2011-06-03	19.83	20.00	19.72	19.79	603255
2011-06-06	19.76	19.92	19.60	19.76	802376
2011-06-07	19.94	20.02	19.76	19.80	1142857
2011-06-08	19.69	19.78	19.55	19.57	621942
2011-06-09	19.64	19.84	19.51	19.74	853716
2011-06-10	19.64	19.79	19.32	19.49	1204231
2011-06-13	19.51	19.71	19.36	19.60	985904
2011-06-14	19.79	19.90	19.66	19.76	716841
2011-06-15	19.63	19.78	19.54	19.59	747168
2011-06-16	19.63	19.95	19.57	19.82	1023073
2011-06-17	19.93	20.06	19.84	19.91	929887
2011-06-20	19.89	20.11	19.85	19.96	570611
2011-06-21	20.03	20.12	19.90	20.10	445449
2011-06-22	20.07	20.29	19.95	20.10	996234
2011-06-23	19.91	20.11	19.75	19.91	995461
2011-06-24	19.98	20.13	19.77	19.83	1055559
2011-06-27	19.89	20.30	19.73	20.03	550785
2011-06-28	20.13	20.13	19.96	20.10	363808
2011-06-29	20.23	20.61	20.12	20.55	944211
2011-06-30	20.62	20.84	20.42	20.68	738584
2011-07-01	20.75	20.98	20.69	20.94	449630
2011-07-05	20.88	21.00	20.63	20.80	527174
2011-07-06	20.78	21.03	20.75	20.97	798194
2011-07-07	21.05	21.16	21.00	21.07	659781
2011-07-08	20.83	21.04	20.83	20.96	864740
2011-07-11	20.74	20.80	20.57	20.63	535419
2011-07-12	20.43	20.82	20.42	20.70	965537
2011-07-13	20.72	21.16	20.64	20.87	1218555
2011-07-14	20.88	21.04	20.31	20.43	1447911
2011-07-15	20.56	20.74	20.25	20.60	708793
2011-07-18	20.55	20.61	20.30	20.42	1069612
2011-07-19	20.48	20.69	20.36	20.63	936072
2011-07-20	20.69	20.96	20.57	20.75	743017
2011-07-21	20.87	20.96	20.73	20.91	2248477
2011-07-22	20.96	20.96	20.61	20.68	805800
2011-07-25	20.51	20.73	20.32	20.66	1230392
2011-07-26	20.69	20.72	20.38	20.41	867310
2011-07-27	20.36	20.48	19.81	19.84	1350168
2011-07-28	19.89	20.05	19.72	19.76	1410016
2011-07-29	19.62	19.82	19.51	19.68	993309
2011-08-01	19.94	19.99	19.61	19.73	963705
2011-08-02	19.64	19.79	19.34	19.35	1008899
2011-08-03	19.41	19.47	18.96	19.43	1119554
2011-08-04	19.24	19.45	18.79	18.80	2263216
2011-08-05	19.01	19.02	18.37	18.43	1520640
2011-08-08	18.07	18.28	17.24	17.25	2831552
2011-08-09	17.62	18.15	17.01	18.14	2669217
2011-08-10	17.72	17.93	17.18	17.21	1961828
2011-08-11	17.36	18.16	17.25	17.99	1806530
2011-08-12	18.12	18.24	17.57	17.66	977358
2011-08-15	17.82	18.22	17.82	18.21	972050
2011-08-16	17.98	18.07	17.69	17.99	1225359
2011-08-17	18.17	18.37	18.02	18.14	770155
2011-08-18	17.70	17.70	17.27	17.37	1408020
2011-08-19	17.15	17.63	17.01	17.04	1270618
2011-08-22	17.46	17.57	17.07	17.16	1053365
2011-08-23	17.24	17.93	16.99	17.93	983436
2011-08-24	17.91	18.41	17.81	18.38	971871
2011-08-25	18.63	19.13	17.77	18.06	885282
2011-08-26	17.95	18.45	17.67	18.37	575029
2011-08-29	18.54	19.01	18.52	18.99	535743
2011-08-30	18.88	19.17	18.81	18.97	1093561
2011-08-31	19.09	19.19	18.82	19.03	1228698
2011-09-01	19.10	19.10	18.43	18.43	1255379
2011-09-02	18.09	18.34	17.85	17.87	1131471
2011-09-06	17.35	17.70	17.32	17.63	1740761
2011-09-07	17.71	18.30	17.66	18.28	1544333
2011-09-08	18.09	18.27	17.81	17.88	1309980
2011-09-09	17.73	17.99	17.24	17.29	1268125
2011-09-12	17.10	17.66	17.08	17.62	1333834
2011-09-13	17.70	17.98	17.57	17.79	782408
2011-09-14	17.93	18.28	17.73	18.09	790684
2011-09-15	18.23	18.30	17.88	18.24	1173700
2011-09-16	18.22	18.33	17.77	17.97	1885442
2011-09-19	17.70	17.80	17.44	17.58	843460
2011-09-20	17.67	17.92	17.52	17.54	1068708
2011-09-21	17.52	17.60	16.48	16.48	1350752
2011-09-22	16.07	16.54	15.98	16.41	1729855
2011-09-23	16.39	16.59	16.21	16.53	1217565
2011-09-26	16.71	17.16	16.48	17.14	897373
2011-09-27	17.36	17.52	16.96	17.09	899897
2011-09-28	17.18	17.34	16.63	16.66	826968
2011-09-29	17.03	17.26	16.69	17.20	1396844
2011-09-30	16.96	17.25	16.71	16.72	1067045
2011-10-03	16.70	17.06	16.18	16.21	1001521
2011-10-04	16.05	17.26	15.90	17.22	1861831
2011-10-05	17.07	17.48	16.86	17.38	805295
2011-10-06	17.35	17.75	17.22	17.74	1061712
2011-10-07	17.86	17.86	16.94	16.97	1138204
2011-10-10	17.31	17.89	17.22	17.86	737422
2011-10-11	17.70	18.08	17.58	18.02	1047517
2011-10-12	18.17	18.76	18.10	18.55	1576877
2011-10-13	18.28	18.28	16.96	17.84	2696540
2011-10-14	17.42	17.66	16.98	17.49	1990575
2011-10-17	17.47	17.51	17.04	17.09	1247084
2011-10-18	17.18	18.19	17.18	18.05	1235288
2011-10-19	18.07	18.30	17.80	17.88	1375828
2011-10-20	17.98	18.11	17.59	17.94	1085585
2011-10-21	18.15	18.55	17.94	18.50	3253936
2011-10-24	18.47	18.79	18.31	18.75	1170151
2011-10-25	18.70	18.73	18.22	18.25	934467
2011-10-26	18.53	18.75	18.25	18.64	1026869
2011-10-27	19.00	19.35	18.85	19.25	1858008
2011-10-28	19.15	19.28	18.91	19.06	957234
2011-10-31	18.81	19.08	18.65	18.66	1047993
2011-11-01	18.16	18.53	17.86	17.93	1343264
2011-11-02	18.33	18.59	18.19	18.56	737587
2011-11-03	18.76	18.78	18.32	18.75	837789
2011-11-04	18.57	18.64	18.32	18.60	656440
2011-11-07	18.63	18.82	18.39	18.80	673344
2011-11-08	18.88	19.18	18.59	19.08	942276
2011-11-09	18.65	18.79	18.15	18.21	1036555
2011-11-10	18.53	18.69	18.29	18.54	784884
2011-11-11	18.79	18.83	18.64	18.77	943658
2011-11-14	18.63	18.75	18.29	18.38	609398
2011-11-15	18.33	18.60	18.24	18.53	1294440
2011-11-16	18.42	18.77	18.28	18.32	876663
2011-11-17	18.28	18.54	18.15	18.26	840117
2011-11-18	18.28	18.60	18.17	18.57	1001735
2011-11-21	18.35	18.55	18.00	18.17	1402536
2011-11-22	18.24	18.35	17.98	18.13	1318961
2011-11-23	18.06	18.08	17.55	17.55	840300
2011-11-25	17.59	17.80	17.47	17.69	438884
2011-11-28	18.15	18.30	17.74	17.80	1214248
2011-11-29	17.81	18.01	17.70	17.89	1139908
2011-11-30	18.51	18.81	18.26	18.80	1298298
2011-12-01	18.74	18.83	18.46	18.62	908822
2011-12-02	18.83	19.04	18.69	18.78	874618
2011-12-05	19.02	19.24	18.86	19.05	1152555
2011-12-06	18.98	19.04	18.80	18.85	742260
2011-12-07	18.77	18.99	18.33	18.96	1364267
2011-12-08	18.79	18.88	18.34	18.38	566167
2011-12-09	18.52	19.09	18.52	19.05	791746
2011-12-12	18.80	18.81	18.53	18.67	670705
2011-12-13	18.82	18.95	18.35	18.46	585247
2011-12-14	18.37	18.59	18.20	18.36	707312
2011-12-15	18.57	18.65	18.36	18.61	685361
2011-12-16	18.69	19.07	18.51	18.58	2278469
2011-12-19	18.71	18.80	18.12	18.21	1291933
2011-12-20	18.51	18.96	18.49	18.81	1553838
2011-12-21	18.79	19.07	18.67	19.05	610108
2011-12-22	19.15	19.49	18.92	19.39	914059
2011-12-23	19.53	19.53	19.27	19.34	512188
2011-12-27	19.32	19.45	19.24	19.42	435430
2011-12-28	19.47	19.47	19.13	19.15	415397
2011-12-29	19.24	19.49	19.14	19.48	381901
2011-12-30	19.45	19.48	19.23	19.25	630742
2012-01-03	19.55	19.78	19.35	19.52	1167470
2012-01-04	19.38	19.49	19.20	19.44	871241
2012-01-05	19.23	19.68	19.08	19.51	1155319
2012-01-06	19.58	19.58	19.22	19.49	692120
2012-01-09	19.61	19.82	19.53	19.82	970101
2012-01-10	19.96	20.14	19.86	19.95	762833
2012-01-11	19.90	20.09	19.75	20.08	472522
2012-01-12	20.07	20.15	19.67	19.98	665104
2012-01-13	19.65	20.09	19.59	20.05	889504
2012-01-17	20.12	20.50	20.04	20.21	1344431
2012-01-18	20.13	20.48	20.07	20.46	917690
2012-01-19	20.42	20.57	20.23	20.48	1019490
2012-01-20	20.46	20.60	20.24	20.57	790360
2012-01-23	20.66	20.76	20.46	20.51	614145
2012-01-24	20.47	20.49	19.94	20.27	636258
2012-01-25	20.38	20.55	20.14	20.50	743262
2012-01-26	20.62	20.63	19.77	19.99	754932
2012-01-27	19.97	20.09	19.86	19.99	665171
2012-01-30	19.94	19.96	19.67	19.68	813601
2012-01-31	19.84	19.96	19.60	19.61	1022270
2012-02-01	19.80	20.02	19.63	19.94	1291828
2012-02-02	20.02	20.02	19.75	19.82	989453
2012-02-03	20.03	20.20	20.00	20.12	986015
2012-02-06	20.07	20.07	19.69	19.77	893848
2012-02-07	19.77	19.81	19.57	19.66	1206790
2012-02-08	19.70	19.73	19.48	19.61	709605
2012-02-09	19.66	19.73	19.42	19.69	709898
2012-02-10	19.55	19.55	19.13	19.27	1423412
2012-02-13	19.48	19.52	19.27	19.51	692003
2012-02-14	19.48	19.56	19.23	19.33	612200
2012-02-15	19.46	19.66	19.33	19.47	633461
2012-02-16	19.49	19.98	19.36	19.95	859904
2012-02-17	20.08	20.10	19.87	20.01	653943
2012-02-21	20.07	20.07	19.76	19.92	545469
2012-02-22	19.91	19.91	19.51	19.54	644032
2012-02-23	19.59	19.92	19.43	19.88	775345
2012-02-24	19.92	19.92	19.69	19.74	527701
2012-02-27	19.60	20.04	19.45	19.98	722199
2012-02-28	20.03	20.03	19.62	19.70	863250
2012-02-29	19.76	19.87	19.42	19.50	987017
2012-03-01	19.59	19.73	19.51	19.62	773440
2012-03-02	19.57	19.71	19.45	19.46	581650
2012-03-05	19.40	19.67	19.26	19.59	490805
2012-03-06	19.41	19.47	19.06	19.15	659449
2012-03-07	19.11	19.27	18.98	19.24	1644475
2012-03-08	19.38	19.48	19.23	19.45	824578
2012-03-09	19.46	19.90	19.36	19.81	767245
2012-03-12	19.82	19.99	19.69	19.78	728787
2012-03-13	19.90	20.37	19.88	20.36	864568
2012-03-14	20.36	20.43	20.03	20.05	855524
2012-03-15	20.06	20.45	19.97	20.40	838269
2012-03-16	20.60	20.71	20.37	20.55	1862798
2012-03-19	20.48	20.85	20.31	20.63	1086107
2012-03-20	20.52	20.75	20.37	20.53	690368
2012-03-21	20.61	20.76	20.37	20.49	510782
2012-03-22	20.39	20.39	20.07	20.24	346648
2012-03-23	20.32	20.32	20.03	20.25	523943
2012-03-26	20.34	20.55	20.24	20.52	535314
2012-03-27	20.49	20.54	20.35	20.36	371617
2012-03-28	20.40	20.66	20.31	20.66	525551
2012-03-29	20.57	20.59	20.19	20.52	532041
2012-03-30	20.63	20.63	20.35	20.47	562852
2012-04-02	20.47	20.71	20.29	20.53	785296
2012-04-03	20.60	20.65	20.40	20.63	711945
2012-04-04	20.37	20.53	20.11	20.23	837356
2012-04-05	20.16	20.32	20.06	20.11	567977
2012-04-09	19.80	19.94	19.71	19.79	703006
2012-04-10	19.85	19.85	19.50	19.60	1233295
2012-04-11	19.85	19.88	19.67	19.78	823708
2012-04-12	19.87	20.40	19.71	20.23	1224169
2012-04-13	20.32	20.36	20.06	20.08	1234134
2012-04-16	20.19	20.33	20.06	20.21	987595
2012-04-17	20.31	20.57	20.28	20.43	1019769
2012-04-18	20.31	20.35	20.05	20.11	825178
2012-04-19	20.14	20.25	19.89	20.03	911871
2012-04-20	20.23	20.39	20.12	20.13	741826
2012-04-23	19.95	20.03	19.86	19.98	875551
2012-04-24	19.97	20.27	19.97	20.19	586400
2012-04-25	20.34	20.50	20.24	20.33	654066
2012-04-26	20.26	20.45	20.26	20.40	906636
2012-04-27	20.46	20.52	20.27	20.46	699325
2012-04-30	20.46	20.53	20.19	20.25	579391
2012-05-01	20.21	20.51	20.20	20.29	603112
2012-05-02	20.22	20.37	20.06	20.29	530803
2012-05-03	20.30	20.44	20.16	20.26	512580
2012-05-04	20.16	20.24	19.88	20.05	688152
2012-05-07	19.96	20.24	19.96	20.10	672275
2012-05-08	20.00	20.46	20.00	20.43	1075269
2012-05-09	20.20	20.35	20.03	20.25	764562
2012-05-10	20.37	20.54	20.29	20.39	602485
2012-05-11	20.16	20.44	20.07	20.25	531051
2012-05-14	20.06	20.17	19.94	20.00	567891
2012-05-15	19.93	20.13	19.71	19.81	606055
2012-05-16	19.91	19.97	19.61	19.61	604679
2012-05-17	19.60	19.72	19.24	19.26	970392
2012-05-18	19.33	19.46	19.12	19.13	595470
2012-05-21	19.20	19.43	19.12	19.40	1270098
2012-05-22	19.47	19.66	19.40	19.52	755567
2012-05-23	19.43	19.65	19.24	19.62	569380
2012-05-24	19.68	19.75	19.47	19.73	566430
2012-05-25	19.85	19.89	19.64	19.70	698852
2012-05-29	19.88	19.88	19.61	19.71	573202
2012-05-30	19.57	19.61	19.34	19.38	670482
2012-05-31	19.35	19.65	19.20	19.57	1178748
2012-06-01	19.23	19.29	18.68	18.68	1030518
2012-06-04	18.77	18.82	18.27	18.36	948500
2012-06-05	18.36	18.55	18.28	18.37	848523
2012-06-06	18.47	18.70	18.34	18.67	1166641
2012-06-07	18.84	19.00	18.77	18.78	1630933
2012-06-08	18.76	19.04	18.65	18.91	1018656
2012-06-11	19.08	19.11	18.71	18.74	697961
2012-06-12	18.77	19.04	18.69	19.04	745606
2012-06-13	18.96	19.20	18.81	18.87	637037
2012-06-14	18.94	19.10	18.87	19.02	659228
2012-06-15	19.01	19.12	18.99	19.04	1423026
2012-06-18	18.92	19.17	18.92	19.10	985570
2012-06-19	19.16	19.39	19.13	19.21	752152
2012-06-20	19.23	19.29	19.04	19.14	590827
2012-06-21	19.22	19.29	18.76	18.78	656485
2012-06-22	18.95	19.11	18.87	19.04	904533
2012-06-25	18.84	18.89	18.62	18.66	741351
2012-06-26	18.75	18.82	18.57	18.73	506476
2012-06-27	18.77	19.04	18.65	19.02	412457
2012-06-28	18.79	19.01	18.58	19.00	809827
2012-06-29	19.25	19.32	19.01	19.14	1109941
2012-07-02	19.15	19.32	19.05	19.19	821600
2012-07-03	19.23	19.31	19.06	19.30	565484
2012-07-05	19.25	19.34	19.13	19.26	842256
2012-07-06	19.16	19.20	19.07	19.17	607252
2012-07-09	19.12	19.37	19.11	19.35	1421887
2012-07-10	19.50	19.60	19.18	19.29	1032556
2012-07-11	19.25	19.50	19.18	19.46	1429837
2012-07-12	19.70	19.99	19.64	19.84	2049225
2012-07-13	19.99	20.39	19.94	20.26	1482707
2012-07-16	20.12	20.34	19.97	20.00	1179581
2012-07-17	20.03	20.25	19.82	20.24	1522725
2012-07-18	20.29	20.51	20.15	20.36	1198442
2012-07-19	20.36	20.51	20.26	20.36	1058073
2012-07-20	20.20	20.45	20.08	20.30	7737240
2012-07-23	20.13	20.13	19.96	20.10	1027309
2012-07-24	20.19	20.20	19.85	20.01	1410424
2012-07-25	20.07	20.09	19.90	19.94	731315
2012-07-26	20.13	20.17	19.93	20.00	886753
2012-07-27	20.11	20.21	19.86	20.10	1319293
2012-07-30	20.03	20.11	19.90	19.94	485841
2012-07-31	19.97	19.98	19.83	19.89	679948
2012-08-01	19.95	19.99	19.71	19.74	548708
2012-08-02	19.67	19.76	19.50	19.64	595121
2012-08-03	19.92	20.19	19.86	20.08	514732
2012-08-06	20.09	20.21	19.84	19.87	403872
2012-08-07	19.98	20.25	19.88	19.98	588653
2012-08-08	19.95	20.26	19.94	20.07	498453
2012-08-09	20.10	20.10	19.82	19.87	381002
2012-08-10	19.85	19.85	19.70	19.85	354942
2012-08-13	19.85	19.90	19.71	19.88	380835
2012-08-14	19.96	19.98	19.84	19.91	430904
2012-08-15	19.92	20.07	19.87	19.90	440311
2012-08-16	19.95	19.97	19.78	19.97	384894
2012-08-17	19.95	20.16	19.89	20.15	392129
2012-08-20	20.15	20.23	20.09	20.14	368156
2012-08-21	20.18	20.40	20.17	20.21	561805
2012-08-22	20.16	20.23	19.93	19.96	467950
2012-08-23	19.98	19.99	19.82	19.82	372252
2012-08-24	19.84	20.04	19.83	19.95	458403
2012-08-27	20.02	20.10	19.90	19.94	275913
2012-08-28	19.92	20.13	19.90	20.07	470378
2012-08-29	20.05	20.34	19.95	20.33	531773
2012-08-30	20.26	20.26	20.13	20.14	445189
2012-08-31	20.28	20.34	20.14	20.32	596060
2012-09-04	20.35	20.76	20.27	20.68	982871
2012-09-05	20.54	20.70	20.29	20.44	1015065
2012-09-06	20.58	20.78	20.57	20.61	907776
2012-09-07	20.68	20.80	20.61	20.73	544586
2012-09-10	20.79	20.81	20.62	20.62	424657
2012-09-11	20.65	20.82	20.54	20.63	414726
2012-09-12	20.70	20.86	20.61	20.76	487181
2012-09-13	20.65	21.19	20.53	20.98	776230
2012-09-14	21.07	21.59	20.95	21.49	695926
2012-09-17	21.48	21.58	21.05	21.08	766096
2012-09-18	21.02	21.10	20.85	20.88	668442
2012-09-19	20.99	21.01	20.73	20.76	566727
2012-09-20	20.58	20.70	20.46	20.54	876533
2012-09-21	20.97	20.98	20.41	20.53	2974811
2012-09-24	20.44	20.77	20.34	20.64	412980
2012-09-25	20.77	20.81	20.47	20.49	433957
2012-09-26	20.48	20.60	20.25	20.29	535302
2012-09-27	20.38	20.61	20.27	20.46	401575
2012-09-28	20.38	20.45	20.22	20.37	412403
2012-10-01	20.51	20.53	20.10	20.24	782084
2012-10-02	20.24	20.39	20.08	20.18	567662
2012-10-03	20.24	20.33	20.09	20.17	447363
2012-10-04	20.25	20.34	20.14	20.29	906416
2012-10-05	20.33	20.45	20.19	20.30	472449
2012-10-08	20.26	20.26	20.10	20.20	553222
2012-10-09	20.38	20.38	20.11	20.20	763079
2012-10-10	20.26	20.35	20.18	20.26	408976
2012-10-11	20.40	20.45	20.26	20.37	475312
2012-10-12	20.30	20.32	19.70	19.76	1219526
2012-10-15	19.79	19.94	19.62	19.67	2085273
2012-10-16	19.48	19.48	18.82	19.01	2838960
2012-10-17	18.94	19.10	18.83	18.95	1765360
2012-10-18	19.01	19.17	18.87	19.07	1152654
2012-10-19	19.16	19.24	19.03	19.03	3124652
2012-10-22	19.05	19.09	18.95	19.08	913578
2012-10-23	18.96	19.23	18.87	19.12	1755597
2012-10-24	19.27	19.27	19.09	19.14	516867
2012-10-25	19.22	19.32	19.13	19.29	606617
2012-10-26	19.28	19.28	19.11	19.24	654373
2012-10-31	19.24	19.24	19.04	19.23	558457
2012-11-01	19.34	19.60	19.24	19.46	911554
2012-11-02	19.54	19.71	19.15	19.38	1272702
2012-11-05	19.46	19.71	19.26	19.49	1132178
2012-11-06	19.57	19.76	19.41	19.69	1077148
2012-11-07	19.51	19.63	19.15	19.16	1148409
2012-11-08	19.27	19.42	19.17	19.19	1112931
2012-11-09	19.19	19.41	19.17	19.22	803234
2012-11-12	19.28	19.37	19.19	19.21	715539
2012-11-13	19.18	19.44	19.10	19.13	673867
2012-11-14	19.08	19.21	18.80	18.84	1110147
2012-11-15	18.84	19.04	18.80	18.84	1138882
2012-11-16	18.89	19.27	18.84	19.23	1213711
2012-11-19	19.37	19.52	19.35	19.52	735166
2012-11-20	19.55	19.76	19.48	19.58	1103330
2012-11-21	19.40	19.69	19.20	19.30	1372359
2012-11-23	19.31	19.80	19.25	19.80	445943
2012-11-26	19.71	19.84	19.55	19.73	1223823
2012-11-27	19.84	19.84	19.48	19.50	1310580
2012-11-28	19.17	19.32	18.53	18.76	1572508
2012-11-29	18.82	18.96	18.77	18.91	811475
2012-11-30	18.94	19.00	18.76	18.97	1159842
2012-12-03	19.01	19.07	18.78	18.86	846149
2012-12-04	19.15	19.15	18.61	18.72	729659
2012-12-05	18.73	18.86	18.68	18.72	559200
2012-12-06	18.69	18.79	18.57	18.65	686589
2012-12-07	18.74	18.76	18.58	18.68	450000
2012-12-10	18.71	19.14	18.62	18.86	999322
2012-12-11	18.91	19.09	18.77	18.80	864155
2012-12-12	18.89	19.09	18.78	18.90	741974
2012-12-13	18.88	18.99	18.58	18.72	880803
2012-12-14	18.63	18.74	18.59	18.62	481836
2012-12-17	18.90	18.99	18.72	18.84	914260
2012-12-18	18.87	19.10	18.82	19.10	903169
2012-12-19	19.07	19.18	18.96	19.02	516522
2012-12-20	19.08	19.13	18.84	19.02	904276
2012-12-21	18.81	18.95	18.70	18.77	2411881
2012-12-24	18.77	18.84	18.68	18.83	439231
2012-12-26	18.81	18.86	18.68	18.70	556539
2012-12-27	18.72	18.78	18.40	18.58	795398
2012-12-28	18.47	18.71	18.42	18.55	682186
2012-12-31	18.56	18.64	18.45	18.59	870611
2013-01-02	18.93	19.27	18.77	19.27	1262600
2013-01-03	19.34	19.55	19.14	19.51	945407
2013-01-04	19.56	19.71	19.46	19.69	930307
2013-01-07	19.53	19.64	19.37	19.61	745979
2013-01-08	19.62	19.73	19.39	19.52	990235
2013-01-09	19.46	19.55	19.29	19.37	732150
2013-01-10	19.55	19.63	19.36	19.52	742106
2013-01-11	19.42	19.55	19.22	19.35	877087
2013-01-14	19.46	19.67	19.31	19.62	915786
2013-01-15	19.55	19.73	19.09	19.36	2193937
2013-01-16	19.42	19.62	19.39	19.52	864242
2013-01-17	19.60	19.67	19.55	19.60	790154
2013-01-18	19.63	19.71	19.45	19.61	2720490
2013-01-22	19.62	19.80	19.62	19.80	1058231
2013-01-23	19.79	19.83	19.62	19.69	604467
2013-01-24	19.66	19.88	19.52	19.76	574721
2013-01-25	19.84	19.84	19.66	19.71	674017
2013-01-28	19.67	19.72	19.49	19.66	1098283
2013-01-29	19.69	19.85	19.65	19.82	572945
2013-01-30	19.82	19.91	19.68	19.86	687931
2013-01-31	19.86	19.97	19.75	19.91	1192663
2013-02-01	19.98	20.11	19.84	20.07	689951
2013-02-04	19.99	20.05	19.84	19.94	576260
2013-02-05	20.06	20.12	19.89	20.09	929229
2013-02-06	20.00	20.15	19.91	20.14	694752
2013-02-07	20.15	20.29	20.06	20.29	1121472
2013-02-08	20.28	20.36	20.15	20.34	960491
2013-02-11	20.34	20.43	20.30	20.37	587775
2013-02-12	20.45	20.55	20.42	20.47	831131
2013-02-13	20.53	20.56	20.42	20.56	541169
2013-02-14	20.47	20.58	20.44	20.57	506170
2013-02-15	20.63	20.63	20.50	20.58	591816
2013-02-19	20.65	20.68	20.55	20.65	673817
2013-02-20	20.67	20.71	20.47	20.48	561380
2013-02-21	20.44	20.58	20.23	20.31	579573
2013-02-22	20.34	20.56	20.24	20.56	527129
2013-02-25	20.04	20.34	19.86	19.87	1409198
2013-02-26	20.00	20.03	19.70	19.86	1010195
2013-02-27	19.90	20.23	19.86	20.16	871158
2013-02-28	20.20	20.44	20.14	20.20	966406
2013-03-01	20.11	20.19	19.88	20.14	1057656
2013-03-04	20.01	20.11	19.85	20.01	900695
2013-03-05	20.12	20.28	20.01	20.14	619218
2013-03-06	20.21	20.28	20.14	20.22	385117
2013-03-07	20.21	20.38	20.19	20.27	394374
2013-03-08	20.40	20.41	20.21	20.30	587660
2013-03-11	20.30	20.45	20.25	20.45	414833
2013-03-12	20.47	20.47	20.31	20.45	601940
2013-03-13	20.49	20.68	20.48	20.65	732005
2013-03-14	20.71	20.86	20.68	20.85	664470
2013-03-15	20.97	21.09	20.81	21.05	2014638
2013-03-18	20.85	21.02	20.83	20.98	763092
2013-03-19	20.97	21.14	20.96	21.13	776538
2013-03-20	21.21	21.37	21.15	21.33	851223
2013-03-21	21.24	21.31	21.14	21.24	522520
2013-03-22	21.32	21.44	21.23	21.40	613054
2013-03-25	21.54	21.58	21.29	21.53	780868
2013-03-26	21.64	21.64	21.33	21.49	669252
2013-03-27	21.42	21.61	21.27	21.59	891357
2013-03-28	21.64	21.68	21.47	21.65	814662
2013-04-01	21.71	21.71	21.51	21.58	1041004
2013-04-02	21.61	21.70	20.97	21.08	1608749
2013-04-03	21.06	21.20	20.81	20.85	796471
2013-04-04	20.83	20.96	20.64	20.95	1205897
2013-04-05	20.79	21.07	20.64	21.04	1089192
2013-04-08	21.13	21.18	20.88	21.15	777172
2013-04-09	21.24	21.24	20.95	21.09	733068
2013-04-10	21.07	21.55	21.07	21.49	887925
2013-04-11	20.87	21.25	20.69	21.05	1762586
2013-04-12	21.19	21.24	20.77	20.91	1321312
2013-04-15	20.78	20.89	20.40	20.40	1255157
2013-04-16	20.54	20.89	20.44	20.75	742359
2013-04-17	20.69	20.83	20.48	20.69	1373670
2013-04-18	20.74	20.80	20.53	20.58	1030616
2013-04-19	20.66	20.89	20.56	20.83	1300070
2013-04-22	20.83	20.91	20.68	20.84	560215
2013-04-23	20.96	21.03	20.79	20.93	671219
2013-04-24	20.95	21.13	20.88	21.12	547439
2013-04-25	21.18	21.32	21.13	21.19	376337
2013-04-26	21.11	21.19	20.84	21.04	553473
2013-04-29	21.13	21.20	21.05	21.13	455866
2013-04-30	21.15	21.28	20.97	21.27	922831
2013-05-01	21.27	21.27	20.86	20.88	553138
2013-05-02	20.87	21.20	20.82	21.04	448133
2013-05-03	21.21	21.37	21.14	21.21	509230
2013-05-06	21.24	21.42	21.23	21.40	412006
2013-05-07	21.48	21.74	21.39	21.73	735765
2013-05-08	21.45	21.74	21.45	21.72	689755
2013-05-09	21.74	21.74	21.54	21.59	325410
2013-05-10	21.65	21.76	21.52	21.74	389073
2013-05-13	21.75	21.88	21.59	21.77	596745
2013-05-14	21.74	21.99	21.67	21.99	510156
2013-05-15	22.00	22.16	21.93	22.12	514365
2013-05-16	22.15	22.23	21.98	22.15	747116
2013-05-17	22.48	22.86	22.25	22.86	1204322
2013-05-20	22.84	23.22	22.79	23.04	878252
2013-05-21	23.02	23.22	22.89	23.16	547652
2013-05-22	23.20	23.53	22.84	22.95	797452
2013-05-23	22.78	22.89	22.34	22.86	836802
2013-05-24	22.93	23.06	22.65	23.06	475013
2013-05-28	23.37	23.54	23.08	23.18	701455
2013-05-29	22.98	23.27	22.94	23.09	433063
2013-05-30	23.18	23.38	23.13	23.23	943616
2013-05-31	23.15	23.31	23.02	23.08	527532
2013-06-03	23.14	23.25	22.88	23.09	819316
2013-06-04	23.11	23.28	22.94	23.10	1003864
2013-06-05	22.95	23.04	22.69	22.74	587566
2013-06-06	22.78	23.18	22.68	23.16	785410
2013-06-07	23.29	23.34	23.11	23.30	358793
2013-06-10	23.39	23.60	23.22	23.60	464518
2013-06-11	23.51	23.64	23.25	23.44	681177
2013-06-12	23.61	23.66	23.01	23.03	806776
2013-06-13	22.96	23.21	22.81	23.21	1907856
2013-06-14	23.15	23.25	22.75	22.81	1185922
2013-06-17	22.85	23.07	22.80	22.97	544211
2013-06-18	23.05	23.11	22.87	23.05	702951
2013-06-19	23.09	23.12	22.87	22.88	704618
2013-06-20	22.76	22.95	22.57	22.81	1140131
2013-06-21	22.99	23.30	22.83	22.86	3514993
2013-06-24	22.78	22.99	22.69	22.76	1385441
2013-06-25	23.02	23.02	22.62	22.79	1902395
2013-06-26	22.98	23.06	22.70	22.80	1192333
2013-06-27	22.99	23.21	22.78	23.20	1119485
2013-06-28	23.12	23.26	22.94	23.10	1436421
2013-07-01	23.25	23.70	23.21	23.54	817361
2013-07-02	23.60	23.94	23.55	23.78	672578
2013-07-03	23.70	23.96	23.60	23.85	357928
2013-07-05	24.03	24.44	23.90	24.42	593185
2013-07-08	24.53	24.57	24.32	24.38	524365
2013-07-09	24.59	24.59	24.20	24.52	732165
2013-07-10	24.46	24.54	24.23	24.34	919966
2013-07-11	24.59	24.91	23.87	23.97	762664
2013-07-12	24.21	24.34	24.01	24.33	736545
2013-07-15	24.28	24.53	24.27	24.53	480378
2013-07-16	24.47	24.52	23.86	24.01	680890
2013-07-17	24.06	24.27	23.98	24.09	562779
2013-07-18	24.18	24.51	24.09	24.49	428383
2013-07-19	24.58	24.76	24.26	24.64	798710
2013-07-22	24.67	24.95	24.57	24.88	440336
2013-07-23	24.90	25.05	24.74	24.98	424376
2013-07-24	25.03	25.20	24.89	24.98	517671
2013-07-25	24.83	24.98	24.44	24.54	630270
2013-07-26	24.48	24.50	24.30	24.47	431214
2013-07-29	24.35	24.42	24.09	24.17	307257
2013-07-30	24.20	24.56	24.19	24.34	575986
2013-07-31	24.46	24.93	24.19	24.20	949631
2013-08-01	24.46	25.11	24.46	24.86	1187506
2013-08-02	24.79	24.79	24.48	24.63	375806
2013-08-05	24.54	24.71	24.36	24.64	237597
2013-08-06	24.55	24.60	24.28	24.32	248145
2013-08-07	24.28	24.37	24.03	24.17	334715
2013-08-08	24.36	24.39	24.08	24.21	250204
2013-08-09	24.17	24.31	24.04	24.07	222482
2013-08-12	23.94	24.17	23.87	24.10	210853
2013-08-13	24.02	24.26	23.76	24.15	263764
2013-08-14	24.09	24.27	24.02	24.06	477680
2013-08-15	23.92	24.00	23.74	23.92	560526
2013-08-16	23.99	24.15	23.82	23.82	322270
2013-08-19	23.76	23.89	23.75	23.86	395049
2013-08-20	23.88	24.25	23.83	24.18	344257
2013-08-21	24.12	24.16	23.83	23.86	343680
2013-08-22	23.87	24.25	23.84	24.16	207351
2013-08-23	24.38	24.38	23.82	24.03	380359
2013-08-26	23.99	24.15	23.83	23.92	246395
2013-08-27	23.64	23.83	23.12	23.14	376933
2013-08-28	23.12	23.43	23.05	23.34	306246
2013-08-29	23.27	23.57	22.99	23.36	280626
2013-08-30	23.32	23.45	22.86	22.90	434860
2013-09-03	23.11	23.44	22.35	22.58	1091215
2013-09-04	22.51	22.83	22.29	22.81	1039198
2013-09-05	22.73	22.99	22.71	22.85	376388
2013-09-06	22.89	23.01	22.46	22.89	537196
2013-09-09	22.89	23.08	22.80	22.96	490894
2013-09-10	23.04	23.14	22.88	23.11	629957
2013-09-11	23.03	23.13	22.88	23.03	396269
2013-09-12	23.03	23.14	22.94	23.01	486301
2013-09-13	22.97	23.13	22.80	22.92	502798
2013-09-16	23.20	23.20	22.94	22.97	579495
2013-09-17	22.93	23.24	22.93	23.18	720012
2013-09-18	23.16	23.33	22.90	22.93	809083
2013-09-19	22.91	23.03	22.48	22.75	944314
2013-09-20	22.84	23.02	22.79	22.89	1810149
2013-09-23	23.00	23.00	22.61	22.64	820466
2013-09-24	22.69	23.12	22.59	22.97	662194
2013-09-25	22.95	23.21	22.77	23.11	538875
2013-09-26	23.11	23.33	22.90	23.12	590943
2013-09-27	22.97	23.36	22.97	23.08	528654
2013-09-30	22.85	23.28	22.60	23.23	656965
2013-10-01	23.27	23.64	23.20	23.57	1526342
2013-10-02	23.39	23.39	23.08	23.21	937731
2013-10-03	23.10	23.36	23.05	23.34	908967
2013-10-04	23.33	23.40	23.20	23.29	758034
2013-10-07	23.12	23.13	22.88	22.88	751859
2013-10-08	22.83	22.94	22.72	22.81	879274
2013-10-09	22.88	23.06	22.73	22.82	832227
2013-10-10	23.11	23.40	22.89	23.39	671853
2013-10-11	23.21	23.72	23.16	23.69	792828
2013-10-14	23.55	23.80	23.41	23.73	1007078
2013-10-15	23.74	23.86	23.24	23.39	1164625
2013-10-16	23.47	24.09	23.47	24.06	878011
2013-10-17	23.91	24.39	23.91	24.34	796656
2013-10-18	24.39	24.51	24.18	24.39	4438024
2013-10-21	24.41	24.77	24.40	24.69	654680
2013-10-22	24.70	24.81	24.52	24.72	486288
2013-10-23	24.70	24.88	24.54	24.72	387625
2013-10-24	24.69	24.76	24.55	24.69	322583
2013-10-25	24.67	24.76	24.54	24.69	330916
2013-10-28	24.69	24.85	24.55	24.74	339835
2013-10-29	24.74	24.84	24.50	24.68	413528
2013-10-30	24.67	24.79	24.54	24.64	340397
2013-10-31	24.61	24.68	24.38	24.40	445795
2013-11-01	24.45	24.55	24.16	24.35	300195
2013-11-04	24.45	24.57	24.16	24.26	296559
2013-11-05	24.06	24.27	24.01	24.11	543491
2013-11-06	24.26	24.58	24.20	24.42	423661
2013-11-07	24.47	24.62	24.08	24.16	370852
2013-11-08	24.16	25.05	24.16	25.03	652417
2013-11-11	24.97	24.99	24.71	24.74	378193
2013-11-12	24.61	24.72	24.44	24.54	388179
2013-11-13	24.46	24.85	24.42	24.82	346191
2013-11-14	24.89	25.08	24.80	25.01	436714
2013-11-15	25.24	25.24	24.87	24.95	452789
2013-11-18	24.93	25.15	24.82	24.91	271710
2013-11-19	24.79	24.99	24.78	24.86	394636
2013-11-20	24.89	25.00	24.71	24.80	256908
2013-11-21	24.88	25.23	24.77	25.14	312044
2013-11-22	25.14	25.41	24.99	25.39	419419
2013-11-25	25.37	25.49	25.23	25.36	564408
2013-11-26	25.22	25.33	25.03	25.13	498170
2013-11-27	25.10	25.35	25.01	25.29	426187
2013-11-29	25.25	25.27	25.05	25.12	238760
2013-12-02	25.01	25.38	24.82	24.93	491946
2013-12-03	24.79	24.95	24.48	24.58	488437
2013-12-04	24.46	24.82	24.45	24.60	299547
2013-12-05	24.52	24.75	24.46	24.75	345012
2013-12-06	25.04	25.26	24.78	24.98	636796
2013-12-09	25.07	25.33	24.92	25.03	511305
2013-12-10	24.96	25.11	24.75	24.77	375368
2013-12-11	24.80	24.90	24.32	24.40	588053
2013-12-12	24.44	24.71	24.44	24.56	571064
2013-12-13	24.58	24.88	24.47	24.53	479233
2013-12-16	24.62	24.83	24.55	24.82	569701
2013-12-17	24.78	25.06	24.48	24.56	609292
2013-12-18	24.55	24.93	24.32	24.91	531982
2013-12-19	24.78	24.85	24.43	24.45	631927
2013-12-20	24.63	24.85	24.40	24.81	1694887
2013-12-23	25.02	25.23	24.85	25.15	571935
2013-12-24	25.05	25.24	25.05	25.14	239906
2013-12-26	25.18	25.36	25.07	25.10	586142
2013-12-27	25.19	25.27	25.03	25.06	342920
2013-12-30	25.01	25.11	24.93	25.04	430836
2013-12-31	24.98	25.11	24.89	25.01	398671
2014-01-02	24.90	24.90	24.53	24.54	516802
2014-01-03	24.50	24.60	24.40	24.49	678535
2014-01-06	24.78	24.87	24.34	24.38	924724
2014-01-07	24.50	24.96	24.43	24.94	872990
2014-01-08	24.90	25.04	24.64	24.90	517835
2014-01-09	25.26	25.55	25.16	25.49	1370078
2014-01-10	25.50	25.63	25.08	25.20	646542
2014-01-13	25.07	25.27	24.95	25.09	809717
2014-01-14	24.78	25.06	24.37	24.78	1079368
2014-01-15	24.76	25.27	24.75	25.12	1177162
2014-01-16	25.12	25.21	25.00	25.17	1106529
2014-01-17	25.29	25.40	25.06	25.25	1918446
2014-01-21	25.39	25.77	25.37	25.64	838391
2014-01-22	25.57	25.89	25.49	25.83	639179
2014-01-23	25.75	25.75	25.42	25.59	640784
2014-01-24	25.48	25.48	25.02	25.03	597030
2014-01-27	24.82	25.20	24.77	24.79	488639
2014-01-28	24.83	25.11	24.74	25.01	626064
2014-01-29	24.79	25.00	24.57	24.58	925695
2014-01-30	24.73	24.82	24.53	24.73	442525
2014-01-31	24.38	24.65	24.19	24.21	654607
2014-02-03	24.38	24.38	23.20	23.32	1847284
2014-02-04	23.45	23.80	23.31	23.66	1054560
2014-02-05	23.63	23.83	23.49	23.65	558708
2014-02-06	23.64	23.85	23.50	23.83	455520
2014-02-07	23.81	23.99	23.67	23.85	403212
2014-02-10	23.87	23.98	23.72	23.96	318838
2014-02-11	23.97	24.40	23.82	24.35	441741
2014-02-12	24.39	24.67	24.19	24.30	407871
2014-02-13	24.13	24.42	23.90	24.42	541412
2014-02-14	24.31	24.58	24.29	24.53	283714
2014-02-18	24.48	24.82	24.43	24.51	593358
2014-02-19	24.41	24.63	23.87	23.88	558211
2014-02-20	23.91	24.07	23.63	23.96	476379
2014-02-21	23.97	24.13	23.83	24.03	570091
2014-02-24	24.00	24.46	23.94	24.41	521509
2014-02-25	24.37	24.57	24.16	24.21	425036
2014-02-26	24.25	24.55	24.13	24.48	549817
2014-02-27	24.49	24.67	24.34	24.63	372931
2014-02-28	24.60	25.07	24.53	24.87	533608
2014-03-03	24.51	24.60	24.38	24.48	536070
2014-03-04	24.85	25.04	24.73	24.89	523607
2014-03-05	24.96	24.96	24.71	24.78	337581
2014-03-06	24.88	24.97	24.72	24.87	774261
2014-03-07	24.95	25.44	24.89	25.31	534181
2014-03-10	25.32	25.54	25.12	25.28	642128
2014-03-11	25.32	25.32	24.96	25.19	445508
2014-03-12	25.11	25.15	24.89	25.07	625979
2014-03-13	25.15	25.30	24.93	25.01	445589
2014-03-14	24.91	25.21	24.80	24.91	387240
2014-03-17	24.99	25.21	24.99	25.17	455989
2014-03-18	25.17	25.33	25.11	25.32	675250
2014-03-19	25.32	25.79	25.21	25.49	417818
2014-03-20	25.41	25.89	25.41	25.89	544121
2014-03-21	26.00	26.34	25.83	25.90	1385864
2014-03-24	25.99	26.17	25.74	25.95	450519
2014-03-25	25.96	26.19	25.69	25.83	539996
2014-03-26	25.90	25.99	25.56	25.59	612789
2014-03-27	25.52	25.65	25.13	25.16	479637
2014-03-28	25.20	25.60	25.10	25.41	469461
2014-03-31	25.57	25.93	25.41	25.85	388253
2014-04-01	25.88	26.29	25.69	26.23	600291
2014-04-02	26.25	26.41	26.02	26.12	563180
2014-04-03	26.14	26.31	26.00	26.26	371623
2014-04-04	26.27	26.42	25.61	25.66	609786
2014-04-07	25.64	25.79	25.20	25.32	1102636
2014-04-08	25.45	25.58	25.21	25.54	824872
2014-04-09	25.60	25.62	25.15	25.41	773311
2014-04-10	25.06	25.06	23.97	23.98	2227122
2014-04-11	23.89	24.09	23.60	23.74	1114425
2014-04-14	23.91	24.16	23.65	23.88	928080
2014-04-15	23.96	24.40	23.75	24.32	1095246
2014-04-16	24.42	24.46	24.15	24.29	511411
2014-04-17	24.25	24.73	24.12	24.66	2151389
2014-04-21	24.64	24.88	24.42	24.50	760940
2014-04-22	24.59	24.92	24.50	24.73	1157601
2014-04-23	24.75	24.84	24.49	24.66	842696
2014-04-24	24.71	24.74	24.29	24.36	431334
2014-04-25	24.24	24.37	24.03	24.06	457232
2014-04-28	24.14	24.27	23.84	24.02	546813
2014-04-29	24.14	24.35	23.98	24.06	568778
2014-04-30	23.93	24.28	23.78	24.21	584669
2014-05-01	24.27	24.30	23.88	24.13	624007
2014-05-02	24.16	24.68	24.11	24.14	606550
2014-05-05	24.01	24.15	23.78	24.03	380225
2014-05-06	23.93	24.22	23.79	23.84	670547
2014-05-07	23.92	24.17	23.89	24.09	625730
2014-05-08	24.20	24.63	24.20	24.37	1020378
2014-05-09	24.38	24.38	24.06	24.27	595908
2014-05-12	24.41	24.70	24.28	24.66	419382
2014-05-13	24.64	24.67	24.32	24.35	343500
2014-05-14	24.24	24.29	23.89	23.96	633642
2014-05-15	23.83	24.06	23.44	23.79	759512
2014-05-16	23.82	23.97	23.64	23.88	964238
2014-05-19	23.80	24.26	23.80	24.23	765129
2014-05-20	24.12	24.28	23.83	24.02	609211
2014-05-21	24.08	24.32	24.01	24.14	370709
2014-05-22	24.14	24.26	24.08	24.16	536206
2014-05-23	24.19	24.27	24.11	24.22	252987
2014-05-27	24.31	24.45	24.10	24.33	495444
2014-05-28	24.32	24.32	24.01	24.16	542713
2014-05-29	24.21	24.32	24.11	24.26	439183
2014-05-30	24.21	24.56	24.14	24.17	571085
2014-06-02	24.22	24.56	24.10	24.52	377323
2014-06-03	24.32	24.65	24.27	24.39	604169
2014-06-04	24.32	24.58	24.32	24.48	574683
2014-06-05	24.46	24.92	24.26	24.86	436032
2014-06-06	24.99	25.22	24.87	25.12	503498
2014-06-09	25.05	25.50	25.01	25.43	595225
2014-06-10	25.36	25.50	25.30	25.34	461912
2014-06-11	25.24	25.29	25.03	25.11	426673
2014-06-12	25.03	25.16	24.85	25.05	409072
2014-06-13	25.14	25.61	25.14	25.34	922066
2014-06-16	25.32	25.35	24.86	24.93	612527
2014-06-17	24.83	25.66	24.83	25.50	899560
2014-06-18	25.55	25.75	25.35	25.63	837176
2014-06-19	25.69	25.74	25.35	25.51	482918
2014-06-20	25.80	25.85	25.57	25.58	1389867
2014-06-23	25.71	25.76	25.48	25.53	455305
2014-06-24	25.45	25.80	25.39	25.45	377462
2014-06-25	25.32	25.65	25.10	25.55	455202
2014-06-26	25.46	25.79	25.30	25.68	573179
2014-06-27	25.81	25.97	25.74	25.88	803432
2014-06-30	25.78	25.98	25.66	25.89	598912
2014-07-01	25.98	26.53	25.94	26.23	1107998
2014-07-02	26.28	26.35	25.95	25.98	449790
2014-07-03	26.10	26.48	26.10	26.37	342408
2014-07-07	26.27	26.53	26.12	26.32	474630
2014-07-08	26.29	26.29	25.84	25.88	856325
2014-07-09	26.08	26.22	25.92	26.01	683966
2014-07-10	25.68	25.99	25.51	25.80	736712
2014-07-11	25.71	25.94	25.54	25.87	828728
2014-07-14	25.94	26.08	25.77	25.89	1216766
2014-07-15	25.65	26.04	25.32	25.71	1425760
2014-07-16	26.19	26.20	25.35	25.48	1430471
2014-07-17	25.29	25.41	24.94	25.02	897146
2014-07-18	25.29	25.43	25.08	25.28	865356
2014-07-21	25.19	25.29	25.00	25.18	489494
2014-07-22	25.36	25.42	25.12	25.13	601462
2014-07-23	25.20	25.32	25.04	25.22	500029
2014-07-24	25.19	25.53	25.07	25.43	454093
2014-07-25	25.33	25.58	25.15	25.53	565561
2014-07-28	25.44	25.49	25.09	25.22	669428
2014-07-29	25.20	25.49	25.14	25.15	739266
2014-07-30	25.26	25.61	25.17	25.39	605347
2014-07-31	25.20	25.35	24.94	25.09	1035221
2014-08-01	25.05	25.17	24.70	24.93	944194
2014-08-04	25.06	25.10	24.69	25.01	537020
2014-08-05	24.86	25.22	24.86	24.97	469262
2014-08-06	24.81	25.14	24.81	25.09	322663
2014-08-07	25.13	25.19	24.75	24.89	389039
2014-08-08	24.98	25.10	24.86	25.04	392179
2014-08-11	25.17	25.24	24.86	25.10	326664
2014-08-12	25.07	25.30	24.97	25.09	374412
2014-08-13	25.21	25.49	25.18	25.34	326526
2014-08-14	25.33	25.46	25.25	25.30	380719
2014-08-15	25.36	25.45	24.96	25.15	400730
2014-08-18	25.38	25.52	25.10	25.45	535694
2014-08-19	25.55	25.61	25.31	25.51	429387
2014-08-20	25.44	25.55	25.25	25.44	384975
2014-08-21	25.43	25.76	25.40	25.66	415306
2014-08-22	25.68	25.85	25.53	25.69	362759
2014-08-25	25.87	25.87	25.59	25.69	437246
2014-08-26	25.64	25.82	25.56	25.75	531203
2014-08-27	25.74	25.85	25.59	25.69	685929
2014-08-28	25.59	25.69	25.46	25.54	452058
2014-08-29	25.59	25.72	25.49	25.69	545139
2014-09-02	25.75	26.08	25.74	25.89	700656
2014-09-03	25.84	25.92	25.59	25.70	538634
2014-09-04	25.71	25.94	25.57	25.61	388059
2014-09-05	25.53	25.74	25.40	25.68	338721
2014-09-08	25.61	25.79	25.49	25.74	565904
2014-09-09	25.61	25.78	25.37	25.45	520390
2014-09-10	25.49	25.81	25.49	25.76	348044
2014-09-11	25.61	25.90	25.48	25.85	497863
2014-09-12	25.80	26.13	25.70	25.97	646725
2014-09-15	25.90	25.99	25.75	25.87	449204
2014-09-16	25.86	26.09	25.66	25.70	645673
2014-09-17	25.68	26.03	25.60	25.76	438849
2014-09-18	25.88	26.37	25.87	26.09	551952
2014-09-19	26.24	26.44	25.86	25.88	1640843
2014-09-22	25.78	25.94	25.58	25.62	463192
2014-09-23	25.52	25.66	25.27	25.29	655557
2014-09-24	25.27	25.49	25.17	25.45	490816
2014-09-25	25.44	25.45	25.06	25.09	637311
2014-09-26	25.17	25.31	24.96	25.14	421354
2014-09-29	24.95	25.14	24.79	25.04	438702
2014-09-30	25.00	25.08	24.81	24.86	569176
2014-10-01	24.78	24.97	24.55	24.63	1057226
2014-10-02	24.65	24.92	24.40	24.77	489575
2014-10-03	25.00	25.20	24.66	25.01	453353
2014-10-06	25.06	25.17	24.78	24.82	504919
2014-10-07	24.44	24.58	24.28	24.36	998321
2014-10-08	24.36	24.68	24.22	24.62	834649
2014-10-09	24.55	24.68	24.14	24.19	774736
2014-10-10	24.16	24.47	24.10	24.22	682184
2014-10-13	24.22	24.40	24.13	24.14	760390
2014-10-14	24.29	24.56	24.11	24.14	1025750
2014-10-15	22.28	23.94	22.27	23.00	1858903
2014-10-16	22.57	23.29	22.49	23.19	1588233
2014-10-17	23.53	23.55	23.13	23.24	1477133
2014-10-20	23.23	23.47	23.03	23.38	840521
2014-10-21	23.53	24.08	23.53	23.89	685898
2014-10-22	23.99	24.08	23.72	23.73	604241
2014-10-23	23.90	24.16	23.68	23.90	481188
2014-10-24	23.88	24.13	23.77	24.02	372521
2014-10-27	24.01	24.23	23.96	24.18	633508
2014-10-28	24.37	24.71	24.24	24.67	629598
2014-10-29	24.72	25.00	24.47	24.96	797478
2014-10-30	24.94	25.10	24.80	24.96	418324
2014-10-31	25.24	25.31	25.10	25.20	658420
2014-11-03	25.26	25.37	25.05	25.22	516186
2014-11-04	25.23	25.33	25.07	25.26	568463
2014-11-05	25.48	25.50	25.18	25.27	455709
2014-11-06	25.28	25.53	25.21	25.44	455615
2014-11-07	25.40	25.59	25.35	25.43	492725
2014-11-10	25.47	25.77	25.35	25.63	420763
2014-11-11	25.68	25.78	25.58	25.61	283009
2014-11-12	25.50	25.88	25.48	25.81	453633
2014-11-13	25.84	25.89	25.66	25.62	52252
2014-11-14	25.64	25.69	25.33	25.40	427715
2014-11-17	25.43	25.61	25.40	25.54	673992
2014-11-18	25.54	25.77	25.41	25.44	564909
2014-11-19	25.40	25.46	25.13	25.29	385990
2014-11-20	25.13	25.36	25.12	25.35	478949
2014-11-21	25.58	25.75	25.07	25.11	454552
2014-11-24	25.16	25.45	24.41	25.43	633314
2014-11-25	25.81	25.90	25.23	25.33	621145
2014-11-26	25.26	25.40	25.20	25.30	355037
2014-11-28	25.34	25.62	25.00	25.04	276833
2014-12-01	24.92	25.02	24.52	24.55	598841
2014-12-02	24.59	25.01	24.47	24.80	426544
2014-12-03	24.73	25.10	24.61	24.92	571747
2014-12-04	24.83	25.17	24.78	24.98	589187
2014-12-05	25.11	25.56	25.11	25.30	465010
2014-12-08	25.30	25.59	25.14	25.34	481824
2014-12-09	25.10	25.61	24.99	25.55	361257
2014-12-10	25.46	25.84	24.92	24.95	931823
2014-12-11	25.09	25.29	24.73	25.08	382053
2014-12-12	24.83	25.10	24.67	24.83	470753
2014-12-15	25.03	25.27	24.49	24.65	688539
2014-12-16	24.46	24.84	24.35	24.64	687457
2014-12-17	24.71	25.14	24.55	25.08	502733
2014-12-18	25.30	25.51	25.29	25.45	726235
2014-12-19	25.43	25.60	25.42	25.48	1555873
2014-12-22	25.49	25.60	25.25	25.42	483796
2014-12-23	25.54	25.67	25.43	25.48	711032
2014-12-24	25.46	25.59	25.14	25.35	1952398
2014-12-26	25.48	25.57	25.38	25.42	525050
2014-12-29	25.42	25.88	25.42	25.70	816126
2014-12-30	25.76	25.87	25.51	25.57	1645182
2014-12-31	25.60	25.83	25.41	25.43	726647
2015-01-02	25.59	25.70	25.02	25.29	818996
2015-01-05	25.19	25.32	24.81	24.83	1137221
2015-01-06	24.79	24.87	24.19	24.21	1196998
2015-01-07	24.28	24.43	24.12	24.32	914131
2015-01-08	24.55	24.71	24.16	24.52	802070
2015-01-09	24.59	24.80	23.98	24.01	1121989
2015-01-12	23.97	24.22	23.59	23.75	1176210
2015-01-13	23.81	24.24	23.61	23.77	1159745
2015-01-14	23.55	23.77	23.16	23.55	1777933
2015-01-15	23.24	23.65	23.11	23.16	1911364
2015-01-16	23.24	23.52	23.16	23.38	797507
2015-01-20	23.39	23.63	23.12	23.35	791238
2015-01-21	23.39	23.63	23.27	23.48	1145669
2015-01-22	23.69	24.46	23.63	24.42	1570548
2015-01-23	24.46	24.59	24.16	24.31	1340410
2015-01-26	24.22	24.65	24.09	24.53	1458370
2015-01-27	23.85	24.32	23.46	23.96	1902735
2015-01-28	23.64	23.96	23.30	23.38	2311256
2015-01-29	23.54	23.56	23.28	23.54	1631248
2015-01-30	23.38	23.55	23.22	23.39	3420251
2015-02-02	23.56	23.90	23.24	23.83	1537863
2015-02-03	24.01	24.36	23.90	24.27	910504
2015-02-04	24.26	24.38	24.01	24.04	893893
2015-02-05	24.22	24.51	24.16	24.47	542533
2015-02-06	24.71	24.98	24.57	24.66	959753
2015-02-09	24.60	24.63	24.35	24.47	524465
2015-02-10	24.67	24.67	24.32	24.56	468384
2015-02-11	24.61	24.61	24.35	24.50	379313
2015-02-12	24.62	24.91	24.56	24.90	563544
2015-02-13	24.97	25.09	24.71	24.94	495683
2015-02-17	24.99	25.09	24.79	25.07	534019
2015-02-18	25.06	25.06	24.58	24.76	687830
2015-02-19	24.80	24.97	24.47	24.66	513206
2015-02-20	24.65	24.92	24.41	24.87	755720
2015-02-23	24.80	24.87	24.66	24.85	574041
2015-02-24	24.92	25.01	24.72	24.77	807550
2015-02-25	24.81	24.90	24.67	24.71	590629
2015-02-26	24.25	24.60	24.17	24.47	1728530
2015-02-27	24.38	24.47	24.19	24.28	1213903
2015-03-02	24.23	24.52	24.17	24.51	814065
2015-03-03	24.40	24.52	24.32	24.51	747115
2015-03-04	24.56	24.56	24.16	24.38	753726
2015-03-05	24.47	24.70	24.14	24.42	551216
2015-03-06	24.45	24.84	24.38	24.53	934279
2015-03-09	24.68	24.79	24.56	24.64	640900
2015-03-10	24.47	24.47	24.16	24.23	439965
2015-03-11	24.26	24.50	24.21	24.44	459130
2015-03-12	24.61	25.02	24.56	24.99	563866
2015-03-13	25.01	25.02	24.42	24.73	651473
2015-03-16	24.80	24.92	24.59	24.83	475279
2015-03-17	24.81	24.98	24.64	24.95	989706
2015-03-18	24.97	25.30	24.74	25.01	1268740
2015-03-19	24.98	24.98	24.57	24.82	716794
2015-03-20	25.05	25.17	24.92	25.12	1643088
2015-03-23	25.15	25.23	24.86	24.91	593643
2015-03-24	24.95	25.04	24.75	24.81	1033433
2015-03-25	24.91	24.91	24.48	24.57	939776
2015-03-26	24.55	24.72	24.33	24.63	743032
2015-03-27	24.61	24.66	24.36	24.65	597854
2015-03-30	24.71	25.04	24.67	24.94	656565
2015-03-31	24.77	25.03	24.63	24.74	673880
2015-04-01	24.73	24.83	24.28	24.59	760276
2015-04-02	24.63	24.82	24.54	24.74	557175
2015-04-06	24.66	24.85	24.36	24.75	798145
2015-04-07	24.77	25.04	24.67	24.87	1377907
2015-04-08	24.95	25.03	24.67	24.78	963813
2015-04-09	24.71	24.77	24.34	24.59	1353401
2015-04-10	24.46	24.57	24.33	24.49	1481757
2015-04-13	25.14	25.66	24.59	24.83	2645501
2015-04-14	24.85	24.99	24.54	24.83	1638017
2015-04-15	24.96	25.35	24.90	25.18	1115007
2015-04-16	25.21	25.38	24.91	25.14	716119
2015-04-17	25.02	25.10	24.77	24.87	599988
2015-04-20	25.01	25.23	24.91	25.01	559566
2015-04-21	25.06	25.21	24.94	24.97	583121
2015-04-22	25.03	25.18	24.78	25.05	624113
2015-04-23	24.95	25.14	24.88	25.01	471839
2015-04-24	25.04	25.09	24.80	24.95	509055
2015-04-27	24.94	25.14	24.70	24.76	788030
2015-04-28	24.87	25.18	24.76	25.07	658354
2015-04-29	24.99	25.35	24.99	25.19	520451
2015-04-30	25.16	25.29	24.90	24.97	1300805
2015-05-01	24.96	25.15	24.72	24.76	931626
2015-05-04	24.78	25.08	24.72	25.04	554084
2015-05-05	24.95	25.17	24.95	25.04	875531
2015-05-06	25.08	25.30	24.94	25.28	728406
2015-05-07	25.25	25.31	25.04	25.14	441507
2015-05-08	25.26	25.32	25.06	25.26	537388
2015-05-11	25.26	25.57	25.15	25.47	701594
2015-05-12	25.35	25.62	25.22	25.56	433355
2015-05-13	25.53	25.76	25.43	25.61	734994
2015-05-14	25.68	25.84	25.53	25.76	666310
2015-05-15	25.85	25.85	25.23	25.36	666425
2015-05-18	25.18	25.75	25.17	25.70	545610
2015-05-19	25.76	26.16	25.76	26.15	952604
2015-05-20	26.17	26.23	25.84	25.92	537024
2015-05-21	25.86	26.02	25.69	25.94	587934
2015-05-22	25.86	26.00	25.82	25.91	530326
2015-05-26	25.87	25.94	25.63	25.87	627489
2015-05-27	25.91	26.09	25.70	26.05	544626
2015-05-28	26.09	26.20	25.97	26.20	563816
2015-05-29	26.22	26.22	25.88	26.08	885181
2015-06-01	26.36	26.26	25.88	26.06	1100121
2015-06-02	26.02	26.35	25.92	26.26	574727
2015-06-03	26.28	26.60	26.20	26.45	727946
2015-06-04	26.31	26.44	26.15	26.27	445040
2015-06-05	26.38	26.92	26.22	26.91	995798
2015-06-08	26.78	27.18	26.78	27.03	737199
2015-06-09	26.99	27.40	26.91	27.31	640650
2015-06-10	27.07	27.57	27.07	27.41	1266584
2015-06-11	27.42	27.60	27.19	27.59	996082
2015-06-12	27.47	27.57	27.42	27.52	817145
2015-06-15	27.35	27.59	26.98	27.49	1070386
2015-06-16	27.86	28.05	27.34	27.85	829697
2015-06-17	27.92	28.06	27.38	27.44	968643
2015-06-18	27.45	27.73	27.24	27.68	944762
2015-06-19	27.70	27.73	27.16	27.17	2844578
2015-06-22	27.39	27.64	27.36	27.54	1688785
2015-06-23	27.53	27.86	27.43	27.85	1004366
2015-06-24	27.78	27.97	27.56	27.62	1794448
2015-06-25	27.74	27.89	27.65	27.73	1371197
2015-06-26	27.87	28.02	27.76	27.80	1438405
2015-06-29	27.55	27.73	27.21	27.27	962770
2015-06-30	27.45	27.69	27.23	27.35	740003
2015-07-01	27.55	27.78	27.42	27.63	790361
2015-07-02	27.73	27.73	27.22	27.29	678282
2015-07-06	27.00	27.26	26.90	27.26	1088117
2015-07-07	27.15	27.31	26.61	26.93	1062515
2015-07-08	26.73	26.83	26.59	26.71	1043045
2015-07-09	26.90	27.09	26.80	26.92	1612283
2015-07-10	27.25	27.38	27.02	27.18	716721
2015-07-13	27.41	27.55	27.14	27.53	965406
2015-07-14	27.49	27.71	27.26	27.63	1323703
2015-07-15	27.98	28.19	27.87	28.02	1825997
2015-07-16	28.06	28.29	27.97	28.13	1086994
2015-07-17	28.11	28.16	27.71	27.90	900881
2015-07-20	27.96	28.23	27.92	28.14	743450
2015-07-21	28.25	28.47	27.87	27.92	891832
2015-07-22	27.84	28.16	27.75	28.09	865315
2015-07-23	28.20	28.29	27.79	27.91	901872
2015-07-24	27.91	27.92	27.63	27.64	654348
2015-07-27	27.51	27.51	27.23	27.34	926826
2015-07-28	27.35	27.52	27.07	27.32	1083857
2015-07-29	27.32	27.52	27.15	27.39	777236
2015-07-30	27.39	27.61	27.26	27.52	791514
2015-07-31	27.55	27.58	27.32	27.53	2009518
2015-08-03	27.48	27.68	27.28	27.54	632967
2015-08-04	27.61	27.84	27.35	27.64	516252
2015-08-05	27.73	28.02	27.64	27.85	816676
2015-08-06	27.91	27.99	27.54	27.67	599961
2015-08-07	27.67	27.86	27.34	27.57	864468
2015-08-10	27.81	28.03	27.76	28.02	459096
2015-08-11	27.71	27.91	27.45	27.62	652838
2015-08-12	27.48	27.48	26.87	27.30	1163588
2015-08-13	27.30	27.54	27.21	27.44	572147
2015-08-14	27.45	27.81	27.45	27.80	357749
2015-08-17	27.62	28.06	27.45	27.85	715457
2015-08-18	27.78	27.99	27.62	27.74	442256
2015-08-19	27.59	27.76	27.37	27.42	977771
2015-08-20	27.19	27.19	26.83	26.88	994119
2015-08-21	26.68	26.80	26.37	26.52	1170942
2015-08-24	25.61	26.04	25.12	25.43	2194994
2015-08-25	25.91	25.96	24.82	24.84	1296916
2015-08-26	25.41	25.64	24.91	25.58	1106839
2015-08-27	25.80	26.25	25.73	26.14	961101
2015-08-28	26.10	26.25	25.90	26.07	788425
2015-08-31	25.94	26.25	25.85	26.20	979492
2015-09-01	25.69	25.85	25.01	25.08	938170
2015-09-02	25.38	25.52	24.96	25.46	973781
2015-09-03	25.45	25.84	25.42	25.60	732640
2015-09-04	25.37	25.54	25.21	25.42	671518
2015-09-08	25.83	26.17	25.71	26.12	919350
2015-09-09	26.12	26.32	25.68	25.71	871359
2015-09-10	25.59	26.16	25.59	25.95	814812
2015-09-11	25.84	26.02	25.71	25.99	504132
2015-09-14	25.85	26.13	25.85	25.94	740889
2015-09-15	26.00	26.43	25.99	26.35	622833
2015-09-16	26.27	26.57	26.08	26.40	541980
2015-09-17	26.31	26.70	25.77	25.90	1289664
2015-09-18	25.54	25.60	25.29	25.44	2589342
2015-09-21	25.67	26.00	25.64	25.95	1084370
2015-09-22	25.71	25.81	25.52	25.77	831801
2015-09-23	25.88	26.09	25.74	26.01	1115777
2015-09-24	25.74	26.12	25.71	26.08	837016
2015-09-25	26.35	26.71	26.18	26.54	1093789
2015-09-28	26.49	26.52	26.17	26.29	1033720
2015-09-29	26.33	26.47	26.18	26.32	811773
2015-09-30	26.60	26.66	26.29	26.64	973237
2015-10-01	26.58	26.73	26.25	26.52	856637
2015-10-02	26.07	26.22	25.42	26.17	1422056
2015-10-05	26.40	26.78	26.32	26.74	680795
2015-10-06	26.66	26.80	26.50	26.70	788410
2015-10-07	26.85	27.16	26.72	27.15	861792
2015-10-08	27.06	27.35	26.93	27.30	687559
2015-10-09	27.24	27.46	26.95	27.08	678926
2015-10-12	26.97	27.25	26.88	27.23	605540
2015-10-13	27.21	27.32	26.92	27.00	1606078
2015-10-14	26.45	26.49	25.66	25.69	2090197
2015-10-15	25.49	26.10	25.49	25.83	1547309
2015-10-16	25.84	26.14	25.63	25.78	1079497
2015-10-19	25.73	26.02	25.65	25.81	629343
2015-10-20	25.90	26.16	25.80	26.11	616543
2015-10-21	26.15	26.29	25.71	25.73	665301
2015-10-22	25.73	26.37	25.73	26.16	694433
2015-10-23	26.39	26.80	26.28	26.78	760440
2015-10-26	26.77	26.80	26.46	26.62	487935
2015-10-27	26.52	26.64	26.02	26.15	1391629
2015-10-28	26.27	27.25	26.17	27.19	1121399
2015-10-29	27.19	27.54	27.06	27.11	844158
2015-10-30	27.02	27.23	26.49	26.63	1182113
2015-11-02	26.77	27.16	26.59	27.08	551512
2015-11-03	26.95	27.17	26.87	27.08	696417
2015-11-04	27.22	27.33	26.55	27.15	518273
2015-11-05	27.20	27.62	27.12	27.49	522166
2015-11-06	27.83	28.35	27.79	28.05	716635
2015-11-09	28.15	28.25	27.82	28.05	801305
2015-11-10	28.04	28.25	27.76	28.14	829911
2015-11-11	28.26	28.38	27.87	27.94	410655
2015-11-12	27.73	27.82	27.38	27.40	557644
2015-11-13	27.25	27.46	27.04	27.09	459549
2015-11-16	26.91	27.47	26.91	27.45	689620
2015-11-17	27.43	27.80	27.33	27.44	623923
2015-11-18	27.59	27.82	27.26	27.81	613225
2015-11-19	27.76	27.84	27.51	27.76	443367
2015-11-20	27.75	27.99	27.48	27.88	379117
2015-11-23	27.94	28.16	27.84	27.93	417823
2015-11-24	27.82	28.07	27.51	27.96	582859
2015-11-25	27.90	28.08	27.79	28.03	513813
2015-11-27	28.03	28.92	27.89	28.14	348962
2015-11-30	28.25	28.62	28.07	28.19	624291
2015-12-01	28.28	28.45	28.02	28.32	486208
2015-12-02	28.39	28.45	27.85	27.89	781199
2015-12-03	28.06	28.14	27.47	27.52	667789
2015-12-04	27.53	28.18	27.50	28.11	630825
2015-12-07	28.04	28.10	27.32	27.45	709171
2015-12-08	27.22	27.24	26.77	26.93	628474
2015-12-09	26.74	27.07	26.34	26.50	775011
2015-12-10	26.52	26.82	26.26	26.55	632377
2015-12-11	26.27	26.59	25.92	26.03	913314
2015-12-14	26.03	26.14	25.62	26.01	1155635
2015-12-15	26.22	26.76	26.22	26.69	918297
2015-12-16	26.91	26.91	26.32	26.83	878171
2015-12-17	26.83	26.95	26.31	26.37	850836
2015-12-18	26.21	26.27	25.64	25.72	4638451
2015-12-21	25.85	26.12	25.62	25.88	816884
2015-12-22	25.96	26.05	25.56	26.03	644082
2015-12-23	26.29	26.35	26.01	26.34	595189
2015-12-24	26.30	26.67	26.29	26.51	369993
2015-12-28	26.43	26.53	26.06	26.51	570940
2015-12-29	26.63	26.90	26.56	26.77	522938
2015-12-30	26.69	27.22	26.39	26.47	557034
2015-12-31	26.30	27.69	26.12	26.12	679363
2016-01-04	25.75	25.80	25.22	25.55	1056657
2016-01-05	25.56	25.85	25.35	25.56	779180
2016-01-06	25.10	25.54	25.05	25.29	696443
2016-01-07	24.79	25.17	24.76	24.78	1013605
2016-01-08	25.08	25.08	24.27	24.32	734634
2016-01-11	24.49	24.61	24.23	24.38	707327
2016-01-12	24.60	24.85	24.12	24.56	860937
2016-01-13	24.58	24.70	23.83	23.94	1229036
2016-01-14	24.03	24.42	23.82	24.24	842993
2016-01-15	23.57	24.00	23.41	23.97	1342214
2016-01-19	24.19	24.33	23.84	23.97	1371452
2016-01-20	23.34	24.43	22.98	23.95	1628722
2016-01-21	23.73	24.10	23.38	23.38	1188884
2016-01-22	23.67	24.18	23.58	24.08	1244661
2016-01-25	24.00	24.05	23.20	23.24	1524677
2016-01-26	23.33	24.26	23.33	24.11	1499570
2016-01-27	23.99	24.67	23.88	24.18	919211
2016-01-28	24.43	24.99	24.42	24.59	733354
2016-01-29	24.59	25.25	24.45	25.25	1221117
2016-02-01	25.10	25.26	24.89	25.07	802667
2016-02-02	24.77	24.89	24.43	24.54	1013338
2016-02-03	24.81	25.22	24.12	24.94	1017888
2016-02-04	24.85	25.45	24.85	25.37	887519
2016-02-05	25.37	25.68	25.19	25.25	969040
2016-02-08	24.91	25.24	24.67	25.17	1024040
2016-02-09	24.83	25.39	24.76	25.23	1165949
2016-02-10	25.51	25.69	24.85	24.88	889656
2016-02-11	24.28	24.64	24.07	24.27	1005363
2016-02-12	24.76	25.39	24.56	25.27	743390
2016-02-16	25.78	26.15	25.36	25.92	829607
2016-02-17	26.08	26.23	25.66	25.71	878738
2016-02-18	25.83	25.97	25.57	25.72	649538
2016-02-19	25.59	25.99	25.56	25.99	892375
2016-02-22	26.24	26.33	26.09	26.31	542604
2016-02-23	26.29	26.39	25.74	25.90	555327
2016-02-24	25.51	25.96	25.26	25.89	622425
2016-02-25	25.92	26.30	25.86	26.29	582667
2016-02-26	26.40	26.71	26.25	26.55	679177
2016-02-29	26.54	26.71	26.06	26.08	696148
2016-03-01	26.18	27.03	25.98	26.96	1127928
2016-03-02	26.87	27.36	26.72	26.96	899928
2016-03-03	27.21	27.69	27.21	27.63	875975
2016-03-04	27.73	28.12	27.43	27.98	932141
2016-03-07	27.74	27.96	27.58	27.93	607479
2016-03-08	27.55	27.74	27.28	27.36	801986
2016-03-09	27.34	27.45	26.71	26.79	1099239
2016-03-10	27.06	27.38	26.72	26.79	718782
2016-03-11	27.52	27.69	27.17	27.64	689066
2016-03-14	27.46	27.61	27.29	27.42	655167
2016-03-15	27.24	27.51	27.16	27.39	461138
2016-03-16	27.22	27.56	27.03	27.26	663471
2016-03-17	27.12	27.47	26.84	27.39	913249
2016-03-18	27.33	28.01	27.33	27.72	1498855
2016-03-21	27.72	27.89	27.56	27.71	616432
2016-03-22	27.45	27.88	27.38	27.74	727236
2016-03-23	27.74	27.80	27.55	27.69	703719
2016-03-24	27.43	27.48	27.24	27.42	839651
2016-03-28	27.58	27.60	27.29	27.52	197969
2016-03-29	27.23	27.63	26.99	27.37	688146
2016-03-30	27.64	28.22	27.64	27.94	724744
2016-03-31	27.78	28.14	27.47	27.60	917199
2016-04-01	27.51	28.02	27.19	27.79	552446
2016-04-04	27.77	27.90	27.52	27.69	519975
2016-04-05	27.40	27.54	26.96	26.99	975256
2016-04-06	26.95	27.30	26.87	27.26	816910
2016-04-07	27.14	27.32	26.39	26.52	930001
2016-04-08	26.84	27.04	26.51	26.66	658524
2016-04-11	26.85	27.15	26.71	26.77	784169
2016-04-12	26.80	27.23	26.71	27.21	965137
2016-04-13	27.72	28.15	27.46	27.97	1290693
2016-04-14	27.98	28.47	27.82	28.23	843918
2016-04-15	28.37	28.38	28.11	28.30	786531
2016-04-18	28.07	28.52	27.83	28.45	607028
2016-04-19	28.55	28.79	28.33	28.78	781059
2016-04-20	28.69	29.22	28.69	29.17	723649
2016-04-21	29.03	29.30	28.72	28.73	742644
2016-04-22	28.69	29.07	28.65	28.97	563009
2016-04-25	28.80	29.00	28.60	28.99	529001
2016-04-26	29.11	29.30	28.99	29.17	736206
2016-04-27	29.05	29.23	28.85	29.04	601278
2016-04-28	28.92	29.10	28.64	28.76	445957
2016-04-29	28.71	28.87	28.49	28.74	954144
2016-05-02	28.77	29.01	28.62	28.98	642268
2016-05-03	28.61	28.64	28.20	28.50	573708
2016-05-04	28.39	28.56	28.00	28.31	635547
2016-05-05	28.38	28.53	28.13	28.29	494027
2016-05-06	28.21	28.55	28.09	28.55	649790
2016-05-09	28.48	28.69	28.34	28.61	481776
2016-05-10	28.69	29.15	28.54	29.15	551595
2016-05-11	29.08	29.39	28.95	29.15	578834
2016-05-12	30.03	30.03	28.98	29.31	584937
2016-05-13	29.32	29.53	28.69	28.87	605372
2016-05-16	28.97	29.31	28.79	29.15	492892
2016-05-17	28.98	29.23	28.55	28.69	519734
2016-05-18	28.73	29.46	28.23	29.43	1343857
2016-05-19	29.22	29.45	28.85	29.19	511552
2016-05-20	29.35	29.64	28.34	29.51	873840
2016-05-23	29.49	29.50	29.19	29.34	531886
2016-05-24	29.47	29.83	29.40	29.76	999677
2016-05-25	29.80	30.12	29.36	30.05	622120
2016-05-26	30.06	30.06	29.54	29.77	435426
2016-05-27	29.85	30.18	29.80	30.17	708365
2016-05-31	30.22	30.26	29.94	30.04	673028
2016-06-01	29.83	30.27	29.62	30.24	526269
2016-06-02	30.19	30.33	30.01	30.33	480009
2016-06-03	29.92	30.08	29.29	29.85	618996
2016-06-06	29.90	30.32	29.51	30.16	425832
2016-06-07	30.09	30.18	29.94	30.05	536279
2016-06-08	29.86	30.03	29.86	29.99	322758
2016-06-09	29.79	29.79	29.41	29.69	406454
2016-06-10	29.37	29.69	29.14	29.52	481349
2016-06-13	29.49	29.54	29.12	29.17	583981
2016-06-14	29.13	29.32	28.68	28.77	509467
2016-06-15	28.99	29.16	28.70	28.88	570220
2016-06-16	28.69	28.86	28.35	28.53	722623
2016-06-17	28.57	28.80	28.34	28.59	1089929
2016-06-20	29.09	29.35	28.88	28.93	442236
2016-06-21	28.98	29.15	28.78	29.05	530928
2016-06-22	29.17	29.40	29.06	29.09	514481
2016-06-23	29.39	29.99	29.39	29.98	578870
2016-06-24	28.80	29.01	28.47	28.47	1308515
2016-06-27	28.37	28.80	27.36	27.53	1498322
2016-06-28	27.93	28.24	27.63	28.18	747983
2016-06-29	28.39	28.70	28.09	28.67	828649
2016-06-30	28.79	29.41	28.27	29.41	1045180
2016-07-01	29.36	29.38	28.70	28.94	797169
2016-07-05	28.65	28.95	28.15	28.37	746167
2016-07-06	28.33	28.62	28.08	28.58	758898
2016-07-07	28.54	28.90	28.44	28.69	720336
2016-07-08	29.11	29.27	28.88	28.95	830832
2016-07-11	29.11	29.42	28.97	29.33	810507
2016-07-12	29.47	29.88	29.38	29.78	1005467
2016-07-13	29.79	30.04	29.47	29.76	1009041
2016-07-14	30.13	30.35	29.90	30.07	1125950
2016-07-15	30.14	30.14	29.68	29.68	1377699
2016-07-18	29.61	29.84	29.50	29.57	665779
2016-07-19	29.54	29.68	29.39	29.52	812805
2016-07-20	29.62	29.62	29.20	29.39	742122
2016-07-21	29.39	29.55	29.06	29.13	594722
2016-07-22	29.14	29.53	29.06	29.47	429278
2016-07-25	29.39	29.43	29.08	29.17	509304
2016-07-26	29.17	29.29	29.05	29.19	614883
2016-07-27	29.24	29.39	29.07	29.17	648591
2016-07-28	29.07	29.13	28.85	29.03	624839
2016-07-29	29.03	29.22	28.85	29.03	681291
2016-08-01	29.03	29.20	28.80	28.88	534593
2016-08-02	28.87	28.88	28.53	28.58	469976
2016-08-03	28.63	29.12	28.63	29.12	655278
2016-08-04	29.13	29.25	28.87	29.06	473581
2016-08-05	29.28	29.92	29.28	29.91	671021
2016-08-08	29.98	30.07	29.74	29.81	516476
2016-08-09	29.75	29.86	29.64	29.83	449185
2016-08-10	29.78	29.87	29.48	29.56	357371
2016-08-11	29.69	29.76	29.54	29.68	433522
2016-08-12	29.50	29.70	29.27	29.63	576410
2016-08-15	29.63	29.93	29.59	29.89	511267
2016-08-16	29.79	29.90	29.57	29.78	491906
2016-08-17	29.75	30.01	29.75	29.92	723734
2016-08-18	29.85	30.11	29.74	30.10	460838
2016-08-19	29.95	30.16	29.92	30.12	443963
2016-08-22	30.08	30.20	29.96	30.17	272859
2016-08-23	30.20	30.33	29.69	30.15	443598
2016-08-24	30.10	30.27	30.07	30.27	312148
2016-08-25	30.27	30.42	30.18	30.34	350714
2016-08-26	30.36	30.60	30.24	30.51	504102
2016-08-29	30.46	30.82	30.46	30.73	534562
2016-08-30	30.68	31.11	30.68	31.11	524021
2016-08-31	31.08	31.23	30.82	31.11	697189
2016-09-01	31.09	31.27	30.71	30.97	463679
2016-09-02	31.00	31.35	30.90	31.32	620183
2016-09-06	31.23	31.32	30.68	30.86	689108
2016-09-07	30.68	31.49	30.58	30.87	552846
2016-09-08	30.85	30.96	30.70	30.73	383003
2016-09-09	30.66	30.83	30.54	30.55	452195
2016-09-12	30.50	30.76	30.22	30.68	728988
2016-09-13	30.47	30.47	29.93	30.23	565439
2016-09-14	30.31	30.41	30.00	30.04	329856
2016-09-15	30.09	30.38	29.97	30.11	658516
2016-09-16	30.03	30.08	29.79	29.92	954095
2016-09-19	30.02	30.28	29.91	30.12	371554
2016-09-20	29.61	30.24	29.58	29.88	860979
2016-09-21	29.90	30.09	29.69	29.90	583443
2016-09-22	30.00	30.31	29.92	30.29	451938
2016-09-23	30.27	30.51	30.17	30.30	404412
2016-09-26	30.19	30.28	29.67	29.69	486197
2016-09-27	29.60	29.84	29.52	29.83	372599
2016-09-28	29.95	30.21	29.74	30.20	330266
2016-09-29	30.28	30.36	29.77	29.86	492743
2016-09-30	29.93	30.38	29.87	30.24	486824
2016-10-03	30.08	30.48	29.90	29.98	587626
2016-10-04	30.02	30.26	29.90	30.01	505921
2016-10-05	30.18	30.71	30.18	30.44	423789
2016-10-06	30.51	30.71	30.30	30.68	366266
2016-10-07	30.70	30.80	30.30	30.75	790507
2016-10-10	30.89	31.18	30.89	30.97	356890
2016-10-11	31.01	31.09	30.62	30.86	835942
2016-10-12	30.91	31.07	30.86	30.94	789456
2016-10-13	30.58	30.58	30.04	30.39	962769
2016-10-14	30.08	30.26	29.25	29.73	1220278
2016-10-17	29.64	29.81	29.43	29.56	799313
2016-10-18	29.77	29.89	29.55	29.79	649554
2016-10-19	29.91	30.37	29.87	30.30	526286
2016-10-20	30.30	30.46	30.14	30.34	446450
2016-10-21	30.22	30.48	30.12	30.41	444430
2016-10-24	30.52	30.76	30.46	30.60	438874
2016-10-25	30.56	30.61	30.25	30.33	511790
2016-10-26	30.21	30.69	30.21	30.66	876607
2016-10-27	30.87	30.87	30.62	30.76	806069
2016-10-28	30.83	30.83	30.36	30.52	512891
2016-10-31	30.62	30.74	30.44	30.59	1317549
2016-11-01	30.77	30.86	30.28	30.51	490043
2016-11-02	30.34	30.42	30.06	30.10	468243
2016-11-03	30.14	30.34	30.02	30.27	399385
2016-11-04	30.28	30.64	30.07	30.24	411232
2016-11-07	30.57	30.83	30.57	30.69	804998
2016-11-08	30.62	30.87	30.42	30.60	630817
2016-11-09	30.91	32.11	30.79	31.92	1109212
2016-11-10	32.32	33.51	32.30	33.21	1088279
2016-11-11	33.12	34.09	33.02	34.00	1258606
2016-11-14	34.35	35.63	34.04	35.20	1107073
2016-11-15	35.01	35.09	34.40	35.06	1667256
2016-11-16	34.77	34.99	34.42	34.62	643519
2016-11-17	34.70	35.26	34.62	35.12	638940
2016-11-18	35.10	35.40	34.91	35.13	1087226
2016-11-21	35.21	35.36	35.01	35.35	524116
2016-11-22	35.54	35.61	35.33	35.59	568415
2016-11-23	35.70	35.74	35.48	35.59	469576
2016-11-25	35.71	35.71	35.42	35.56	218596
2016-11-28	35.39	35.60	35.02	35.10	598876
2016-11-29	35.28	35.61	35.24	35.30	540001
2016-11-30	35.86	36.02	35.08	35.33	744932
2016-12-01	35.65	36.34	35.55	36.31	934374
2016-12-02	36.12	36.12	35.76	35.94	546446
2016-12-05	36.10	36.48	36.10	36.40	546202
2016-12-06	36.45	36.88	36.36	36.86	1166954
2016-12-07	37.02	37.45	36.78	37.16	651196
2016-12-08	37.19	37.96	37.05	37.92	832579
2016-12-09	38.03	38.17	37.37	38.15	726674
2016-12-12	37.93	38.09	37.02	37.17	965940
2016-12-13	37.34	37.70	36.98	37.68	915123
2016-12-14	37.46	37.65	37.01	37.14	645366
2016-12-15	37.23	37.52	36.87	37.38	796915
2016-12-16	37.56	37.84	36.91	36.94	1888663
2016-12-19	36.97	37.39	36.78	37.37	737723
2016-12-20	37.65	37.92	37.12	37.90	638239
2016-12-21	37.75	37.78	37.45	37.49	625082
2016-12-22	37.49	37.70	37.26	37.55	405517
2016-12-23	37.54	37.56	37.37	37.47	254194
2016-12-27	37.61	37.82	37.24	37.78	319722
2016-12-28	37.94	37.94	37.30	37.38	418072
2016-12-29	37.33	37.63	36.92	37.21	403596
2016-12-30	37.43	37.45	37.12	37.26	486789
2017-01-03	37.68	37.82	36.97	37.16	508066
2017-01-04	37.18	37.87	36.26	37.81	762131
2017-01-05	37.64	37.76	37.03	37.29	597951
2017-01-06	37.41	37.71	37.27	37.52	598303
2017-01-09	37.36	37.36	36.82	37.00	619015
2017-01-10	37.00	37.45	36.84	37.30	482746
2017-01-11	37.34	37.50	36.87	37.50	345235
2017-01-12	37.28	37.28	36.60	36.92	470626
2017-01-13	37.05	37.99	37.04	37.34	572944
2017-01-17	37.07	37.07	35.99	36.03	950222
2017-01-18	35.45	35.65	34.82	35.52	1294265
2017-01-19	35.38	35.69	35.12	35.29	1046009
2017-01-20	35.32	35.76	35.25	35.45	583831
2017-01-23	35.19	35.46	35.11	35.34	505425
2017-01-24	35.48	36.05	35.14	35.98	901912
2017-01-25	36.34	36.58	36.18	36.50	1059633
2017-01-26	36.61	37.11	36.43	37.08	877138
2017-01-27	37.02	37.07	35.52	36.71	623683
2017-01-30	36.52	36.52	36.02	36.42	726200
2017-01-31	36.29	36.63	36.21	36.44	2344238
2017-02-01	36.78	37.12	35.78	35.86	1087943
2017-02-02	35.69	35.90	35.29	35.54	841868
2017-02-03	36.08	36.55	35.91	36.48	741730
2017-02-06	36.23	36.76	36.23	36.48	691361
2017-02-07	36.51	36.72	36.08	36.14	697379
2017-02-08	36.04	36.04	35.52	35.76	416423
2017-02-09	35.87	36.30	35.76	36.16	422321
2017-02-10	36.43	36.51	36.07	36.47	563225
2017-02-13	36.63	37.01	36.63	36.84	575466
2017-02-14	36.81	37.54	36.70	37.48	690804
2017-02-15	37.54	37.78	37.39	37.71	521074
2017-02-16	37.63	37.86	37.45	37.85	527156
2017-02-17	37.47	38.23	37.36	38.11	917806
2017-02-21	38.35	38.52	38.24	38.49	619951
2017-02-22	38.35	38.83	38.15	38.72	915680
2017-02-23	38.68	38.82	38.02	38.45	584743
2017-02-24	38.03	38.22	37.82	38.21	530034
2017-02-27	38.14	38.57	38.10	38.51	523272
2017-02-28	38.20	38.43	37.90	38.04	725374
2017-03-01	38.55	39.07	38.47	38.98	987345
2017-03-02	38.93	38.93	37.86	37.91	603708
2017-03-03	38.06	38.31	37.93	38.16	515687
2017-03-06	37.92	38.14	37.57	37.98	547013
2017-03-07	37.78	38.12	37.71	37.90	467683
2017-03-08	37.88	38.14	37.33	37.36	557806
2017-03-09	37.38	37.68	37.23	37.28	514873
2017-03-10	37.54	37.54	36.82	37.26	450117
2017-03-13	37.20	37.66	36.83	37.41	448239
2017-03-14	37.16	37.43	36.88	37.38	704610
2017-03-15	37.55	37.84	37.11	37.16	680631
2017-03-16	37.28	37.70	37.28	37.57	423059
2017-03-17	37.74	37.74	37.13	37.54	2852163
2017-03-20	37.39	37.54	37.02	37.10	442747
2017-03-21	37.27	37.32	35.39	35.43	771427
2017-03-22	35.43	35.54	34.75	35.05	858761
2017-03-23	34.91	35.80	34.91	35.29	430513
2017-03-24	35.37	35.69	35.14	35.44	481135
2017-03-27	34.87	35.30	34.26	35.26	481194
2017-03-28	35.11	35.69	34.98	35.49	633923
2017-03-29	35.49	35.62	35.13	35.32	342190
2017-03-30	35.30	36.59	35.28	36.43	611085
2017-03-31	36.26	36.46	35.54	36.20	590745
2017-04-03	36.29	36.55	35.55	36.01	548031
2017-04-04	35.80	36.25	35.80	36.05	502482
2017-04-05	36.29	36.48	35.36	35.42	678636
2017-04-06	35.38	35.96	35.19	35.78	463471
2017-04-07	35.53	35.83	35.37	35.74	520407
2017-04-10	35.76	35.94	35.17	35.32	546818
2017-04-11	35.23	35.48	34.91	35.43	937394
2017-04-12	35.47	35.47	34.88	34.96	838539
2017-04-13	35.31	35.31	33.53	34.11	1471200
2017-04-17	34.22	34.94	33.95	34.78	682710
2017-04-18	34.38	34.96	34.28	34.73	733941
2017-04-19	34.88	35.17	34.28	34.83	673149
2017-04-20	35.07	35.47	34.91	35.43	601007
2017-04-21	35.41	35.57	35.14	35.43	481422
2017-04-24	36.27	36.50	35.94	36.03	565186
2017-04-25	36.25	36.49	36.02	36.05	533008
2017-04-26	36.05	36.67	34.58	36.42	474842
2017-04-27	36.49	36.63	35.92	36.13	531452
2017-04-28	36.17	36.21	35.34	35.42	941197
2017-05-01	35.58	35.98	35.37	35.80	633053
2017-05-02	35.81	35.90	35.48	35.67	487981
2017-05-03	35.52	35.99	35.40	35.94	356983
2017-05-04	36.23	36.53	35.98	36.16	475840
2017-05-05	36.32	36.32	35.75	36.07	470801
2017-05-08	36.07	36.34	35.90	36.32	548928
2017-05-09	36.38	36.58	35.88	36.05	562506
2017-05-10	35.73	36.24	35.73	36.11	644356
2017-05-11	35.94	35.98	35.26	35.51	502869
2017-05-12	35.29	35.47	34.89	35.45	516674
2017-05-15	35.52	35.83	35.46	35.58	539100
2017-05-16	35.52	35.73	35.19	35.66	550370
2017-05-17	34.96	35.12	34.13	34.43	889083
2017-05-18	34.33	34.77	34.27	34.49	557260
2017-05-19	34.50	35.10	34.48	34.89	1040908
2017-05-22	35.03	35.10	34.67	34.94	391812
2017-05-23	34.94	35.59	34.75	35.40	308425
2017-05-24	35.43	35.47	34.92	35.19	376947
2017-05-25	35.27	35.34	34.96	35.11	567295
2017-05-26	35.09	35.21	34.89	34.96	417583
2017-05-30	34.71	34.86	34.33	34.73	357399
2017-05-31	34.74	34.74	34.26	34.51	978652
2017-06-01	34.73	35.38	34.36	35.36	539801
2017-06-02	35.03	35.43	34.81	34.96	429047
2017-06-05	34.93	35.29	34.91	34.94	329281
2017-06-06	34.65	35.05	34.53	34.84	829057
2017-06-07	34.83	35.05	34.71	34.85	422938
2017-06-08	34.99	36.17	34.76	35.67	645845
2017-06-09	35.90	36.96	35.90	36.74	540077
2017-06-12	36.72	37.35	36.39	36.80	665353
2017-06-13	37.09	37.14	36.61	36.81	355178
2017-06-14	36.54	36.90	36.14	36.87	447767
2017-06-15	36.68	37.05	36.51	36.77	548948
2017-06-16	36.76	36.88	36.46	36.74	2522785
2017-06-19	36.92	37.17	36.77	36.95	593452
2017-06-20	36.92	36.95	36.64	36.74	581194
2017-06-21	36.82	36.90	36.31	36.36	627695
2017-06-22	36.32	36.43	36.07	36.23	488068
2017-06-23	36.48	36.50	35.85	35.87	901070
2017-06-26	36.16	36.33	35.79	36.03	564367
2017-06-27	36.16	36.51	35.96	36.14	418933
2017-06-28	36.50	36.71	36.39	36.57	658296
2017-06-29	37.19	37.26	36.49	36.96	611840
2017-06-30	37.17	37.21	36.54	36.63	495588
2017-07-03	36.65	37.64	36.60	37.29	350465
2017-07-05	37.32	37.39	36.84	37.19	337866
2017-07-06	37.08	37.21	36.45	36.54	503019
2017-07-07	36.67	36.96	36.41	36.82	350750
2017-07-10	36.82	36.93	36.55	36.67	397115
2017-07-11	36.57	36.59	36.18	36.36	609234
2017-07-12	36.32	36.59	36.18	36.25	441836
2017-07-13	37.70	37.70	36.58	37.53	1141828
2017-07-14	37.39	37.77	37.05	37.52	980741
2017-07-17	37.53	37.68	37.08	37.17	719544
2017-07-18	36.99	37.17	36.83	37.10	563406
2017-07-19	37.10	37.37	36.93	37.22	428270
2017-07-20	37.25	37.40	36.76	37.28	447956
2017-07-21	37.17	37.42	37.01	37.14	516313
2017-07-24	37.03	37.54	37.03	37.51	385374
2017-07-25	38.04	38.19	37.88	38.10	932543
2017-07-26	38.10	38.10	37.16	37.25	446939
2017-07-27	37.25	37.52	37.02	37.28	514311
2017-07-28	37.19	37.19	36.77	37.07	459438
2017-07-31	37.13	37.61	37.04	37.41	672392
2017-08-01	37.70	37.83	37.38	37.82	672092
2017-08-02	37.83	37.88	37.40	37.63	374039
2017-08-03	37.57	37.68	37.22	37.33	312417
2017-08-04	37.63	37.88	37.44	37.52	372497
2017-08-07	37.64	37.64	37.23	37.24	254873
2017-08-08	37.26	37.78	37.14	37.21	412696
2017-08-09	36.97	37.10	36.61	36.72	604233
2017-08-10	36.11	36.38	35.68	35.69	616508
2017-08-11	35.76	35.99	35.26	35.60	571600
2017-08-14	36.03	36.59	35.99	36.50	519515
2017-08-15	36.75	36.81	36.29	36.30	320768
2017-08-16	36.45	36.45	36.10	36.23	346864
2017-08-17	36.05	36.19	35.08	35.11	477568
2017-08-18	34.96	35.29	34.71	35.03	1038885
2017-08-21	35.05	35.05	34.73	34.87	316027
2017-08-22	35.00	35.18	34.92	35.05	384020
2017-08-23	34.75	35.34	34.72	35.18	406719
2017-08-24	35.37	35.40	35.13	35.28	328386
2017-08-25	35.45	35.65	35.26	35.47	368387
2017-08-28	35.49	35.59	35.18	35.28	255325
2017-08-29	34.85	35.20	34.73	35.12	299567
2017-08-30	35.13	35.49	35.12	35.29	444334
2017-08-31	35.44	35.54	35.27	35.45	468048
2017-09-01	35.49	35.90	35.48	35.63	397335
2017-09-05	35.40	35.51	34.58	34.64	330045
2017-09-06	34.74	34.96	34.51	34.60	287675
2017-09-07	34.41	34.49	33.46	33.76	384175
2017-09-08	33.71	34.54	33.58	34.30	518114
2017-09-11	34.61	35.16	34.61	34.87	593119
2017-09-12	35.03	35.36	34.89	35.35	611525
2017-09-13	35.11	35.54	35.02	35.45	440240
2017-09-14	35.59	35.72	35.16	35.27	487067
2017-09-15	35.26	35.69	35.09	35.56	1657024
2017-09-18	35.70	35.99	35.63	35.96	398360
2017-09-19	35.88	36.20	35.88	36.03	517703
2017-09-20	36.09	36.46	35.76	36.36	747733
2017-09-21	36.35	36.57	36.33	36.43	436885
2017-09-22	36.37	36.56	36.24	36.41	497573
2017-09-25	36.42	36.62	36.11	36.26	601127
2017-09-26	36.37	36.57	36.23	36.37	1273798
2017-09-27	36.94	37.12	36.47	36.94	984882
2017-09-28	37.01	37.18	36.45	37.01	642785
2017-09-29	37.00	37.66	37.00	37.24	878670
2017-10-02	37.22	37.61	37.05	37.61	502374
2017-10-03	37.55	37.62	37.25	37.58	623613
2017-10-04	37.57	37.57	37.06	37.11	285065
2017-10-05	37.23	37.66	37.00	37.57	323296
2017-10-06	37.55	37.84	37.44	37.65	261761
2017-10-09	37.68	37.68	37.32	37.37	412630
2017-10-10	37.51	37.76	37.30	37.67	490458
2017-10-11	37.57	37.68	37.30	37.45	422794
2017-10-12	36.74	36.77	36.19	36.54	1755290
2017-10-13	36.19	36.77	35.98	36.38	711749
2017-10-16	36.36	36.76	35.81	36.74	541599
2017-10-17	36.75	36.75	36.33	36.41	459315
2017-10-18	36.49	36.96	36.48	36.77	473404
2017-10-19	36.39	37.19	36.37	37.10	335862
2017-10-20	37.55	37.57	37.24	37.39	315195
2017-10-23	37.43	37.47	37.15	37.21	484693
2017-10-24	37.32	37.68	37.27	37.62	494513
2017-10-25	37.70	37.75	36.98	37.31	435457
2017-10-26	37.34	37.80	37.34	37.77	527589
2017-10-27	37.75	37.90	37.55	37.87	525636
2017-10-30	37.65	37.74	37.14	37.15	516731
2017-10-31	37.25	37.70	37.07	37.49	1092449
2017-11-01	37.66	37.93	37.07	37.25	700193
2017-11-02	37.19	37.57	36.81	37.46	615880
2017-11-03	37.44	37.44	37.08	37.29	871716
2017-11-06	37.21	37.32	37.04	37.17	577139
2017-11-07	37.25	37.35	36.12	36.16	546658
2017-11-08	36.16	36.16	35.69	35.75	629586
2017-11-09	35.53	36.21	35.24	35.47	543287
2017-11-10	35.49	35.86	35.45	35.57	350401
2017-11-13	35.30	36.00	35.25	35.99	466982
2017-11-14	35.75	36.18	35.64	35.88	463440
2017-11-15	35.46	36.05	35.42	35.87	465724
2017-11-16	36.03	36.18	35.83	35.90	351757
2017-11-17	35.78	36.18	35.55	36.14	749317
2017-11-20	36.08	36.41	35.69	36.40	367643
2017-11-21	36.55	36.66	36.25	36.56	479887
2017-11-22	36.66	36.79	36.45	36.65	405630
2017-11-24	36.77	36.83	36.47	36.52	258781
2017-11-27	36.53	36.78	36.51	36.61	468892
2017-11-28	36.71	37.66	36.59	37.60	1249756
2017-11-29	37.84	38.97	37.67	38.67	657766
2017-11-30	38.97	38.97	36.86	38.32	460505
2017-12-01	38.25	38.39	37.06	38.34	506612
2017-12-04	38.73	39.20	38.60	38.68	594474
2017-12-05	38.84	38.93	37.98	38.02	381091
2017-12-06	37.94	38.20	37.63	37.65	283539
2017-12-07	37.45	37.92	37.23	37.80	477395
2017-12-08	37.99	37.99	37.59	37.69	360208
2017-12-11	37.67	37.88	37.18	37.23	573710
2017-12-12	37.32	37.70	37.31	37.47	457751
2017-12-13	37.42	37.77	37.19	37.24	888651
2017-12-14	37.30	37.61	36.71	36.78	913786
2017-12-15	36.98	38.26	36.98	37.74	2439977
2017-12-18	38.04	38.52	38.04	38.24	771448
2017-12-19	38.44	38.58	38.05	38.23	570574
2017-12-20	38.41	38.47	37.52	38.03	572087
2017-12-21	38.11	38.51	37.97	38.44	598987
2017-12-22	38.51	38.57	38.10	38.41	739404
2017-12-26	38.32	38.51	37.86	38.17	695575
2017-12-27	38.08	38.29	38.01	38.14	597905
2017-12-28	38.32	38.33	38.07	38.25	495421
2017-12-29	38.30	38.30	37.79	37.79	486991
2018-01-02	38.12	38.26	37.66	37.87	643099
2018-01-03	37.84	37.88	37.44	37.71	675312
2018-01-04	38.04	38.27	37.63	37.67	600327
2018-01-05	37.79	38.05	37.69	37.96	612960
2018-01-08	37.87	37.93	37.69	37.72	524691
2018-01-09	37.87	38.53	37.85	38.23	642249
2018-01-10	38.22	39.19	38.22	38.82	752172
2018-01-11	38.96	39.30	38.85	39.30	565699
2018-01-12	39.44	39.70	39.20	39.22	925797
2018-01-16	39.49	39.57	38.76	39.12	1044032
2018-01-17	39.30	39.50	38.95	39.36	633367
2018-01-18	39.77	39.93	39.37	39.55	979006
2018-01-19	39.76	40.42	39.59	40.41	949395
2018-01-22	40.42	40.42	39.76	40.05	782315
2018-01-23	40.06	40.14	39.66	39.99	658054
2018-01-24	39.90	40.24	39.83	39.90	492103
2018-01-25	40.11	40.11	39.64	39.87	541673
2018-01-26	39.98	39.98	39.56	39.93	382321
2018-01-29	39.89	40.20	39.62	39.83	733566
2018-01-30	39.66	39.96	39.50	39.80	812411
2018-01-31	39.86	39.98	39.50	39.60	867453
2018-02-01	39.51	39.97	39.09	39.95	492715
2018-02-02	39.85	40.21	39.68	39.78	694588
2018-02-05	39.38	39.86	38.31	38.41	960385
2018-02-06	37.71	38.65	37.12	38.53	1231129
2018-02-07	38.44	39.13	38.35	38.90	789094
2018-02-08	39.05	39.05	37.87	37.87	577365
2018-02-09	38.19	38.73	37.54	38.51	684144
2018-02-12	38.71	39.03	38.36	38.71	494285
2018-02-13	38.60	38.94	38.51	38.93	430679
2018-02-14	38.85	39.90	38.80	39.86	744104
2018-02-15	40.01	40.04	39.67	39.97	668007
2018-02-16	39.78	40.22	39.74	40.02	940078
2018-02-20	39.95	40.28	39.41	39.51	644532
2018-02-21	39.53	40.28	39.24	39.85	478701
2018-02-22	40.00	40.06	39.14	39.19	768140
2018-02-23	39.34	39.95	39.28	39.71	713522
2018-02-26	39.84	39.84	39.40	39.76	883259
2018-02-27	40.20	40.58	39.69	39.70	929703
2018-02-28	39.92	40.05	39.09	39.10	593154
2018-03-01	39.18	39.46	38.67	39.14	819650
2018-03-02	38.93	39.83	38.68	39.75	608979
2018-03-05	39.49	40.41	39.17	40.21	579723
2018-03-06	40.22	40.85	40.11	40.79	553717
2018-03-07	40.50	41.17	40.50	41.02	549610
2018-03-08	41.02	41.02	40.19	40.50	500171
2018-03-09	40.71	41.33	40.58	41.28	492084
2018-03-12	41.38	41.69	41.15	41.46	535292
2018-03-13	41.63	41.63	41.18	41.36	693204
2018-03-14	41.44	41.53	40.87	41.01	830720
2018-03-15	41.16	41.52	40.89	41.38	612459
2018-03-16	41.41	41.85	41.37	41.62	2603387
2018-03-19	41.59	41.59	40.86	41.40	629599
2018-03-20	41.40	41.51	40.69	41.39	458417
2018-03-21	41.46	41.88	41.23	41.52	419315
2018-03-22	41.28	41.32	40.49	40.74	1357715
2018-03-23	40.76	40.85	39.17	39.39	1480878
2018-03-26	39.95	40.56	39.78	40.47	760044
2018-03-27	40.56	40.56	39.53	39.74	707543
2018-03-28	39.76	40.43	39.46	40.08	652753
2018-03-29	40.29	40.62	39.96	40.55	647484
2018-04-02	40.50	40.54	39.17	39.56	756078
2018-04-03	39.83	40.24	39.63	40.16	976326
2018-04-04	39.66	40.59	39.66	40.50	601894
2018-04-05	40.77	40.94	40.29	40.85	763147
2018-04-06	40.56	40.73	39.53	39.90	802190
2018-04-09	40.04	40.66	39.83	39.87	672706
2018-04-10	40.10	40.68	39.91	40.58	1831165
2018-04-11	40.22	40.43	39.99	40.19	708043
2018-04-12	41.02	43.05	40.54	42.74	1786242
2018-04-13	43.39	43.46	42.16	42.46	1117268
2018-04-16	42.76	43.07	42.46	42.93	963693
2018-04-17	43.10	43.10	42.15	42.53	1187665
2018-04-18	42.61	42.97	42.34	42.44	907045
2018-04-19	42.44	43.05	42.40	42.92	695094
2018-04-20	43.11	43.42	41.98	43.24	796936
2018-04-23	43.41	43.74	43.26	43.56	568985
2018-04-24	43.76	44.08	43.18	43.47	785638
2018-04-25	43.47	43.83	43.13	43.43	463058
2018-04-26	43.55	43.60	43.18	43.30	478273
2018-04-27	43.41	43.92	43.23	43.46	396755
2018-04-30	43.62	43.76	42.96	42.99	1462126
2018-05-01	42.88	43.41	42.40	43.18	566534
2018-05-02	43.16	43.61	42.68	43.05	729597
2018-05-03	42.84	43.09	42.23	42.75	430134
2018-05-04	42.59	43.66	42.37	43.30	641243
2018-05-07	43.41	43.79	43.09	43.54	259636
2018-05-08	43.53	44.10	43.48	43.88	422810
2018-05-09	44.12	44.46	43.80	44.20	672098
2018-05-10	44.28	44.44	43.91	44.30	449509
2018-05-11	44.32	44.45	44.17	44.31	343381
2018-05-14	44.33	44.41	44.04	44.18	438442
2018-05-15	43.56	44.52	43.40	44.05	1159786
2018-05-16	43.77	44.31	43.50	44.16	598536
2018-05-17	44.08	44.24	43.94	44.12	499919
2018-05-18	44.06	44.10	43.71	43.72	637053
2018-05-21	43.84	44.58	43.84	44.27	1180659
2018-05-22	44.27	44.85	44.27	44.33	689945
2018-05-23	44.33	44.37	44.01	44.27	535616
2018-05-24	44.22	44.22	43.05	44.09	791172
2018-05-25	43.89	44.12	43.72	43.91	262721
2018-05-29	43.46	43.78	42.98	43.29	603360
2018-05-30	43.75	44.42	43.63	44.19	837427
2018-05-31	44.15	44.27	43.63	43.71	452046
2018-06-01	44.24	44.45	43.87	44.01	431666
2018-06-04	44.15	44.75	44.06	44.69	554398
2018-06-05	44.47	44.74	44.23	44.67	501384
2018-06-06	44.92	45.46	44.81	45.42	628316
2018-06-07	45.41	45.63	44.92	45.23	411122
2018-06-08	44.39	45.38	44.22	45.32	510502
2018-06-11	45.46	45.48	44.51	44.63	400261
2018-06-12	44.71	44.79	44.03	44.26	557407
2018-06-13	44.40	44.64	43.93	44.22	531421
2018-06-14	44.75	44.75	43.78	44.34	646559
2018-06-15	44.82	44.90	43.91	44.53	1633374
2018-06-18	44.22	44.66	43.66	44.60	539667
2018-06-19	44.18	44.94	44.18	44.82	456906
2018-06-20	45.03	45.23	44.68	45.08	432799
2018-06-21	45.07	45.29	44.64	44.96	342308
2018-06-22	45.14	45.29	44.58	44.73	711885
2018-06-25	44.66	44.77	44.04	44.43	525604
2018-06-26	44.45	44.71	44.15	44.64	668372
2018-06-27	44.56	44.73	43.85	43.87	837477
2018-06-28	43.72	44.13	43.56	43.84	527484
2018-06-29	44.20	44.56	43.79	43.80	585457
2018-07-02	43.60	44.18	43.60	44.16	467851
2018-07-03	44.37	44.57	43.87	43.90	269973
2018-07-05	44.17	44.17	43.64	43.86	781857
2018-07-06	43.88	44.28	43.53	44.16	506471
2018-07-09	44.43	45.38	44.22	45.25	858237
2018-07-10	45.00	45.42	44.31	44.86	1569725
2018-07-11	44.64	45.28	44.57	44.94	1419110
2018-07-12	47.38	47.38	45.15	46.01	2714731
2018-07-13	46.09	46.65	45.59	45.71	1394369
2018-07-16	45.61	46.42	45.61	46.35	1017263
2018-07-17	46.35	46.92	46.15	46.22	818381
2018-07-18	46.23	46.55	46.01	46.46	554797
2018-07-19	46.38	46.62	45.98	46.36	502252
2018-07-20	46.44	46.57	46.13	46.34	746264
2018-07-23	46.36	47.33	46.34	47.11	563107
2018-07-24	47.14	47.14	46.42	46.72	456671
2018-07-25	46.69	46.74	46.07	46.23	558862
2018-07-26	46.23	46.86	46.23	46.40	474077
2018-07-27	46.44	46.63	45.87	46.07	396813
2018-07-30	46.12	46.28	45.45	45.48	470897
2018-07-31	45.43	45.44	44.85	45.21	1144366
2018-08-01	45.35	45.92	45.23	45.78	433741
2018-08-02	45.65	46.63	45.43	46.50	666267
2018-08-03	46.53	46.76	46.19	46.29	468808
2018-08-06	46.21	46.74	45.99	46.59	486984
2018-08-07	46.65	47.10	46.61	46.73	366078
2018-08-08	46.63	47.37	46.58	47.26	527617
2018-08-09	47.24	47.38	46.74	46.98	348536
2018-08-10	46.59	47.16	46.45	46.99	479672
2018-08-13	46.99	47.35	46.61	46.80	440343
2018-08-14	46.84	47.95	46.84	47.42	714082
2018-08-15	47.24	47.81	46.99	47.07	629011
2018-08-16	47.18	48.20	47.18	47.78	513989
2018-08-17	47.62	48.23	47.40	48.14	734087
2018-08-20	48.13	48.42	47.87	48.25	323561
2018-08-21	48.28	49.10	48.23	48.73	598502
2018-08-22	48.48	48.79	48.48	48.57	391872
2018-08-23	48.52	48.68	48.19	48.36	397258
2018-08-24	48.42	48.49	48.06	48.09	421407
2018-08-27	47.79	48.35	47.65	47.98	489792
2018-08-28	48.12	48.65	47.55	47.81	441363
2018-08-29	47.89	48.02	47.46	47.93	315070
2018-08-30	47.93	48.11	47.67	48.06	318826
2018-08-31	48.00	48.18	47.78	48.10	458950
2018-09-04	48.06	48.48	47.90	48.32	247546
2018-09-05	48.30	48.82	48.30	48.58	448392
2018-09-06	48.43	48.56	47.70	48.31	339737
2018-09-07	48.31	48.45	48.11	48.36	542794
2018-09-10	48.56	48.61	48.22	48.35	467415
2018-09-11	48.30	48.64	48.11	48.28	426817
2018-09-12	48.29	48.29	47.18	47.22	497290
2018-09-13	47.60	47.60	46.69	46.74	410884
2018-09-14	46.53	47.04	46.23	46.89	592874
2018-09-17	46.88	46.94	46.07	46.19	559843
2018-09-18	46.27	46.42	45.98	46.33	608812
2018-09-19	46.36	46.86	46.36	46.67	696707
2018-09-20	46.78	47.21	46.76	46.82	1144722
2018-09-21	46.72	47.00	46.37	46.67	2108905
2018-09-24	46.76	46.93	46.00	46.06	664823
2018-09-25	46.26	46.26	45.90	46.02	432632
2018-09-26	46.11	46.15	45.08	45.15	492701
2018-09-27	45.29	45.29	44.77	44.81	460877
2018-09-28	44.60	45.05	44.60	44.68	539364
2018-10-01	44.88	45.07	44.31	44.38	431659
2018-10-02	44.30	44.52	43.76	43.99	619084
2018-10-03	44.10	45.29	44.08	45.13	960080
2018-10-04	45.05	45.54	44.37	44.73	607203
2018-10-05	44.87	44.88	44.03	44.34	703924
2018-10-08	44.48	44.87	44.14	44.68	444652
2018-10-09	44.68	44.68	44.18	44.21	832887
2018-10-10	44.24	44.82	43.96	44.06	1625232
2018-10-11	44.25	44.25	42.39	42.44	2133374
2018-10-12	42.93	43.06	40.54	41.72	1417958
2018-10-15	41.77	42.18	41.64	41.82	614107
2018-10-16	41.97	42.63	41.40	42.46	903468
2018-10-17	42.45	43.44	42.15	43.02	1334796
2018-10-18	42.92	43.57	42.57	42.64	1009433
2018-10-19	42.68	43.16	42.16	42.20	856944
2018-10-22	42.42	42.42	41.25	41.57	712160
2018-10-23	40.78	42.04	40.78	41.62	1241681
2018-10-24	41.72	41.72	40.27	40.31	982442
2018-10-25	40.63	41.88	40.49	41.54	592922
2018-10-26	41.04	41.77	40.85	41.38	636150
2018-10-29	41.96	42.66	41.48	42.08	857328
2018-10-30	42.21	42.84	41.76	42.78	815214
2018-10-31	43.09	43.68	42.88	43.05	1566127
2018-11-01	43.17	43.76	42.85	43.51	990986
2018-11-02	43.76	44.16	43.48	43.99	606458
2018-11-05	44.04	44.44	43.99	44.17	639812
2018-11-06	44.14	44.64	43.89	44.49	456619
2018-11-07	44.66	44.88	43.87	44.85	710112
2018-11-08	44.72	45.98	44.66	45.35	827369
2018-11-09	45.33	45.69	44.92	45.25	661694
2018-11-12	45.25	45.48	44.52	44.61	699932
2018-11-13	44.83	45.49	44.72	44.80	660387
2018-11-14	45.11	45.21	43.47	44.09	797325
2018-11-15	43.95	44.72	43.55	44.63	585502
2018-11-16	44.44	45.01	44.16	44.91	570987
2018-11-19	44.93	45.22	44.33	44.64	589585
2018-11-20	44.27	44.83	43.97	44.22	585642
2018-11-21	44.34	44.98	43.84	44.38	348067
2018-11-23	44.24	44.83	44.01	44.27	170318
2018-11-26	44.63	45.19	44.63	44.80	640599
2018-11-27	44.65	44.89	43.97	44.39	659354
2018-11-28	44.58	45.06	43.97	44.86	464755
2018-11-29	44.38	44.95	43.66	44.13	654566
2018-11-30	44.02	44.97	44.02	44.79	621084
2018-12-03	45.21	45.41	44.11	44.68	604915
2018-12-04	44.62	44.69	42.61	43.07	721364
2018-12-06	42.38	43.08	42.07	42.98	938120
2018-12-07	43.10	43.52	42.33	42.71	680617
2018-12-10	42.56	42.79	41.55	41.97	517293
2018-12-11	42.52	42.73	41.64	41.82	499968
2018-12-12	42.41	42.71	41.91	42.10	786286
2018-12-13	42.21	42.26	41.55	41.57	547554
2018-12-14	41.33	41.92	41.13	41.26	743784
2018-12-17	41.18	42.22	40.97	41.07	673056
2018-12-18	41.33	41.64	40.32	40.47	569943
2018-12-19	40.51	40.86	39.29	39.54	863700
2018-12-20	39.28	39.65	38.85	39.22	796383
2018-12-21	39.22	39.50	38.42	38.70	1651357
2018-12-24	38.42	38.64	37.95	37.96	341133
2018-12-26	38.11	39.55	37.96	39.51	506374
2018-12-27	38.97	39.48	38.20	39.46	825322
2018-12-28	39.48	40.06	39.30	39.53	774666
2018-12-31	39.85	40.13	39.39	40.06	813233
2019-01-02	39.55	40.28	39.53	40.08	589368
2019-01-03	39.93	40.89	39.88	40.25	536784
2019-01-04	40.88	41.38	40.70	41.07	621094
2019-01-07	40.95	41.47	40.80	41.07	501380
2019-01-08	41.40	41.40	40.36	41.02	469569
2019-01-09	41.12	41.53	40.54	41.45	550232
2019-01-10	41.33	41.33	39.86	41.08	532804
2019-01-11	40.95	41.31	40.55	41.20	381269
2019-01-14	40.84	41.57	40.71	41.28	412257
2019-01-15	41.14	41.62	40.91	41.50	453621
2019-01-16	41.65	42.60	41.33	42.44	605977
2019-01-17	42.63	43.34	41.57	42.95	1366597
2019-01-18	43.79	43.93	43.02	43.79	662579
2019-01-22	43.20	43.66	42.26	42.66	1132964
2019-01-23	42.80	43.18	42.63	43.11	648716
2019-01-24	43.05	43.52	42.55	42.92	620075
2019-01-25	43.16	43.25	42.78	43.12	646792
2019-01-28	43.04	43.48	42.87	43.43	1240620
2019-01-29	43.55	43.78	43.39	43.45	597377
2019-01-30	43.50	43.63	42.92	42.97	778489
2019-01-31	42.73	42.97	41.89	42.50	885802
2019-02-01	42.60	43.00	42.29	42.60	704303
2019-02-04	42.68	43.08	42.37	43.07	481965
2019-02-05	43.04	43.43	42.93	43.26	811424
2019-02-06	43.06	43.36	43.01	43.07	820443
2019-02-07	43.20	43.79	43.05	43.49	536365
2019-02-08	43.44	43.84	42.75	43.00	712946
2019-02-11	43.02	43.25	42.72	43.08	560657
2019-02-12	43.22	43.51	43.07	43.42	519327
2019-02-13	43.52	43.81	43.28	43.65	465119
2019-02-14	43.40	43.64	43.07	43.41	751355
2019-02-15	43.66	44.13	43.56	44.13	582797
2019-02-19	43.87	44.63	43.81	44.52	488104
2019-02-20	44.54	45.11	44.38	45.04	1261019
2019-02-21	45.03	45.11	44.52	44.97	430562
2019-02-22	45.01	45.25	44.82	45.14	731351
2019-02-25	45.43	45.50	44.50	44.65	708280
2019-02-26	44.43	44.79	44.26	44.38	681481
2019-02-27	44.28	44.76	44.24	44.67	368497
2019-02-28	44.69	45.02	44.51	44.72	415912
2019-03-01	44.96	45.11	44.45	44.79	455658
2019-03-04	44.79	45.02	44.11	44.43	518053
2019-03-05	44.37	44.69	44.00	44.57	315107
2019-03-06	44.52	44.55	43.25	43.32	560815
2019-03-07	43.00	43.20	42.54	42.83	472169
2019-03-08	42.53	43.06	42.46	42.85	548370
2019-03-11	43.01	43.25	42.80	43.24	401805
2019-03-12	43.28	43.39	42.77	42.93	307260
2019-03-13	43.07	43.45	42.85	43.02	493602
2019-03-14	43.04	43.34	42.92	43.27	369556
2019-03-15	43.17	43.61	43.00	43.20	898026
2019-03-18	43.21	44.03	43.20	43.99	493606
2019-03-19	44.17	44.30	43.14	43.19	532411
2019-03-20	43.04	43.29	41.97	42.03	587443
2019-03-21	41.77	42.22	41.35	41.60	611936
2019-03-22	41.28	41.38	39.88	39.88	886318
2019-03-25	40.05	40.38	39.76	40.06	546087
2019-03-26	40.22	40.89	40.22	40.86	487150
2019-03-27	40.74	41.11	40.41	40.91	410166
2019-03-28	40.89	41.45	40.22	41.42	424852
2019-03-29	41.77	41.93	41.18	41.26	408740
2019-04-01	41.56	42.12	41.24	42.09	580552
2019-04-02	42.07	42.21	41.77	42.03	369287
2019-04-03	42.34	42.48	42.01	42.14	460987
2019-04-04	42.20	42.63	41.92	42.58	614439
2019-04-05	42.60	42.74	42.26	42.63	449546
2019-04-08	42.51	42.85	42.38	42.84	335791
2019-04-09	42.60	42.85	42.23	42.34	591747
2019-04-10	42.43	42.85	42.15	42.72	780588
2019-04-11	40.76	41.65	40.58	41.34	2230714
2019-04-12	41.41	42.17	41.34	42.13	1133251
2019-04-15	42.23	42.23	41.77	42.05	670147
2019-04-16	42.16	42.69	41.97	42.66	599568
2019-04-17	42.69	42.69	42.21	42.49	541445
2019-04-18	42.47	42.56	41.77	41.87	749178
2019-04-22	41.83	42.02	41.38	41.67	493396
2019-04-23	41.55	42.44	41.44	42.41	605820
2019-04-24	42.27	42.80	42.20	42.57	537413
2019-04-25	42.57	43.00	42.21	42.88	970606
2019-04-26	42.89	43.24	42.68	43.22	583753
2019-04-29	43.39	43.71	43.21	43.42	674845
2019-04-30	43.44	43.54	42.81	42.95	1507619
2019-05-01	43.12	43.23	42.39	42.51	666962
2019-05-02	42.58	43.23	42.57	43.21	540492
2019-05-03	43.32	44.03	43.32	43.76	576838
2019-05-06	43.16	44.02	43.16	43.83	608472
2019-05-07	43.48	43.61	42.88	43.06	744229
2019-05-08	43.00	43.20	42.80	42.84	445635
2019-05-09	42.44	42.82	42.17	42.67	451205
2019-05-10	42.61	43.15	42.24	43.02	407696
2019-05-13	42.31	42.61	41.76	41.91	801816
2019-05-14	41.94	42.60	41.86	42.37	500969
2019-05-15	42.06	42.34	41.68	42.00	512242
2019-05-16	42.22	42.70	42.22	42.53	360462
2019-05-17	42.26	42.78	42.16	42.30	403673
2019-05-20	42.19	42.81	42.11	42.55	421698
2019-05-21	42.68	43.00	42.63	42.84	387670
2019-05-22	42.72	42.87	41.75	42.52	353595
2019-05-23	42.14	42.14	41.51	41.79	798333
2019-05-24	42.02	42.48	41.80	42.38	407607
2019-05-28	42.40	42.46	42.14	42.16	644398
2019-05-29	41.94	42.09	41.43	41.88	536423
2019-05-30	41.96	42.17	41.18	41.39	719660
2019-05-31	41.01	41.42	40.71	40.74	1781134
2019-06-03	40.79	41.10	40.54	40.69	1093412
2019-06-04	41.20	41.93	41.09	41.91	478938
2019-06-05	41.99	42.32	41.26	41.97	559841
2019-06-06	41.88	42.04	41.61	41.86	404841
2019-06-07	41.82	41.94	41.49	41.87	324163
2019-06-10	42.22	42.50	41.85	41.92	381187
2019-06-11	42.19	42.38	41.75	41.96	220676
2019-06-12	42.02	42.24	41.72	41.86	481432
2019-06-13	42.07	42.27	41.67	41.90	341083
2019-06-14	41.80	42.25	41.73	42.15	361792
2019-06-17	42.20	42.31	41.28	41.40	684021
2019-06-18	41.45	41.93	41.32	41.69	508869
2019-06-19	41.85	42.11	41.35	41.43	540239
2019-06-20	41.73	41.73	40.92	41.34	388769
2019-06-21	41.45	41.70	41.08	41.13	934930
2019-06-24	41.21	41.55	40.74	40.75	502897
2019-06-25	40.79	40.95	40.25	40.63	521451
2019-06-26	40.77	41.26	40.77	40.96	524665
2019-06-27	41.06	41.85	41.06	41.81	557566
2019-06-28	41.93	42.60	41.92	42.40	801421
2019-07-01	42.67	42.95	42.38	42.67	418012
2019-07-02	42.64	42.65	41.55	41.97	545572
2019-07-03	42.11	42.52	41.97	42.51	250318
2019-07-05	42.67	43.12	42.64	43.10	253356
2019-07-08	42.51	42.58	41.75	42.09	686068
2019-07-09	41.78	42.44	41.78	42.41	441559
2019-07-10	42.46	42.53	41.87	41.96	315474
2019-07-11	41.97	42.16	41.60	42.02	778427
2019-07-12	41.99	42.26	41.84	42.13	594105
2019-07-15	42.24	42.24	41.21	41.34	715848
2019-07-16	41.91	41.93	41.05	41.60	1017503
2019-07-17	41.60	41.60	40.59	40.80	1237667
2019-07-18	40.83	41.60	40.79	41.45	731009
2019-07-19	41.46	41.78	41.45	41.46	665467
2019-07-22	41.54	41.70	41.26	41.50	541338
2019-07-23	41.56	42.08	41.26	42.00	461061
2019-07-24	41.91	42.75	41.80	42.59	506660
2019-07-25	42.78	42.83	42.09	42.29	693737
2019-07-26	42.39	43.18	42.39	43.06	520524
2019-07-29	43.05	43.24	42.56	42.80	636601
2019-07-30	42.63	43.22	42.50	43.20	399996
2019-07-31	43.20	43.64	43.02	43.23	1040977
2019-08-01	43.21	43.35	41.82	41.97	1181891
2019-08-02	41.94	42.14	41.25	41.50	743976
2019-08-05	40.77	40.86	39.70	40.13	847153
2019-08-06	40.50	40.89	39.90	40.45	532918
2019-08-07	39.90	40.14	39.29	40.09	744916
2019-08-08	40.54	41.02	40.36	40.74	694268
2019-08-09	40.58	41.48	40.27	41.23	818712
2019-08-12	40.89	41.08	40.42	40.44	547083
2019-08-13	40.49	41.36	40.47	40.77	807174
2019-08-14	40.08	40.42	39.73	39.83	684446
2019-08-15	40.08	40.23	39.34	39.58	570183
2019-08-16	39.83	40.72	39.83	40.62	481566
2019-08-19	41.28	41.58	40.85	40.91	381549
2019-08-20	40.70	40.88	40.46	40.54	611680
2019-08-21	40.86	40.86	40.46	40.60	421443
2019-08-22	40.88	41.07	40.47	40.74	318445
2019-08-23	40.55	40.84	39.26	39.41	565748
2019-08-26	39.73	39.78	39.39	39.75	486240
2019-08-27	39.93	39.93	38.84	39.00	681227
2019-08-28	38.94	39.68	38.94	39.41	519007
2019-08-29	39.93	40.40	39.86	40.25	396731
2019-08-30	40.52	40.79	40.35	40.56	757865
2019-09-03	40.32	40.35	39.51	39.98	646808
2019-09-04	40.51	40.51	39.42	40.28	475024
2019-09-05	40.64	41.41	40.64	41.02	523587
2019-09-06	41.10	41.15	40.69	41.00	562893
2019-09-09	41.41	41.94	41.11	41.89	547273
2019-09-10	42.00	42.59	41.94	42.54	624334
2019-09-11	42.54	43.23	42.01	43.05	541380
2019-09-12	42.85	43.33	42.00	43.20	501178
2019-09-13	43.44	43.71	43.24	43.59	506359
2019-09-16	43.05	43.86	42.95	43.62	799666
2019-09-17	43.56	43.56	43.17	43.32	1470892
2019-09-18	43.06	43.61	42.92	43.54	473727
2019-09-19	43.57	43.95	42.66	43.41	522633
2019-09-20	43.49	43.74	43.05	43.09	1144445
2019-09-23	42.93	43.38	42.82	43.18	457957
2019-09-24	43.20	43.39	42.74	42.97	602977
2019-09-25	43.04	43.64	42.93	43.48	641964
2019-09-26	43.38	43.38	42.96	42.97	791327
2019-09-27	43.32	43.71	42.97	43.05	788184
2019-09-30	43.25	43.32	42.90	43.10	452180
2019-10-01	43.49	43.57	41.90	42.01	629464
2019-10-02	41.80	41.99	41.33	41.63	705362
2019-10-03	41.24	41.60	40.71	41.55	699994
2019-10-04	41.67	41.99	41.38	41.93	458592
2019-10-07	41.94	42.39	41.77	42.12	378752
2019-10-08	41.67	41.72	41.28	41.29	735322
2019-10-09	41.92	41.92	41.27	41.35	1312962
2019-10-10	41.57	42.13	41.54	41.83	665388
2019-10-11	42.30	42.97	42.30	42.45	1121838
2019-10-14	42.21	42.70	42.06	42.19	1145027
2019-10-15	42.46	42.85	42.14	42.82	933661
2019-10-16	44.06	44.18	43.10	43.71	1181433
2019-10-17	44.01	44.62	43.77	44.28	872016
2019-10-18	44.09	44.74	44.06	44.62	654042
2019-10-21	44.87	45.15	44.62	44.95	532095
2019-10-22	44.85	45.58	44.57	45.42	675771
2019-10-23	45.40	45.87	45.36	45.86	518688
2019-10-24	45.95	45.97	45.55	45.91	685843
2019-10-25	45.91	46.24	45.65	45.65	594093
2019-10-28	46.03	46.33	45.85	45.90	541390
2019-10-29	45.85	46.33	45.77	46.32	461897
2019-10-30	46.33	46.33	45.82	46.05	479580
2019-10-31	45.90	45.90	45.12	45.74	1097066
2019-11-01	46.10	46.53	45.87	46.53	463431
2019-11-04	46.77	46.93	46.47	46.71	624552
2019-11-05	46.95	47.40	46.82	47.30	652084
2019-11-06	47.13	47.20	46.76	47.04	380620
2019-11-07	47.44	47.60	47.00	47.15	589741
2019-11-08	47.15	47.38	46.98	47.09	494559
2019-11-11	47.02	47.22	46.82	47.05	338507
2019-11-12	47.10	47.29	46.70	47.10	398790
2019-11-13	46.71	47.13	46.41	46.85	460197
2019-11-14	46.86	47.14	46.62	47.00	352532
2019-11-15	47.18	47.30	46.76	46.81	522281
2019-11-18	46.69	46.69	46.13	46.66	650637
2019-11-19	46.89	47.04	46.57	46.93	336631
2019-11-20	46.79	47.17	46.63	46.96	1059179
2019-11-21	47.22	47.39	46.88	47.16	498735
2019-11-22	47.34	47.66	47.30	47.35	491425
2019-11-25	47.48	47.96	46.99	47.69	601123
2019-11-26	47.57	47.87	47.48	47.71	395618
2019-11-27	47.78	48.21	47.76	48.04	378625
2019-11-29	47.94	48.12	47.60	47.64	258727
2019-12-02	47.95	48.47	47.30	47.42	835025
2019-12-03	46.83	48.35	46.54	47.00	599986
2019-12-04	47.18	47.75	47.08	47.53	684137
2019-12-05	47.82	48.06	47.72	47.85	613935
2019-12-06	48.35	48.68	48.14	48.20	741330
2019-12-09	48.14	48.55	48.12	48.39	614565
2019-12-10	48.30	48.75	48.20	48.63	419632
2019-12-11	48.70	48.78	48.41	48.62	432257
2019-12-12	48.76	49.63	48.53	49.62	599767
2019-12-13	49.38	49.68	49.08	49.43	474856
2019-12-16	49.91	50.56	49.79	50.26	855270
2019-12-17	50.24	50.65	50.11	50.44	582960
2019-12-18	50.39	50.74	50.19	50.46	821568
2019-12-19	50.43	50.70	50.21	50.60	794617
2019-12-20	50.78	51.08	50.63	50.99	2046805
2019-12-23	50.97	51.00	50.59	50.84	771235
2019-12-24	50.71	50.84	50.53	50.72	256872
2019-12-26	50.80	51.23	50.74	51.06	508110
2019-12-27	51.06	51.15	50.79	50.89	362167
2019-12-30	51.11	51.18	50.77	50.80	357742
2019-12-31	50.82	50.93	50.56	50.70	553436
2020-01-02	50.88	50.92	50.33	50.74	494953
2020-01-03	50.15	50.65	49.88	50.54	387498
2020-01-06	49.86	50.23	49.68	50.22	640613
2020-01-07	50.15	50.21	49.75	49.85	353142
2020-01-08	50.08	50.48	49.84	50.32	553668
2020-01-09	50.54	50.62	50.32	50.47	325251
2020-01-10	50.47	50.47	50.09	50.24	495050
2020-01-13	50.45	50.45	50.08	50.39	460998
2020-01-14	50.39	50.53	50.10	50.26	863250
2020-01-15	49.97	50.39	49.59	49.82	1016605
2020-01-16	50.10	50.38	50.03	50.32	638757
2020-01-17	50.40	50.53	50.30	50.45	727046
2020-01-21	50.35	50.44	49.88	50.03	1049978
2020-01-22	50.53	51.85	50.05	51.26	1362610
2020-01-23	51.26	51.26	50.54	50.94	818353
2020-01-24	50.96	50.96	50.32	50.77	590533
2020-01-27	49.91	50.56	49.75	50.31	647377
2020-01-28	50.56	51.26	50.33	50.97	491986
2020-01-29	51.00	51.37	50.57	50.81	489574
2020-01-30	50.48	51.43	50.46	51.40	363835
2020-01-31	51.10	51.15	50.45	50.49	1592320
2020-02-03	50.88	51.45	50.79	51.25	696769
2020-02-04	51.71	52.64	51.62	52.22	911865
2020-02-05	52.76	53.19	52.72	52.94	765958
2020-02-06	53.19	53.67	52.32	52.42	626190
2020-02-07	52.15	52.33	51.88	51.99	491635
2020-02-10	51.80	52.59	51.80	52.55	272420
2020-02-11	52.74	53.27	52.39	53.06	504578
2020-02-12	53.12	53.15	52.61	52.83	427566
2020-02-13	52.58	52.81	52.38	52.76	477634
2020-02-14	52.65	52.77	52.28	52.35	495576
2020-02-18	52.02	52.43	51.67	51.94	453281
2020-02-19	52.14	52.27	51.93	51.94	420362
2020-02-20	51.85	52.27	51.47	52.19	426528
2020-02-21	51.86	52.04	51.14	51.51	866436
2020-02-24	50.06	50.60	49.99	50.25	675668
2020-02-25	50.29	50.43	48.79	48.97	971444
2020-02-26	49.32	49.94	48.12	48.18	560318
2020-02-27	47.36	49.50	46.80	47.63	1227342
2020-02-28	46.25	46.88	44.72	45.55	1529039
2020-03-02	45.47	47.37	45.05	47.33	894060
2020-03-03	47.10	47.76	45.62	46.08	849103
2020-03-04	46.65	47.52	45.96	47.43	720166
2020-03-05	45.85	46.94	43.76	44.47	1080360
2020-03-06	42.97	44.17	42.50	43.25	893825
2020-03-09	39.77	40.44	38.56	39.15	1277026
2020-03-10	40.62	42.16	39.37	42.14	1522703
2020-03-11	41.12	41.29	39.40	39.94	1536366
2020-03-12	37.62	39.71	35.96	37.74	1737350
2020-03-13	40.08	42.60	39.42	42.50	1725688
2020-03-16	36.54	42.91	35.94	39.37	1622168
2020-03-17	40.13	45.62	39.62	45.47	1848265
2020-03-18	42.94	46.32	41.24	45.79	2509023
2020-03-19	44.96	45.50	42.96	43.65	1461310
2020-03-20	42.70	44.21	38.23	38.93	1262733
2020-03-23	39.20	39.20	33.96	34.41	1408569
2020-03-24	35.69	37.30	35.02	37.09	1180606
2020-03-25	37.31	38.77	35.56	36.33	916067
2020-03-26	36.57	39.03	36.17	38.52	1033897
2020-03-27	37.08	38.00	36.67	36.85	716278
2020-03-30	37.18	37.95	36.58	37.62	768341
2020-03-31	36.94	38.18	36.36	37.57	757235
2020-04-01	35.90	37.15	35.86	36.97	625383
2020-04-02	36.53	38.50	36.05	38.49	491531
2020-04-03	37.97	38.68	35.92	36.47	653821
2020-04-06	38.53	39.43	37.85	39.10	851554
2020-04-07	40.10	41.74	39.72	40.46	675965
2020-04-08	41.19	41.89	39.78	41.58	775584
2020-04-09	42.32	44.50	41.80	44.30	618058
2020-04-13	44.16	44.16	41.02	41.21	631076
2020-04-14	42.46	43.11	41.27	41.86	678801
2020-04-15	40.96	41.62	40.42	40.59	580225
2020-04-16	40.79	40.96	39.68	40.40	1113977
2020-04-17	41.83	43.21	41.70	42.77	756360
2020-04-20	41.97	43.48	41.38	42.12	668749
2020-04-21	41.21	41.84	40.89	41.36	672137
2020-04-22	42.15	42.57	40.04	40.89	675225
2020-04-23	40.94	42.09	40.94	41.44	459580
2020-04-24	41.86	42.26	40.70	41.23	621967
2020-04-27	41.86	43.24	41.31	42.91	492327
2020-04-28	42.10	44.97	42.10	44.21	743171
2020-04-29	45.09	47.55	44.72	47.11	996621
2020-04-30	46.27	46.31	44.97	45.66	874309
2020-05-01	44.66	44.84	42.87	43.44	813277
2020-05-04	42.84	43.71	42.64	43.59	463344
2020-05-05	44.21	44.95	43.21	43.33	473859
2020-05-06	43.77	43.86	42.64	42.74	412071
2020-05-07	43.06	43.97	42.68	42.89	378274
2020-05-08	43.80	44.27	43.61	43.91	499335
2020-05-11	43.35	43.66	42.70	43.09	813966
2020-05-12	43.40	43.40	41.33	41.35	864624
2020-05-13	40.72	41.09	38.90	39.54	774461
2020-05-14	38.60	41.30	38.08	40.82	798593
2020-05-15	40.33	40.50	39.94	40.46	1084491
2020-05-18	42.27	44.38	42.02	44.06	597583
2020-05-19	43.80	44.34	42.71	42.74	444620
2020-05-20	43.59	44.56	42.40	44.44	452776
2020-05-21	44.12	44.96	43.97	44.81	646689
2020-05-22	44.91	45.12	44.15	44.41	374613
2020-05-26	45.85	47.39	45.55	47.03	569807
2020-05-27	48.49	48.85	47.26	48.67	792947
2020-05-28	49.12	49.25	47.31	47.66	500423
2020-05-29	47.12	47.94	46.11	47.56	665416
2020-06-01	48.01	48.01	47.02	47.39	484385
2020-06-02	48.09	48.18	47.00	47.44	565318
2020-06-03	48.06	49.08	47.97	48.73	688601
2020-06-04	48.56	48.92	47.81	48.86	803065
2020-06-05	51.39	51.59	49.74	50.93	735681
2020-06-08	51.47	52.06	50.62	51.28	715530
2020-06-09	50.24	51.62	50.09	51.06	520412
2020-06-10	50.84	50.84	48.76	49.07	750580
2020-06-11	47.06	47.88	44.91	45.08	807687
2020-06-12	46.75	46.75	44.06	45.47	947817
2020-06-15	43.86	46.47	43.68	46.10	691114
2020-06-16	46.92	48.27	46.15	47.18	503973
2020-06-17	45.95	47.09	45.52	45.67	652231
2020-06-18	45.32	46.25	44.86	45.76	685844
2020-06-19	46.47	46.56	44.72	46.14	1812126
2020-06-22	45.93	47.32	45.02	45.41	419038
2020-06-23	46.11	46.29	44.67	44.71	488346
2020-06-24	44.47	44.47	42.88	43.12	582941
2020-06-25	42.97	44.44	42.74	44.34	507644
2020-06-26	43.50	43.76	42.32	42.70	1121988
2020-06-29	43.39	44.15	43.03	43.65	435047
2020-06-30	43.09	44.51	43.03	44.38	490063
2020-07-01	44.45	44.68	43.11	43.20	461027
2020-07-02	44.34	44.71	43.19	43.35	294683
2020-07-06	44.18	44.68	42.82	43.02	412493
2020-07-07	42.51	42.65	41.79	41.85	513997
2020-07-08	41.91	42.37	41.03	41.71	507417
2020-07-09	41.47	41.71	40.23	40.36	436439
2020-07-10	40.35	41.51	40.33	41.47	409850
2020-07-13	41.60	42.38	41.17	41.87	483184
2020-07-14	41.58	41.87	40.70	41.39	458107
2020-07-15	42.23	42.99	41.98	42.66	443180
2020-07-16	42.50	43.60	42.07	43.16	597393
2020-07-17	43.03	43.53	42.06	42.13	481465
2020-07-20	41.80	42.12	41.52	41.78	506712
2020-07-21	41.05	43.80	41.05	43.55	857927
2020-07-22	42.90	43.33	42.27	42.71	603033
2020-07-23	42.80	44.22	42.80	43.91	808377
2020-07-24	44.26	44.57	43.48	43.55	497454
2020-07-27	43.35	43.49	41.94	42.45	802930
2020-07-28	42.53	42.91	42.22	42.31	1148210
2020-07-29	42.24	43.63	41.91	43.37	2952744
2020-07-30	42.48	42.80	41.55	42.78	538802
2020-07-31	42.65	43.06	42.07	42.73	751650
2020-08-03	42.76	43.27	42.21	42.91	481381
2020-08-04	42.75	43.06	42.29	42.87	453671
2020-08-05	43.28	44.04	43.16	43.92	503130
2020-08-06	43.83	44.07	43.36	43.59	290804
2020-08-07	43.47	44.77	43.13	44.73	404967
2020-08-10	44.77	45.52	44.62	44.78	458874
2020-08-11	45.54	46.33	45.40	45.56	491028
2020-08-12	46.27	46.27	44.94	45.60	397586
2020-08-13	45.34	45.68	44.99	45.26	362168
2020-08-14	44.91	45.85	44.68	45.50	311207
2020-08-17	45.50	45.71	45.00	45.36	313879
2020-08-18	45.23	45.36	44.32	44.41	326495
2020-08-19	44.41	45.05	44.25	44.45	258012
2020-08-20	43.94	44.22	43.72	43.87	319351
2020-08-21	43.71	43.87	43.26	43.65	309054
2020-08-24	44.18	44.88	43.59	44.83	282540
2020-08-25	45.02	45.33	44.39	44.71	384194
2020-08-26	44.60	44.65	44.16	44.34	357313
2020-08-27	44.36	45.18	44.35	44.91	251584
2020-08-28	45.32	45.32	44.27	44.47	522024
2020-08-31	44.24	44.95	44.14	44.45	381964
2020-09-01	44.52	44.92	43.80	43.97	250813
2020-09-02	43.79	44.30	43.58	44.15	260418
2020-09-03	44.08	45.12	43.77	43.97	303742
2020-09-04	44.93	45.05	43.96	44.80	338228
2020-09-08	44.18	44.21	42.44	42.44	587830
2020-09-09	42.53	42.59	41.69	42.16	442848
2020-09-10	42.47	42.48	41.39	41.44	442688
2020-09-11	41.48	41.52	40.77	41.21	565618
2020-09-14	41.32	42.62	41.24	42.22	394392
2020-09-15	42.46	42.46	41.44	41.67	356868
2020-09-16	41.77	42.55	41.31	42.08	434028
2020-09-17	41.57	42.39	41.47	42.28	482446
2020-09-18	42.36	42.47	41.55	41.89	1483802
2020-09-21	41.08	42.75	40.09	40.59	749404
2020-09-22	40.72	42.74	40.39	40.50	634781
2020-09-23	40.54	41.30	39.89	39.92	662182
2020-09-24	39.97	40.89	39.74	40.12	476103
2020-09-25	39.70	40.60	39.57	40.35	287245
2020-09-28	41.06	41.67	40.65	41.50	462032
2020-09-29	40.92	41.28	40.40	41.17	438138
2020-09-30	41.42	42.19	41.10	42.00	740827
2020-10-01	41.86	42.47	41.25	41.68	595392
2020-10-02	41.07	42.71	40.82	42.46	483002
2020-10-05	42.91	43.97	42.91	43.84	685840
2020-10-06	43.88	45.52	43.83	44.26	533837
2020-10-07	44.81	45.52	44.62	45.05	563939
2020-10-08	45.38	45.62	44.47	45.56	376620
2020-10-09	45.78	45.80	44.88	45.15	304215
2020-10-12	45.16	45.72	45.09	45.33	306059
2020-10-13	45.12	45.21	43.55	43.57	409285
2020-10-14	43.77	44.03	42.84	42.89	391802
2020-10-15	42.57	44.09	42.52	43.68	373410
2020-10-16	43.91	44.27	43.36	43.50	456539
2020-10-19	43.88	44.35	43.37	43.67	648303
2020-10-20	46.07	46.27	44.92	45.40	645591
2020-10-21	46.37	46.37	45.18	45.76	542719
2020-10-22	45.59	47.12	45.59	47.06	952112
2020-10-23	47.44	47.97	46.88	47.58	535034
2020-10-26	47.12	47.24	46.37	47.03	650239
2020-10-27	46.77	47.19	45.71	45.77	624538
2020-10-28	45.01	46.18	44.96	45.62	771841
2020-10-29	45.44	46.75	44.84	46.50	456951
2020-10-30	46.41	46.89	45.68	46.45	668619
2020-11-02	46.67	47.77	46.54	47.65	410807
2020-11-03	48.72	49.41	48.00	49.15	401319
2020-11-04	47.88	47.88	45.80	45.83	458876
2020-11-05	45.98	47.29	45.98	47.03	392370
2020-11-06	47.62	47.63	46.48	46.65	273268
2020-11-09	50.74	51.68	48.83	50.46	916664
2020-11-10	50.76	51.59	49.59	51.19	488754
2020-11-11	51.26	51.53	49.68	51.15	532795
2020-11-12	50.32	50.77	49.92	50.47	401867
2020-11-13	50.84	51.55	50.78	51.31	278766
2020-11-16	52.24	53.35	52.24	52.81	561895
2020-11-17	52.07	52.61	51.64	52.09	473072
2020-11-18	52.06	52.35	50.74	50.82	391478
2020-11-19	50.52	51.23	50.24	51.18	319374
2020-11-20	50.86	51.43	50.55	51.27	1087277
2020-11-23	52.12	52.12	50.59	50.84	665979
2020-11-24	51.30	52.28	51.27	52.05	908239
2020-11-25	51.42	51.70	50.34	51.53	1902663
2020-11-27	51.68	51.68	50.42	50.78	197966
2020-11-30	50.69	50.97	49.15	49.22	638276
2020-12-01	49.39	50.63	49.28	49.46	464613
2020-12-02	49.82	49.97	48.87	49.57	533520
2020-12-03	49.58	50.01	49.28	49.66	586377
2020-12-04	50.26	50.35	49.28	49.74	420920
2020-12-07	49.35	50.17	49.13	49.90	447432
2020-12-08	49.06	50.14	49.06	49.76	315067
2020-12-09	50.06	50.08	49.21	49.71	381439
2020-12-10	49.20	49.59	48.99	49.47	393618
2020-12-11	48.96	49.84	48.80	49.35	323847
2020-12-14	50.21	50.40	49.06	49.35	371862
2020-12-15	49.63	50.63	49.61	50.41	424515
2020-12-16	50.52	50.76	49.81	50.59	489687
2020-12-17	50.58	50.62	50.04	50.55	333956
2020-12-18	50.60	50.66	48.99	49.14	1133507
2020-12-21	49.28	50.24	48.93	50.23	703139
2020-12-22	50.35	51.16	50.35	50.91	853925
2020-12-23	51.27	53.04	51.09	52.21	2063412
2020-12-24	52.44	52.50	51.20	52.01	321259
2020-12-28	52.15	52.65	51.73	52.43	300518
2020-12-29	52.47	52.57	51.24	51.46	318035
2020-12-30	51.45	52.04	51.29	51.70	392939
2020-12-31	51.82	51.90	50.97	51.48	481344
2021-01-04	51.60	52.56	50.74	51.78	449521
2021-01-05	51.56	52.57	51.49	52.13	418181
2021-01-06	53.47	54.94	52.65	54.46	893201
2021-01-07	54.85	55.43	54.33	55.32	582511
2021-01-08	55.38	55.38	54.00	54.89	419190
2021-01-11	54.21	56.01	54.06	55.85	515805
2021-01-12	56.05	57.33	55.91	56.62	688907
2021-01-13	56.27	56.66	55.41	55.73	614835
2021-01-14	56.35	56.43	55.74	56.03	523965
2021-01-15	55.16	55.89	54.63	55.24	606237
2021-01-19	55.45	56.08	55.31	55.72	617122
2021-01-20	55.72	56.30	53.01	53.93	864499
2021-01-21	53.97	54.45	53.32	53.43	623780
2021-01-22	53.28	54.49	53.24	54.37	547670
2021-01-25	53.65	54.32	53.37	53.76	455210
2021-01-26	54.20	55.25	53.66	54.86	694404
2021-01-27	54.31	55.87	54.10	54.37	934489
2021-01-28	54.54	54.54	53.13	53.20	675050
2021-01-29	53.33	53.95	52.31	52.38	894908
2021-02-01	52.43	53.26	52.18	53.21	497366
2021-02-02	53.79	53.79	52.91	53.44	526097
2021-02-03	53.53	53.88	52.86	53.66	340157
2021-02-04	53.80	55.40	53.80	55.25	552423
2021-02-05	55.75	55.98	55.03	55.68	261898
2021-02-08	55.95	56.76	55.67	56.74	412344
2021-02-09	56.75	57.97	56.63	57.85	486471
2021-02-10	57.98	58.37	56.74	56.83	494560
2021-02-11	56.48	57.52	56.42	57.24	419051
2021-02-12	57.40	57.97	56.50	57.51	270378
2021-02-16	58.13	58.29	57.33	58.15	462586
2021-02-17	58.29	58.51	57.45	57.64	355739
2021-02-18	57.10	57.91	57.10	57.34	463716
2021-02-19	57.53	58.30	57.53	57.95	408838
2021-02-22	57.97	58.72	57.97	58.18	707319
2021-02-23	58.36	59.04	57.83	58.95	832759
2021-02-24	59.47	61.07	58.87	60.90	2035671
2021-02-25	61.69	61.96	59.36	59.49	520989
2021-02-26	58.93	59.69	57.90	58.00	726053
2021-03-01	58.91	59.84	58.35	59.56	487974
2021-03-02	58.98	59.50	57.86	58.26	439798
2021-03-03	58.65	60.26	58.62	59.28	514698
2021-03-04	59.27	60.25	58.06	58.54	427422
2021-03-05	59.33	60.69	58.54	60.43	565847
2021-03-08	61.10	62.16	60.73	61.84	576394
2021-03-09	61.09	62.16	59.81	61.12	441847
2021-03-10	61.61	62.04	61.19	61.93	482983
2021-03-11	61.53	62.51	61.32	61.91	352052
2021-03-12	62.50	63.61	61.92	63.25	515611
2021-03-15	63.51	63.51	61.97	62.70	364941
2021-03-16	62.35	62.47	61.21	62.32	340559
2021-03-17	62.14	63.10	62.14	62.91	430817
2021-03-18	63.24	65.08	62.32	62.62	515555
2021-03-19	62.06	63.05	61.43	62.18	1770681
2021-03-22	61.79	61.98	60.03	60.23	403147
2021-03-23	59.64	60.09	58.76	58.86	598821
2021-03-24	59.38	60.30	58.41	58.45	553268
2021-03-25	58.26	59.97	57.83	59.79	361150
2021-03-26	60.56	61.38	60.07	61.37	527151
2021-03-29	60.66	61.27	59.09	60.03	564066
2021-03-30	60.47	61.40	60.47	60.88	608996
2021-03-31	60.43	61.08	60.01	60.03	462876
2021-04-01	59.59	60.48	59.36	60.38	343546
2021-04-05	61.02	61.33	60.44	60.93	533599
2021-04-06	61.04	61.34	60.38	60.91	357809
2021-04-07	61.22	61.42	60.34	60.77	400769
2021-04-08	60.44	60.64	59.69	60.32	355889
2021-04-09	60.85	60.90	60.27	60.86	318349
2021-04-12	61.03	61.55	60.88	61.15	338106
2021-04-13	60.93	60.99	59.55	59.78	418791
2021-04-14	59.45	60.75	59.33	60.39	393277
2021-04-15	59.64	60.18	58.94	60.13	637618
2021-04-16	59.94	60.68	59.85	60.44	639613
2021-04-19	60.72	60.77	59.55	60.05	505619
2021-04-20	59.83	59.83	58.19	58.36	525413
2021-04-21	58.59	59.92	58.59	59.67	446587
2021-04-22	59.47	59.57	58.53	58.67	430783
2021-04-23	59.00	61.00	58.49	60.51	496550
2021-04-26	61.02	61.32	60.69	60.84	418797
2021-04-27	61.28	61.46	60.69	61.08	795487
2021-04-28	61.22	61.34	60.29	60.81	1714307
2021-04-29	61.06	62.49	61.06	62.19	485018
2021-04-30	61.66	62.26	60.84	60.97	1166197
2021-05-03	61.73	61.83	60.27	61.37	501051
2021-05-04	61.19	62.40	60.78	62.40	375890
2021-05-05	62.44	62.67	61.66	62.57	351653
2021-05-06	62.56	63.29	61.39	63.27	405054
2021-05-07	62.28	62.89	61.90	62.67	354304
2021-05-10	63.13	63.61	62.40	62.42	367884
2021-05-11	62.09	63.00	61.66	61.88	517978
2021-05-12	62.61	62.67	60.14	60.22	443390
2021-05-13	59.99	62.60	59.99	62.09	466270
2021-05-14	62.61	62.93	61.95	62.78	326569
2021-05-17	62.49	62.78	62.12	62.53	238799
2021-05-18	62.33	62.69	61.18	61.22	357684
2021-05-19	60.58	61.19	59.93	61.19	377892
2021-05-20	60.72	61.23	60.50	61.01	296399
2021-05-21	61.44	62.37	61.28	61.81	238678
2021-05-24	61.87	61.87	60.82	61.22	340123
2021-05-25	61.17	61.50	60.05	60.23	734330
2021-05-26	60.10	60.89	59.66	60.54	1609010
2021-05-27	61.28	61.59	60.75	60.88	446851
2021-05-28	60.88	61.12	60.27	61.02	572462
2021-06-01	61.43	61.64	60.77	61.21	472815
2021-06-02	61.57	61.57	60.72	60.79	372783
2021-06-03	60.66	61.24	60.29	60.37	364403
2021-06-04	60.14	60.31	59.78	60.17	374055
2021-06-07	60.47	60.75	59.76	59.88	303804
2021-06-08	59.73	59.92	59.06	59.70	422352
2021-06-09	59.34	59.98	58.80	59.70	429281
2021-06-10	60.41	61.10	58.59	58.66	623505
2021-06-11	58.87	59.41	58.74	58.94	331654
2021-06-14	58.96	59.12	57.89	58.29	384681
2021-06-15	58.51	60.04	58.27	59.20	418367
2021-06-16	58.91	59.81	58.05	59.43	437005
2021-06-17	59.80	59.80	57.15	57.21	404812
2021-06-18	56.36	56.89	55.39	55.41	1109144
2021-06-21	56.26	57.57	55.84	57.50	530328
2021-06-22	57.73	58.18	56.94	57.82	715898
2021-06-23	57.82	58.24	57.56	57.69	1691029
2021-06-24	57.63	58.23	57.17	58.18	324614
2021-06-25	58.30	59.88	58.24	59.41	862024
2021-06-28	59.01	59.18	57.91	58.23	436188
2021-06-29	58.53	59.42	58.15	58.36	311158
2021-06-30	58.11	58.84	58.05	58.42	538025
2021-07-01	58.72	59.30	58.26	58.85	447151
2021-07-02	58.85	58.93	58.37	58.81	423493
2021-07-06	58.57	58.58	56.98	57.18	427724
2021-07-07	56.66	57.61	56.57	56.77	493096
2021-07-08	55.90	56.66	55.47	55.82	435737
2021-07-09	56.78	57.94	56.60	57.87	487845
2021-07-12	57.25	57.90	56.98	57.79	311992
2021-07-13	57.59	57.62	56.59	56.90	317984
2021-07-14	56.81	57.53	56.30	56.81	368923
2021-07-15	56.39	58.07	56.28	57.87	497317
2021-07-16	58.34	58.49	56.93	56.96	390945
2021-07-19	55.96	57.12	55.36	55.62	640335
2021-07-20	55.62	57.85	55.62	56.68	624515
2021-07-21	57.08	58.54	55.98	57.03	467422
2021-07-22	57.49	57.49	54.92	55.39	687938
2021-07-23	55.50	56.41	55.50	56.28	319010
2021-07-26	56.34	57.17	56.34	56.59	383786
2021-07-27	56.00	57.03	55.42	56.77	355259
2021-07-28	56.93	57.37	56.17	56.54	820652
2021-07-29	56.88	57.24	55.57	56.27	1234707
2021-07-30	56.05	56.95	55.36	55.42	1047039
2021-08-02	55.66	56.70	54.66	54.67	509473
2021-08-03	54.89	55.03	53.25	53.67	2134429
2021-08-04	53.12	53.70	52.87	53.55	881777
2021-08-05	53.82	54.41	53.55	54.02	520992
2021-08-06	54.62	55.69	54.62	55.49	561018
2021-08-09	55.43	56.09	54.89	55.60	700151
2021-08-10	55.44	56.03	55.33	55.79	336394
2021-08-11	55.83	56.37	55.60	56.32	280719
2021-08-12	56.74	56.74	55.63	55.72	282030
2021-08-13	55.59	55.91	54.93	55.07	245552
2021-08-16	54.79	55.25	54.31	55.10	398836
2021-08-17	54.73	55.08	54.22	54.58	321430
2021-08-18	54.26	54.92	53.95	54.02	270090
2021-08-19	53.62	54.36	53.45	53.84	422539
2021-08-20	53.95	55.07	53.73	54.78	699050
2021-08-23	54.74	55.39	54.74	55.07	325442
2021-08-24	55.25	55.47	54.89	55.21	398980
2021-08-25	55.21	56.14	55.17	55.58	425234
2021-08-26	55.54	55.77	54.49	54.53	293262
2021-08-27	54.63	55.58	54.55	55.57	504794
2021-08-30	55.52	55.58	54.78	54.99	310409
2021-08-31	55.27	55.70	54.99	55.41	404850
2021-09-01	55.58	55.69	54.85	54.99	303530
2021-09-02	54.96	55.67	54.89	55.56	490102
2021-09-03	55.54	55.82	55.26	55.26	295166
2021-09-07	55.40	55.82	54.35	54.44	424964
2021-09-08	54.22	54.46	53.87	54.02	255469
2021-09-09	53.81	54.58	53.68	53.93	267960
2021-09-10	54.09	54.13	53.17	53.23	375443
2021-09-13	53.51	54.06	53.03	53.18	377211
2021-09-14	53.25	53.45	51.85	52.03	661459
2021-09-15	52.18	52.91	52.18	52.39	640232
2021-09-16	52.64	52.74	51.52	52.01	518555
2021-09-17	52.12	52.54	51.85	52.18	1281487
2021-09-20	51.09	51.91	50.85	51.84	484424
2021-09-21	52.07	52.32	51.55	51.74	423059
2021-09-22	52.13	52.55	51.62	52.14	473234
2021-09-23	52.57	53.70	52.30	53.35	459785
2021-09-24	53.19	54.00	52.94	53.84	599179
2021-09-27	54.38	55.61	54.38	55.29	466858
2021-09-28	54.25	55.94	54.16	55.22	474823
2021-09-29	55.22	55.91	54.85	55.69	259928
2021-09-30	55.97	55.97	54.59	54.60	405756
2021-10-01	54.85	55.96	54.18	55.57	397348
2021-10-04	55.68	55.99	54.89	55.56	458320
2021-10-05	55.73	56.18	55.22	55.40	350653
2021-10-06	55.18	55.59	54.20	55.26	273454
2021-10-07	55.91	56.14	55.67	55.97	216587
2021-10-08	56.01	56.15	55.68	55.93	381347
2021-10-11	56.08	56.19	54.89	54.91	264682
2021-10-12	54.71	55.05	54.39	54.56	261525
2021-10-13	54.72	54.82	53.35	54.26	301170
2021-10-14	54.74	55.50	54.42	55.49	216868
2021-10-15	56.01	56.28	55.74	55.82	370071
2021-10-18	55.50	56.41	55.50	56.10	391694
2021-10-19	55.89	56.50	55.49	55.93	398712
2021-10-20	56.12	56.78	55.69	56.78	288979
2021-10-21	56.71	56.71	55.73	55.95	313807
2021-10-22	55.94	56.73	55.94	56.54	359674
2021-10-25	56.94	57.01	56.49	56.72	270407
2021-10-26	56.82	56.82	56.17	56.33	260748
2021-10-27	55.94	55.94	54.27	54.32	507669
2021-10-28	54.47	55.28	54.42	55.14	296937
2021-10-29	55.19	55.67	55.18	55.25	513606
2021-11-01	55.43	56.91	54.86	56.83	339744
2021-11-02	56.88	57.29	55.11	56.92	372247
2021-11-03	56.65	58.83	56.31	58.58	428650
2021-11-04	58.40	58.40	57.17	57.48	345103
2021-11-05	57.88	58.61	57.75	57.97	307192
2021-11-08	57.52	58.36	57.50	57.71	281108
2021-11-09	57.30	57.70	56.81	57.35	343874
2021-11-10	57.42	58.06	57.42	57.97	302820
2021-11-11	58.06	58.40	57.31	57.92	283636
2021-11-12	58.01	58.30	57.39	57.66	242775
2021-11-15	58.06	58.42	57.89	57.97	316503
2021-11-16	57.95	58.14	57.54	57.79	365179
2021-11-17	58.22	58.22	56.79	57.42	273537
2021-11-18	57.31	57.60	57.04	57.24	273060
2021-11-19	56.70	56.99	56.19	56.66	306333
2021-11-22	57.03	58.27	57.03	57.80	261829
2021-11-23	57.80	58.36	57.80	58.27	275249
2021-11-24	58.06	58.55	57.63	58.03	240840
2021-11-26	56.28	57.79	55.03	55.29	361514
2021-11-29	56.11	56.20	55.30	55.70	331214
2021-11-30	55.03	55.50	54.55	54.69	718882
2021-12-01	54.47	56.00	53.65	53.68	550195
2021-12-02	54.33	56.08	53.64	55.05	497313
2021-12-03	55.05	55.26	54.00	54.45	451950
2021-12-06	55.46	57.34	55.46	56.61	521505
2021-12-07	57.17	57.26	56.03	56.45	344151
2021-12-08	56.31	56.63	55.97	56.29	244855
2021-12-09	55.97	56.32	55.56	56.02	429726
2021-12-10	56.16	56.35	55.30	56.21	291474
2021-12-13	55.98	56.18	55.46	55.71	476336
2021-12-14	55.79	57.20	55.79	55.96	360588
2021-12-15	56.11	56.54	55.66	56.18	407752
2021-12-16	56.64	57.31	56.26	56.63	564957
2021-12-17	56.51	56.98	55.63	55.95	1724238
2021-12-20	55.19	55.79	53.94	54.56	1822357
2021-12-21	55.12	55.78	55.06	55.29	587284
2021-12-22	55.23	55.71	54.98	55.66	310684
2021-12-23	56.04	56.60	55.61	56.03	210212
2021-12-27	55.94	56.22	55.38	56.22	282138
2021-12-28	56.36	56.91	55.99	56.63	267333
2021-12-29	56.81	57.15	56.15	56.88	285471
2021-12-30	56.86	57.42	56.61	56.70	232635
2021-12-31	56.73	56.97	56.49	56.55	262742
2022-01-03	56.95	57.59	56.44	57.14	444323
2022-01-04	57.18	58.96	57.18	58.52	440302
2022-01-05	58.61	58.97	57.80	57.85	377342
2022-01-06	58.46	59.40	58.32	59.26	339442
2022-01-07	59.56	60.45	59.11	60.36	459229
2022-01-10	60.77	60.86	60.02	60.39	513620
2022-01-11	60.67	60.67	59.44	60.34	663407
2022-01-12	60.21	60.62	59.61	60.03	574244
2022-01-13	60.12	60.67	59.90	59.99	290068
2022-01-14	59.64	61.41	59.14	61.29	587531
2022-01-18	61.28	61.47	59.99	60.19	437340
2022-01-19	60.49	60.49	57.99	58.03	455689
2022-01-20	58.20	58.88	56.66	56.69	586754
2022-01-21	56.59	57.47	55.82	55.94	534312
2022-01-24	55.05	57.52	54.99	57.35	600648
2022-01-25	57.06	57.54	55.61	56.82	626815
2022-01-26	56.96	57.81	55.29	56.13	448402
2022-01-27	56.33	57.28	54.80	55.10	345765
2022-01-28	55.11	55.93	54.53	55.91	384115
2022-01-31	55.45	56.89	55.05	56.69	936191
2022-02-01	56.63	57.89	56.18	57.77	511634
2022-02-02	57.67	57.76	56.87	57.24	436604
2022-02-03	57.34	57.75	56.65	56.88	1619532
2022-02-04	57.21	58.10	57.07	57.65	341725
2022-02-07	57.67	58.30	57.40	57.96	324383
2022-02-08	58.58	59.76	58.58	59.51	496410
2022-02-09	59.24	59.82	58.91	59.16	326320
2022-02-10	59.11	59.56	58.54	58.75	408419
2022-02-11	58.55	59.95	58.42	58.95	618836
2022-02-14	59.23	59.79	58.21	58.35	773054
2022-02-15	58.81	59.56	58.51	59.06	414696
2022-02-16	58.44	59.64	58.44	59.32	435298
2022-02-17	58.92	58.94	58.10	58.33	527710
2022-02-18	58.37	59.32	58.26	58.57	404044
2022-02-22	58.25	58.78	57.75	58.04	510800
2022-02-23	58.35	58.89	57.13	57.42	475284
2022-02-24	55.75	56.59	54.71	56.34	767840
2022-02-25	56.95	59.05	56.95	58.90	459626
2022-02-28	57.61	59.26	56.91	59.05	608494
2022-03-01	58.58	58.64	55.84	56.50	623634
2022-03-02	56.94	59.31	56.93	58.61	421196
2022-03-03	58.73	59.17	58.34	58.82	420848
2022-03-04	57.73	58.04	56.29	57.09	696081
2022-03-07	56.55	58.06	56.49	56.87	892927
2022-03-08	57.46	58.28	56.68	56.74	965336
2022-03-09	58.27	58.84	57.92	58.43	418959
2022-03-10	57.76	58.67	57.58	58.04	343216
2022-03-11	58.54	59.41	58.07	58.35	392353
2022-03-14	58.77	59.96	58.24	58.52	350844
2022-03-15	58.81	59.20	58.20	58.87	453002
2022-03-16	59.17	60.29	58.78	59.79	424688
2022-03-17	59.11	59.57	58.45	59.33	464897
2022-03-18	59.14	59.14	57.78	58.52	853541
2022-03-21	59.98	60.06	58.62	59.35	449505
2022-03-22	59.56	60.39	59.31	59.73	444635
2022-03-23	59.40	59.46	58.23	58.28	381068
2022-03-24	58.61	59.03	58.12	58.86	363181
2022-03-25	59.03	59.98	58.91	59.94	292602
2022-03-28	59.60	59.75	58.86	59.71	349787
2022-03-29	59.98	60.81	59.79	60.39	375525
2022-03-30	60.39	60.59	59.00	59.51	508062
2022-03-31	59.34	59.99	58.90	58.90	522798
2022-04-01	59.43	59.72	58.67	58.92	625847
2022-04-04	58.72	58.72	57.38	58.39	311980
2022-04-05	57.01	58.92	57.01	57.93	528674
2022-04-06	57.81	58.92	57.67	58.42	608161
2022-04-07	58.59	58.59	57.14	57.47	452428
2022-04-08	57.55	57.79	57.05	57.13	608315
2022-04-11	57.25	58.19	57.18	57.55	374543
2022-04-12	57.47	57.99	56.49	56.81	340442
2022-04-13	56.73	58.10	56.24	58.05	437447
2022-04-14	58.03	58.74	57.44	57.87	455912
2022-04-18	58.31	58.73	57.68	57.98	507737
2022-04-19	58.65	59.95	57.65	59.74	674191
2022-04-20	59.98	60.95	59.79	60.10	478424
2022-04-21	60.76	61.15	59.74	60.04	624863
2022-04-22	60.20	60.20	58.70	58.82	589535
2022-04-25	58.54	59.14	57.61	59.12	551009
2022-04-26	58.30	58.97	57.22	57.22	972937
2022-04-27	57.20	57.72	56.83	56.98	452439
2022-04-28	57.19	57.68	56.69	57.50	428440
2022-04-29	57.37	57.66	56.11	56.25	879985
2022-05-02	56.58	57.60	55.78	56.86	489475
2022-05-03	56.87	57.67	55.86	57.46	364287
2022-05-04	57.48	59.00	56.97	58.83	309982
2022-05-05	58.23	58.40	57.06	57.70	408147
2022-05-06	57.70	58.14	56.94	57.41	553968
2022-05-09	56.86	57.29	56.48	56.68	429455
2022-05-10	56.86	57.22	55.08	55.74	447845
2022-05-11	55.63	56.50	54.44	54.64	668425
2022-05-12	54.52	55.36	54.13	55.16	619018
2022-05-13	55.42	55.92	54.52	55.07	365631
2022-05-16	55.05	55.55	54.47	55.05	449790
2022-05-17	55.62	56.49	55.24	56.43	445995
2022-05-18	55.98	56.61	55.02	55.27	385185
2022-05-19	54.74	55.24	53.93	54.15	477098
2022-05-20	54.43	54.75	52.86	53.91	626484
2022-05-23	54.75	55.41	54.30	55.00	626079
2022-05-24	54.70	55.05	53.62	54.53	805216
2022-05-25	54.54	55.54	54.17	54.92	665199
2022-05-26	55.15	56.60	55.11	56.08	378743
2022-05-27	55.98	56.56	55.72	56.56	345061
2022-05-31	56.10	57.21	55.69	56.91	560025
2022-06-01	56.77	57.11	55.24	56.02	398220
2022-06-02	56.04	57.07	55.37	57.05	324965
2022-06-03	56.80	57.00	56.26	56.38	287256
2022-06-06	56.31	57.10	55.94	56.54	270177
2022-06-07	56.23	57.23	55.99	57.18	361915
2022-06-08	56.74	57.11	56.36	56.63	380288
2022-06-09	56.36	56.57	55.14	55.16	450563
2022-06-10	53.98	54.67	53.63	54.01	469725
2022-06-13	53.13	54.22	52.88	53.50	653547
2022-06-14	53.57	54.28	52.61	53.04	663446
2022-06-15	54.00	54.04	52.76	53.15	504238
2022-06-16	52.28	54.22	51.67	52.02	582274
2022-06-17	52.41	53.03	52.27	52.55	1024003
2022-06-21	53.22	53.56	52.88	53.26	575840
2022-06-22	52.78	54.15	52.78	53.57	553709
2022-06-23	53.48	53.71	52.40	53.09	424283
2022-06-24	53.49	54.66	52.97	54.41	715256
2022-06-27	54.65	54.77	54.31	54.71	335079
2022-06-28	54.87	55.54	54.31	54.43	377312
2022-06-29	54.66	54.66	53.80	54.11	333821
2022-06-30	53.39	54.62	53.15	54.01	417678
2022-07-01	53.90	54.77	53.52	54.69	266018
2022-07-05	53.74	54.71	53.16	54.68	463302
2022-07-06	54.33	55.18	53.56	54.82	343495
2022-07-07	55.01	55.83	55.01	55.27	353021
2022-07-08	55.51	55.61	54.96	55.24	303174
2022-07-11	54.68	55.41	54.68	55.15	352641
2022-07-12	54.60	55.41	54.28	54.48	396240
2022-07-13	54.20	54.41	53.34	53.83	448469
2022-07-14	53.20	53.61	52.82	53.52	325353
2022-07-15	54.22	54.97	53.68	54.59	565818
2022-07-18	55.03	55.57	54.19	54.40	393932
2022-07-19	55.03	55.80	55.03	55.57	432819
2022-07-20	55.14	55.99	55.10	55.84	496287
2022-07-21	55.43	55.98	54.88	55.93	495454
2022-07-22	56.18	56.35	55.24	55.47	363967
2022-07-25	56.12	57.02	55.98	56.90	616124
2022-07-26	56.76	57.39	56.43	56.57	443186
2022-07-27	56.52	57.38	56.36	56.97	399690
2022-07-28	56.87	57.24	56.31	56.90	417274
2022-07-29	57.02	57.69	56.94	57.17	800688
2022-08-01	56.97	58.03	56.75	57.83	444528
2022-08-02	57.82	58.28	57.30	57.53	361145
2022-08-03	57.64	58.06	57.20	57.89	515977
2022-08-04	57.79	58.17	57.61	58.09	402009
2022-08-05	58.09	58.73	57.93	58.62	477666
2022-08-08	58.74	59.10	58.32	58.43	466660
2022-08-09	58.58	58.73	58.04	58.72	321480
2022-08-10	59.23	59.79	59.19	59.50	515131
2022-08-11	59.55	59.94	59.14	59.33	512283
2022-08-12	59.62	59.83	59.23	59.77	362547
2022-08-15	59.52	60.36	59.21	60.26	341594
2022-08-16	59.99	60.86	59.99	60.73	533235
2022-08-17	60.43	60.81	60.20	60.54	261033
2022-08-18	60.62	60.67	60.26	60.53	297002
2022-08-19	60.53	60.53	60.04	60.41	415470
2022-08-22	59.93	59.93	58.53	58.67	541329
2022-08-23	58.63	59.01	58.18	58.25	655268
2022-08-24	58.15	58.45	57.82	58.00	1867976
2022-08-25	58.29	59.06	58.16	59.04	385539
2022-08-26	59.25	59.32	58.08	58.12	375094
2022-08-29	57.84	57.84	56.92	57.14	298973
2022-08-30	57.22	57.32	56.67	56.91	340457
2022-08-31	56.90	57.17	56.54	56.58	429359
2022-09-01	56.74	56.74	56.11	56.60	361727
2022-09-02	56.80	57.28	56.14	56.26	539904
2022-09-06	56.39	56.39	55.17	55.60	356855
2022-09-07	55.66	57.14	55.47	57.13	453145
2022-09-08	56.75	58.04	56.66	57.91	396024
2022-09-09	58.18	58.69	57.94	58.21	361137
2022-09-12	58.21	58.81	58.02	58.39	347346
2022-09-13	57.78	57.86	56.88	57.18	401516
2022-09-14	57.28	57.93	57.10	57.84	490818
2022-09-15	57.79	58.24	57.47	57.50	485227
2022-09-16	57.30	57.62	56.70	57.17	1292988
2022-09-19	56.82	58.19	56.82	58.00	394018
2022-09-20	57.89	58.46	57.64	58.30	447161
2022-09-21	58.43	59.05	57.65	57.65	376268
2022-09-22	57.93	57.93	56.27	56.53	411379
2022-09-23	56.11	56.37	55.66	56.33	421496
2022-09-26	55.82	56.59	55.71	55.99	437448
2022-09-27	56.23	56.40	54.58	54.87	430934
2022-09-28	54.87	55.79	54.68	55.30	441954
2022-09-29	54.74	55.13	54.50	54.85	363576
2022-09-30	55.01	55.63	54.32	54.43	631673
2022-10-03	54.81	55.90	54.57	55.82	476551
2022-10-04	56.35	58.45	56.20	58.45	732738
2022-10-05	57.67	58.50	57.57	58.26	604020
2022-10-06	57.89	58.44	57.68	57.95	316519
2022-10-07	57.75	57.75	56.64	56.91	326745
2022-10-10	57.04	57.49	56.72	57.05	214263
2022-10-11	56.76	57.40	56.31	56.80	562979
2022-10-12	56.77	57.05	56.27	56.33	356498
2022-10-13	55.85	58.70	55.37	58.58	376535
2022-10-14	59.05	59.34	58.03	58.26	476297
2022-10-17	58.95	59.91	58.56	59.73	476866
2022-10-18	58.59	59.84	57.62	58.04	644975
2022-10-19	57.27	58.30	56.77	57.29	431660
2022-10-20	57.27	57.46	55.38	55.83	401306
2022-10-21	55.98	56.79	55.47	56.53	315850
2022-10-24	56.96	57.42	56.10	56.23	461313
2022-10-25	56.63	56.82	56.22	56.58	433726
2022-10-26	56.78	57.09	56.11	56.60	447115
2022-10-27	56.79	57.05	56.49	56.61	405725
2022-10-28	57.09	58.24	56.86	58.21	462790
2022-10-31	57.61	58.35	57.60	58.28	975881
2022-11-01	58.44	58.64	58.01	58.49	381498
2022-11-02	58.47	58.97	57.47	57.76	393422
2022-11-03	57.50	57.62	56.71	57.12	414374
2022-11-04	57.63	58.16	57.37	57.89	366554
2022-11-07	58.14	58.50	57.76	58.30	308100
2022-11-08	58.40	59.06	58.08	58.74	301073
2022-11-09	58.25	58.78	58.13	58.26	365221
2022-11-10	59.35	60.02	58.65	59.95	528763
2022-11-11	59.87	60.42	58.89	59.19	408580
2022-11-14	59.14	60.39	58.82	59.83	425248
2022-11-15	60.33	60.88	59.42	59.65	375626
2022-11-16	59.89	60.13	59.11	59.23	295979
2022-11-17	58.72	58.95	58.09	58.83	371724
2022-11-18	59.77	60.20	59.25	60.11	343446
2022-11-21	60.11	60.80	60.11	60.78	303742
2022-11-22	60.88	61.47	60.79	61.37	286628
2022-11-23	61.21	61.69	60.83	61.02	258574
2022-11-25	61.27	61.75	60.22	61.65	174693
2022-11-28	61.14	61.51	59.96	60.21	365894
2022-11-29	60.10	60.67	59.92	60.35	251281
2022-11-30	60.21	61.88	59.25	61.64	635205
2022-12-01	62.08	62.71	60.74	61.16	440953
2022-12-02	60.51	61.30	60.51	61.02	338422
2022-12-05	60.67	60.67	58.66	59.11	335645
2022-12-06	59.16	59.45	58.34	58.56	427808
2022-12-07	58.35	58.65	57.73	57.95	304220
2022-12-08	58.07	58.50	57.87	58.23	282560
2022-12-09	58.19	58.54	57.71	57.76	279355
2022-12-12	57.75	58.52	57.53	58.01	325771
2022-12-13	58.70	59.21	57.36	57.74	540417
2022-12-14	57.91	58.02	56.80	57.12	471464
2022-12-15	56.64	56.88	56.07	56.35	469969
2022-12-16	56.27	56.65	55.51	55.89	1735113
2022-12-19	55.99	56.50	55.54	55.77	527386
2022-12-20	55.42	56.34	55.40	56.09	356842
2022-12-21	56.51	57.37	56.51	57.07	537102
2022-12-22	56.84	57.28	56.24	57.23	441838
2022-12-23	57.32	58.02	57.01	57.70	262044
2022-12-27	58.03	58.03	57.40	57.77	219753
2022-12-28	57.95	58.38	57.67	58.01	317053
2022-12-29	58.07	59.16	57.72	59.08	366381
2022-12-30	58.99	59.21	58.42	58.80	278130
2023-01-03	58.85	59.10	58.08	58.40	366703
2023-01-04	58.86	59.26	58.31	58.60	398485
2023-01-05	58.25	58.63	57.78	58.45	327280
2023-01-06	58.65	60.30	58.65	60.04	299976
2023-01-09	60.36	60.36	58.95	59.05	361606
2023-01-10	58.89	59.26	58.46	59.18	254566
2023-01-11	59.18	59.76	59.10	59.61	416026
2023-01-12	59.81	60.42	59.39	60.05	322334
2023-01-13	59.55	60.64	58.80	60.52	282431
2023-01-17	60.52	60.64	59.60	59.65	709671
2023-01-18	59.31	59.31	57.39	57.45	564626
2023-01-19	57.45	58.30	56.53	56.93	777151
2023-01-20	57.18	57.39	56.31	56.64	639607
2023-01-23	56.69	57.26	56.53	56.87	597434
2023-01-24	56.79	57.19	56.26	57.03	528433
2023-01-25	56.78	57.14	56.41	56.74	402074
2023-01-26	56.71	57.18	56.14	56.49	337770
2023-01-27	56.49	56.77	56.21	56.51	295196
2023-01-30	56.44	57.09	56.23	56.31	392769
2023-01-31	56.65	57.52	56.26	57.50	822872
2023-02-01	57.15	57.47	56.55	57.05	492636
2023-02-02	57.13	58.12	56.74	58.09	515185
2023-02-03	58.00	58.83	57.87	58.57	695046
2023-02-06	58.43	58.72	57.71	57.89	396986
2023-02-07	57.76	58.59	57.19	58.52	443971
2023-02-08	58.22	58.60	57.70	57.73	379173
2023-02-09	58.11	58.46	57.31	57.33	447481
2023-02-10	57.53	57.70	57.10	57.52	578217
2023-02-13	57.32	57.93	57.25	57.79	329511
2023-02-14	57.62	57.89	56.94	57.38	283829
2023-02-15	57.28	57.85	57.01	57.76	323072
2023-02-16	57.25	57.86	57.15	57.27	373968
2023-02-17	57.39	58.18	57.26	57.89	460462
2023-02-21	57.83	58.01	57.12	57.31	407884
2023-02-22	57.32	57.55	56.88	57.03	534930
2023-02-23	57.05	57.45	56.66	56.90	388349
2023-02-24	56.75	57.77	56.46	57.67	525743
2023-02-27	57.78	58.20	57.52	57.59	393249
2023-02-28	57.76	58.05	57.13	57.14	735631
2023-03-01	56.63	56.95	56.27	56.74	511982
2023-03-02	56.56	56.56	55.78	56.46	547675
2023-03-03	56.63	57.12	56.08	57.03	401129
2023-03-06	56.49	56.99	56.15	56.38	432939
2023-03-07	56.15	56.16	54.86	55.08	404934
2023-03-08	55.10	55.54	54.73	55.10	286926
2023-03-09	54.70	54.73	53.07	53.23	781046
2023-03-10	51.93	53.69	51.49	52.37	980260
2023-03-13	50.29	52.07	48.23	50.85	1842384
2023-03-14	53.44	54.13	51.16	51.71	1111127
2023-03-15	50.11	51.81	49.71	51.17	1018160
2023-03-16	50.71	53.58	50.07	52.37	970744
2023-03-17	51.84	51.84	49.98	50.22	1212928
2023-03-20	50.97	51.98	50.49	50.83	644559
2023-03-21	52.38	53.56	51.64	52.47	816256
2023-03-22	52.18	52.54	50.03	50.09	557291
2023-03-23	50.59	50.63	48.63	48.89	734952
2023-03-24	48.45	50.07	48.13	49.92	589204
2023-03-27	51.26	51.39	50.11	50.15	614352
2023-03-28	49.99	50.78	49.78	50.55	547679
2023-03-29	51.01	51.34	50.41	51.29	576264
2023-03-30	51.70	51.70	50.26	50.34	395618
2023-03-31	50.93	51.04	50.28	50.40	1481499
2023-04-03	50.60	50.94	50.12	50.79	611504
2023-04-04	50.92	50.92	49.70	50.32	466380
2023-04-05	49.50	50.25	48.95	49.34	626004
2023-04-06	49.14	49.55	48.44	48.68	812296
2023-04-10	48.37	49.06	48.07	48.64	534402
2023-04-11	48.69	48.81	48.13	48.21	547815
2023-04-12	48.48	49.20	47.61	47.89	591934
2023-04-13	47.89	48.61	47.48	48.37	703857
2023-04-14	48.86	49.25	47.34	47.63	631815
2023-04-17	47.60	48.79	47.22	48.75	680666
2023-04-18	49.03	49.07	46.51	46.89	813512
2023-04-19	46.85	47.20	45.94	46.98	959634
2023-04-20	46.65	47.30	46.63	46.97	569831
2023-04-21	47.06	47.35	46.52	47.14	557536
2023-04-24	46.74	47.39	46.62	46.92	463545
2023-04-25	46.35	46.76	45.10	45.27	618353
2023-04-26	45.24	46.13	45.12	46.05	815090
2023-04-27	46.11	47.84	46.11	47.74	768930
2023-04-28	47.74	48.85	47.33	48.25	2281095
2023-05-01	48.09	48.30	47.55	47.97	734933
2023-05-02	47.74	47.96	45.79	46.37	1035615
2023-05-03	46.55	47.77	45.57	45.87	1042889
2023-05-04	45.05	45.18	43.50	43.74	1471519
2023-05-05	45.45	45.45	44.12	44.51	1044273
2023-05-08	44.95	45.01	43.58	43.99	600484
2023-05-09	43.62	43.98	43.33	43.62	504383
2023-05-10	44.22	44.22	42.11	42.62	702225
2023-05-11	42.11	42.54	41.69	41.92	549071
2023-05-12	42.25	42.40	41.47	42.11	390923
2023-05-15	42.26	43.19	42.03	42.98	430527
2023-05-16	42.11	42.60	41.73	41.75	534674
2023-05-17	42.36	43.94	42.12	43.34	1005268
2023-05-18	43.24	43.57	42.46	42.89	710092
2023-05-19	43.30	43.74	41.68	42.01	780188
2023-05-22	42.48	42.73	41.91	42.42	623300
2023-05-23	42.44	43.21	42.09	42.13	514269
2023-05-24	42.00	42.00	41.27	41.42	629573
2023-05-25	41.14	41.80	40.87	41.72	599741
2023-05-26	41.75	42.03	41.04	41.99	389539
2023-05-30	42.13	42.37	41.50	42.11	513457
2023-05-31	41.87	42.04	40.64	41.42	1193161
2023-06-01	41.69	42.35	41.05	42.03	471988
2023-06-02	42.27	43.80	42.15	43.68	619933
2023-06-05	43.22	43.24	41.44	41.77	854150
2023-06-06	41.95	43.90	41.83	43.60	650056
2023-06-07	43.93	45.18	43.60	44.95	556405
2023-06-08	44.82	44.82	43.99	44.44	604973
2023-06-09	44.24	44.28	43.72	44.06	418151
2023-06-12	44.42	44.98	42.90	43.43	542600
2023-06-13	43.43	44.52	43.35	43.91	503012
2023-06-14	43.95	44.27	42.34	42.47	814323
2023-06-15	42.26	43.62	42.26	43.42	767204
2023-06-16	43.81	43.81	42.68	42.88	1722563
2023-06-20	42.68	42.81	41.75	41.83	604782
2023-06-21	41.70	41.70	41.08	41.15	561925
2023-06-22	41.05	41.05	39.81	40.06	456206
2023-06-23	39.81	40.15	39.35	39.47	760610
2023-06-26	39.62	40.48	39.62	40.28	545123
2023-06-27	40.41	41.00	39.76	40.70	469088
2023-06-28	40.55	40.55	40.01	40.34	486276
2023-06-29	40.59	41.49	40.44	41.44	587311
2023-06-30	41.73	42.41	41.59	42.07	1327416
2023-07-03	41.97	42.98	41.97	42.55	547872
2023-07-05	42.16	43.14	42.15	42.35	680898
2023-07-06	42.01	42.03	41.08	41.52	618976
2023-07-07	41.28	42.17	41.01	42.02	1137696
2023-07-10	41.94	43.17	41.77	42.52	524497
2023-07-11	42.55	42.85	42.17	42.61	654351
2023-07-12	43.17	43.57	42.71	42.76	992737
2023-07-13	42.97	43.72	42.85	43.17	538952
2023-07-14	43.68	43.68	41.56	42.26	758096
2023-07-17	42.35	43.03	42.09	42.79	661618
2023-07-18	42.79	44.13	42.66	44.02	829457
2023-07-19	46.07	47.50	44.06	46.34	1082561
2023-07-20	46.57	46.57	44.34	45.39	1232646
2023-07-21	45.66	45.88	45.06	45.41	767543
2023-07-24	45.31	46.23	45.27	46.09	534893
2023-07-25	46.22	46.67	45.55	45.64	1012289
2023-07-26	46.16	46.75	46.11	46.37	840674
2023-07-27	46.58	46.68	44.98	45.04	1041686
2023-07-28	45.39	46.08	45.18	45.80	585053
2023-07-31	45.90	46.25	45.58	45.94	1835288
2023-08-01	45.81	46.43	45.24	46.29	873275
2023-08-02	45.59	46.29	45.59	46.11	698704
2023-08-03	46.10	46.63	45.74	46.29	480880
2023-08-04	46.15	46.78	45.94	46.07	486680
2023-08-07	46.15	46.60	45.86	46.47	400968
2023-08-08	45.42	46.22	44.57	46.08	445949
2023-08-09	45.97	46.21	45.65	45.77	419711
2023-08-10	46.01	46.27	45.31	45.43	409618
2023-08-11	45.05	45.74	45.05	45.51	281177
2023-08-14	45.27	45.44	44.68	45.06	334968
2023-08-15	44.49	44.75	43.87	44.02	419039
2023-08-16	44.00	44.45	43.70	43.73	406322
2023-08-17	43.81	44.12	43.63	43.68	358918
2023-08-18	43.38	43.99	43.30	43.42	750147
2023-08-21	43.43	43.66	42.60	43.00	447925
2023-08-22	42.92	43.35	41.97	42.02	502232
2023-08-23	42.03	42.52	41.90	42.51	365298
2023-08-24	42.24	43.11	42.22	42.40	278171
2023-08-25	42.55	42.87	42.05	42.44	634461
2023-08-28	42.45	43.27	42.38	43.08	586073
2023-08-29	42.98	43.56	42.66	43.30	378609
2023-08-30	43.27	43.27	42.48	42.61	401617
2023-08-31	42.61	42.92	42.32	42.41	512125
2023-09-01	42.73	43.46	42.68	43.15	509204
2023-09-05	42.71	42.79	42.18	42.34	452890
2023-09-06	42.14	42.59	41.06	41.21	440300
2023-09-07	41.03	41.40	40.18	40.44	778149
2023-09-08	40.61	40.93	40.34	40.79	422007
2023-09-11	40.36	40.36	40.30	40.30	80483
2023-09-12	40.42	40.80	40.00	40.77	668364
2023-09-13	41.00	41.02	40.04	40.62	757340
2023-09-14	40.89	41.62	40.84	41.60	683174
2023-09-15	41.85	42.20	41.54	41.91	3183489
2023-09-18	41.81	41.81	41.30	41.43	601940
2023-09-19	41.38	41.74	41.17	41.59	677746
2023-09-20	41.83	42.47	41.65	41.65	914514
2023-09-21	41.43	41.43	40.77	40.96	606932
2023-09-22	41.06	41.32	40.55	40.76	585038
2023-09-25	40.74	41.38	40.53	41.33	457832
2023-09-26	41.06	41.52	40.55	40.58	599300
2023-09-27	41.21	41.40	40.69	41.08	646777
2023-09-28	41.21	41.78	41.08	41.38	586217
2023-09-29	41.78	42.24	41.35	41.45	440917
2023-10-02	41.39	41.45	40.06	40.29	622523
2023-10-03	40.24	40.24	39.62	39.95	782948
2023-10-04	39.98	40.27	39.52	40.25	948746
2023-10-05	40.19	41.24	39.93	41.11	625001
2023-10-06	40.65	41.71	40.47	41.40	649270
2023-10-09	40.96	41.72	40.96	41.46	491043
2023-10-10	41.80	42.09	41.58	41.74	407053
2023-10-11	41.89	42.18	41.21	41.70	611604
2023-10-12	41.77	41.77	40.80	41.19	425877
2023-10-13	41.46	41.55	40.64	40.86	460137
2023-10-16	41.26	42.16	41.26	41.71	558756
2023-10-17	41.48	43.00	41.48	42.60	900440
2023-10-18	40.88	42.67	40.70	42.25	1207817
2023-10-19	42.12	42.54	40.06	40.11	1198406
2023-10-20	40.18	40.18	39.01	39.14	757728
2023-10-23	39.11	39.38	38.14	38.21	795743
2023-10-24	38.27	38.65	37.69	38.35	539782
2023-10-25	38.05	38.56	37.57	38.08	896925
2023-10-26	38.21	38.98	37.95	38.84	521980
2023-10-27	38.58	38.58	37.40	37.70	668368
2023-10-30	38.10	38.23	37.61	37.94	698649
2023-10-31	38.01	38.49	37.63	37.89	771523
2023-11-01	37.84	38.00	37.11	37.51	592737
2023-11-02	37.79	39.62	37.79	39.62	666995
2023-11-03	40.60	41.19	40.38	40.45	428994
2023-11-06	40.45	40.82	39.68	39.87	420193
2023-11-07	39.71	39.94	39.37	39.85	450979
2023-11-08	39.82	39.91	39.62	39.83	427633
2023-11-09	39.86	40.04	39.37	39.49	539922
2023-11-10	39.66	39.66	38.99	39.13	436733
2023-11-13	39.01	39.21	38.53	39.19	399748
2023-11-14	40.34	42.23	40.34	42.16	821985
2023-11-15	42.08	43.17	42.07	42.87	794407
2023-11-16	42.85	43.14	42.40	43.07	736885
2023-11-17	43.54	43.98	43.36	43.75	1207569
2023-11-20	43.68	43.81	42.95	42.96	483589
2023-11-21	42.69	42.92	42.38	42.85	537157
2023-11-22	43.19	43.44	42.85	43.03	427503
2023-11-24	43.13	43.62	43.04	43.58	279483
2023-11-27	43.35	43.65	42.87	43.39	648307
2023-11-28	43.43	43.52	42.80	43.19	417103
2023-11-29	43.54	44.38	43.51	43.79	597733
2023-11-30	43.84	44.43	43.55	43.68	891475
2023-12-01	43.01	45.06	42.88	44.93	553006
2023-12-04	44.63	46.91	44.63	46.79	770447
2023-12-05	46.49	46.76	45.98	46.37	505674
2023-12-06	46.68	47.51	46.65	46.98	534725
2023-12-07	46.99	47.75	46.98	47.37	527658
2023-12-08	47.53	47.92	47.02	47.25	367283
2023-12-11	47.27	47.45	46.84	46.94	366950
2023-12-12	46.96	47.07	46.59	46.65	376762
2023-12-13	46.53	49.25	46.53	49.22	583368
2023-12-14	50.40	51.47	49.33	49.80	749331
2023-12-15	49.75	50.01	48.59	48.94	1448139
2023-12-18	49.27	49.77	48.44	49.06	549705
2023-12-19	49.14	49.88	48.89	49.41	497326
2023-12-20	49.18	49.71	48.68	48.69	620586
2023-12-21	49.21	49.76	48.37	48.67	432037
2023-12-22	48.90	49.27	48.71	48.97	257841
2023-12-26	48.94	49.43	48.76	49.20	280902
2023-12-27	49.17	49.41	48.60	49.12	312182
2023-12-28	49.09	49.31	48.84	49.11	310228
2023-12-29	48.83	49.16	48.36	48.44	400489
2024-01-02	48.08	49.43	48.08	49.19	584463
2024-01-03	48.75	48.84	47.86	47.91	530242
2024-01-04	47.79	48.65	47.66	48.43	426739
2024-01-05	48.13	49.09	47.91	48.67	702826
2024-01-08	48.31	49.07	48.11	48.99	367743
2024-01-09	48.41	48.84	48.21	48.43	296875
2024-01-10	48.24	48.93	47.96	48.76	368835
2024-01-11	48.34	48.67	47.46	48.05	456349
2024-01-12	48.19	48.62	47.52	47.94	519298
2024-01-16	47.21	47.64	46.92	47.50	661117
2024-01-17	46.78	47.46	46.51	47.07	682266
2024-01-18	48.00	48.83	47.51	48.07	546826
2024-01-19	48.71	49.47	48.06	49.46	485525
2024-01-22	49.78	50.26	49.39	49.95	460925
2024-01-23	50.25	50.47	49.21	49.21	531172
2024-01-24	49.35	49.89	48.99	49.13	498023
2024-01-25	49.45	49.84	48.05	48.49	902401
2024-01-26	48.73	48.98	48.06	48.48	563755
2024-01-29	48.48	49.59	48.38	49.58	516508
2024-01-30	49.37	49.55	49.13	49.13	495843
2024-01-31	48.61	48.98	47.10	47.27	1240047
2024-02-01	47.49	47.72	45.59	46.99	548966
2024-02-02	46.13	47.29	46.09	46.74	527241
2024-02-05	46.29	46.30	45.70	45.97	600885
2024-02-06	45.66	46.34	45.54	45.62	522529
2024-02-07	45.57	46.54	44.94	46.01	519780
2024-02-08	45.71	46.20	45.42	45.78	483643
2024-02-09	45.80	46.63	45.41	46.40	511883
2024-02-12	46.22	47.39	46.19	46.99	413488
2024-02-13	45.77	46.04	44.84	45.43	623856
2024-02-14	45.63	46.34	45.51	46.29	443381
2024-02-15	46.40	47.45	46.37	46.99	414071
2024-02-16	46.72	47.19	46.37	46.76	388928
2024-02-20	46.29	46.96	46.29	46.61	365064
2024-02-21	46.51	46.75	46.04	46.72	371032
2024-02-22	46.77	46.98	46.44	46.80	343971
2024-02-23	46.86	47.44	46.35	47.11	388996
2024-02-26	46.89	47.59	46.60	46.96	585018
2024-02-27	47.08	47.69	46.82	47.65	453409
2024-02-28	47.37	47.49	46.96	46.97	468572
2024-02-29	47.53	47.85	46.50	47.20	984058
2024-03-01	46.98	47.17	46.04	47.09	441156
2024-03-04	47.25	47.71	46.86	47.35	524931
2024-03-05	47.11	49.36	47.11	49.08	542012
2024-03-06	48.34	48.74	47.59	48.07	606983
2024-03-07	48.44	48.76	47.64	47.67	362743
2024-03-08	48.06	48.41	47.73	47.77	321602
2024-03-11	47.60	47.95	47.41	47.60	370958
2024-03-12	47.48	47.96	47.08	47.30	367117
2024-03-13	47.19	48.25	46.93	47.17	427968
2024-03-14	47.25	47.25	45.95	46.21	404631
2024-03-15	46.10	46.95	46.08	46.17	1463564
2024-03-18	45.98	46.31	45.68	45.73	482575
2024-03-19	45.77	46.23	45.61	45.89	589877
2024-03-20	45.72	46.91	45.68	46.56	557386
2024-03-21	46.81	47.42	46.64	47.02	440544
2024-03-22	46.95	46.97	46.11	46.32	402743
2024-03-25	46.41	46.88	46.34	46.61	222333
2024-03-26	46.90	46.90	46.36	46.70	393486
2024-03-27	46.71	48.38	46.71	48.37	373547
2024-03-28	48.27	48.59	47.95	48.25	435380
2024-04-01	48.39	48.39	47.15	47.56	405297
2024-04-02	47.38	47.40	46.75	47.17	485542
2024-04-03	46.89	47.59	46.87	47.42	632215
2024-04-04	48.04	48.41	47.67	47.67	734798
2024-04-05	47.44	48.20	47.43	48.02	566188
2024-04-08	48.19	49.34	48.12	48.98	1041492
2024-04-09	48.98	49.56	48.62	48.85	580600
2024-04-10	47.98	47.98	46.65	47.10	683412
2024-04-11	47.34	47.57	46.27	46.95	397776
2024-04-12	46.53	46.89	46.38	46.63	353534
2024-04-15	46.91	47.46	46.18	46.47	634809
2024-04-16	46.89	48.17	46.26	47.17	963048
2024-04-17	48.28	48.51	47.71	48.14	893481
2024-04-18	48.05	48.41	47.44	48.16	543801
2024-04-19	48.44	49.49	48.18	48.84	851801
2024-04-22	48.98	50.19	48.63	49.81	489675
2024-04-23	49.77	50.72	49.39	49.98	454334
2024-04-24	49.44	50.79	49.44	50.72	446306
2024-04-25	50.53	50.53	49.68	50.29	365113
2024-04-26	50.00	50.91	50.00	50.26	330934
2024-04-29	50.31	50.51	49.69	49.70	433596
2024-04-30	49.42	50.08	49.26	49.60	651459
2024-05-01	49.82	51.16	49.82	50.58	553913
2024-05-02	50.87	51.08	50.18	50.88	390011
2024-05-03	51.44	51.70	50.59	50.92	385870
2024-05-06	51.10	51.32	50.80	50.93	389205
2024-05-07	51.25	51.68	50.80	50.81	616330
2024-05-08	50.65	51.32	50.46	51.17	372012
2024-05-09	51.27	51.86	51.16	51.77	541036
2024-05-10	51.91	51.97	51.26	51.41	382821
2024-05-13	51.46	51.75	51.03	51.14	396294
2024-05-14	51.45	51.66	51.09	51.52	300361
2024-05-15	51.91	52.14	51.07	51.59	315016
2024-05-16	51.60	51.72	50.98	51.03	460897
2024-05-17	51.15	51.70	51.12	51.66	262250
2024-05-20	51.61	51.61	51.15	51.43	370541
2024-05-21	51.43	51.84	51.43	51.58	385292
2024-05-22	51.48	52.00	50.73	50.79	348902
2024-05-23	50.87	51.15	49.79	49.87	333054
2024-05-24	50.03	50.07	49.60	49.94	357098
2024-05-28	50.57	50.71	49.67	49.70	497780
2024-05-29	49.42	49.61	48.08	49.36	730083
2024-05-30	49.94	50.50	49.82	50.29	1738788
2024-05-31	50.54	51.12	50.38	50.47	944743
2024-06-03	50.79	50.79	49.52	49.87	473233
2024-06-04	49.36	50.00	49.35	49.39	506642
2024-06-05	49.38	49.73	48.83	49.19	458603
2024-06-06	49.02	49.49	48.91	49.24	460249
2024-06-07	48.83	49.29	48.75	49.22	293989
2024-06-10	48.82	49.03	48.24	48.62	367853
2024-06-11	48.43	48.63	47.85	48.39	448179
2024-06-12	49.26	49.74	48.54	48.93	456298
2024-06-13	48.90	48.90	48.04	48.04	291110
2024-06-14	47.59	48.07	47.59	48.03	371022
2024-06-17	47.85	48.53	47.67	48.48	354915
2024-06-18	48.48	49.18	48.19	48.59	343056
2024-06-20	48.40	48.69	48.28	48.48	294498
2024-06-21	48.62	49.06	48.24	49.06	1190201
2024-06-24	49.24	49.81	48.93	49.07	668380
2024-06-25	49.28	49.33	48.48	48.93	440087
2024-06-26	48.84	49.33	48.53	49.28	478981
2024-06-27	49.28	49.80	48.92	49.62	447365
2024-06-28	49.89	50.75	49.79	50.59	794756
2024-07-01	50.47	50.88	50.07	50.09	521134
2024-07-02	49.89	50.90	49.89	50.68	419648
2024-07-03	50.97	51.12	50.31	50.31	340196
2024-07-05	50.10	50.57	49.78	49.90	834433
2024-07-08	50.29	50.68	50.20	50.24	571450
2024-07-09	50.24	51.09	50.07	51.07	570652
2024-07-10	50.99	51.99	50.93	51.70	889796
2024-07-11	52.22	52.78	52.10	52.17	727569
2024-07-12	52.46	52.91	52.08	52.73	576235
2024-07-15	53.28	54.31	53.26	54.02	522839
2024-07-16	54.35	55.72	53.63	55.56	914728
2024-07-17	54.86	56.30	54.66	55.95	860909
2024-07-18	56.11	57.81	56.11	57.61	1649149
2024-07-19	57.89	58.40	57.29	57.35	1197154
2024-07-22	57.41	58.28	57.41	57.85	1034194
2024-07-23	57.61	58.88	57.61	58.05	694114
2024-07-24	57.66	58.48	57.58	57.77	914251
2024-07-25	57.71	59.30	57.59	58.27	918084
2024-07-26	58.61	59.71	58.60	59.03	770341
2024-07-29	59.36	59.36	58.25	58.96	937880
2024-07-30	59.00	59.37	58.15	58.88	532858
2024-07-31	58.85	59.74	58.34	58.69	1166151
2024-08-01	58.43	58.95	56.77	56.98	684499
2024-08-02	55.71	55.97	54.69	55.33	758776
2024-08-05	54.13	54.88	52.78	53.77	574632
2024-08-06	53.81	55.20	53.40	54.47	533117
2024-08-07	55.14	55.49	54.18	54.29	385461
2024-08-08	54.99	55.18	54.63	54.87	408556
2024-08-09	54.75	54.93	54.48	54.83	330552
2024-08-12	55.21	55.95	54.31	54.45	427496
2024-08-13	54.88	55.09	54.23	54.88	637357
2024-08-14	54.87	54.91	54.16	54.60	346121
2024-08-15	55.48	56.16	55.28	55.41	633841
2024-08-16	55.37	56.40	55.30	56.20	695373
2024-08-19	56.10	56.56	56.09	56.50	321265
2024-08-20	56.21	56.51	55.72	55.76	413540
2024-08-21	55.99	56.38	55.04	56.30	498324
2024-08-22	56.34	56.97	56.30	56.51	449258
2024-08-23	56.72	58.70	56.72	57.58	630373
2024-08-26	57.89	58.05	57.09	57.13	426515
2024-08-27	56.99	57.19	56.40	57.08	299650
2024-08-28	56.91	58.08	56.91	57.61	2521596
2024-08-29	57.96	58.20	57.11	57.40	746142
2024-08-30	57.64	58.03	57.18	58.01	481358
2024-09-03	57.65	58.25	57.26	57.76	617166
2024-09-04	57.63	58.23	57.16	57.41	387223
2024-09-05	57.37	57.57	56.29	56.51	393302
2024-09-06	56.62	57.00	55.45	55.55	431872
2024-09-09	55.81	56.14	55.45	56.00	779914
2024-09-10	56.11	56.17	55.00	55.59	637561
2024-09-11	55.22	55.22	54.10	55.02	572362
2024-09-12	55.18	55.40	54.65	55.20	435402
2024-09-13	55.36	56.23	55.36	56.22	637135
2024-09-16	56.37	56.96	56.00	56.47	495687
2024-09-17	56.49	57.51	56.31	56.48	421388
2024-09-18	56.53	58.18	55.82	56.59	784920
2024-09-19	57.44	57.92	56.64	57.80	599529
2024-09-20	57.64	57.68	56.01	56.15	1501125
2024-09-23	56.28	56.66	55.74	56.09	518169
2024-09-24	56.14	56.35	54.98	55.08	455891
2024-09-25	55.08	55.08	54.11	54.20	517514
2024-09-26	54.55	54.86	54.14	54.47	511822
2024-09-27	54.63	54.93	54.10	54.27	511502
2024-09-30	53.88	54.49	53.59	53.88	837570
2024-10-01	53.75	53.75	51.97	52.09	919987
2024-10-02	51.89	52.54	51.60	51.74	737231
2024-10-03	51.58	52.29	51.44	51.82	475427
2024-10-04	52.42	53.10	52.24	53.08	606916
2024-10-07	52.87	52.92	52.05	52.53	680489
2024-10-08	52.70	53.00	51.88	52.38	714808
2024-10-09	52.23	53.19	52.23	52.93	609344
2024-10-10	52.76	53.03	52.47	52.93	517030
2024-10-11	53.30	54.78	53.30	54.33	559367
2024-10-14	54.24	54.78	53.89	54.68	488287
2024-10-15	54.99	55.89	54.62	55.43	679938
2024-10-16	55.76	56.59	55.68	55.93	1021669
2024-10-17	57.96	57.96	55.10	55.43	885747
2024-10-18	55.48	55.63	54.70	55.58	635273
2024-10-21	55.67	56.26	55.33	55.65	1052079
2024-10-22	55.78	56.35	55.50	55.95	812597
2024-10-23	55.63	56.21	55.26	56.15	695328
2024-10-24	56.18	56.46	55.44	55.81	730068
2024-10-25	56.00	56.12	55.40	55.51	594993
2024-10-28	55.92	56.64	55.85	56.49	504061
2024-10-29	56.42	56.86	56.35	56.64	698223
2024-10-30	56.42	58.00	56.42	57.67	556440
2024-10-31	57.53	57.85	56.66	56.69	795323
2024-11-01	56.85	57.62	56.71	56.83	669119
2024-11-04	56.69	56.95	55.97	56.69	494593
2024-11-05	56.63	57.50	56.32	57.42	328532
2024-11-06	58.96	63.51	58.92	63.46	1437857
2024-11-07	63.11	63.13	61.43	61.65	906508
2024-11-08	62.04	63.27	61.41	62.99	617417
2024-11-11	63.70	65.98	63.18	65.25	619020
2024-11-12	64.93	65.92	64.93	65.54	572649
2024-11-13	65.71	66.49	65.22	65.28	499198
2024-11-14	65.34	65.91	64.81	65.04	483418
2024-11-15	65.05	65.51	64.46	64.92	613243
2024-11-18	65.01	65.76	64.89	65.41	516730
2024-11-19	64.27	65.26	64.20	64.94	490095
2024-11-20	64.90	65.17	63.94	64.37	484428
2024-11-21	64.47	65.70	64.44	65.13	384127
2024-11-22	65.59	66.96	65.21	66.85	648440
2024-11-25	67.46	69.29	67.37	67.45	938321
2024-11-26	67.43	67.76	66.98	67.08	544636
2024-11-27	67.44	67.92	66.80	67.01	569354
2024-11-29	67.48	67.48	66.48	66.89	283161
2024-12-02	66.96	67.04	66.19	66.35	489987
2024-12-03	65.71	66.65	65.38	65.48	453155
2024-12-04	65.60	66.02	65.15	65.82	501401
2024-12-05	66.01	66.53	65.38	65.47	552388
2024-12-06	65.96	66.13	65.18	65.48	444072
2024-12-09	65.57	65.65	64.76	64.78	484821
2024-12-10	65.04	65.60	64.19	65.08	536155
2024-12-11	65.70	65.71	65.01	65.08	388722
2024-12-12	65.21	65.41	64.31	64.44	382687
2024-12-13	64.38	64.56	63.86	64.31	403183
2024-12-16	64.01	64.65	63.86	64.58	398186
2024-12-17	64.13	64.71	62.92	63.53	641836
2024-12-18	63.84	64.11	60.66	60.83	698350
2024-12-19	61.01	62.33	59.56	59.90	860669
2024-12-20	59.79	60.90	59.27	60.03	1694697
2024-12-23	59.70	60.04	59.40	59.77	337142
2024-12-24	59.90	60.31	59.55	60.30	116886
2024-12-26	59.94	60.62	59.67	60.56	270937
2024-12-27	60.15	60.59	59.29	59.83	315019
2024-12-30	59.61	59.78	59.10	59.55	524324
2024-12-31	59.66	59.95	59.20	59.34	252454
2025-01-02	59.59	60.16	58.71	58.81	420384
2025-01-03	58.84	59.30	57.97	59.23	405885
2025-01-06	59.30	60.94	58.78	59.83	662092
2025-01-07	60.19	60.51	58.94	59.41	502030
2025-01-08	59.10	60.16	58.88	59.78	439767
2025-01-10	58.97	59.14	57.53	58.24	605964
2025-01-13	57.92	58.90	57.80	58.80	619204
2025-01-14	59.39	60.51	59.11	60.44	515469
2025-01-15	61.81	62.39	60.54	61.25	572101
2025-01-16	61.15	61.17	60.33	60.74	558104
2025-01-17	61.11	61.87	60.81	61.76	694687
2025-01-21	62.05	62.77	61.81	62.36	627781
2025-01-22	62.86	63.91	62.42	62.49	919036
2025-01-23	62.97	62.97	61.83	62.63	747400
2025-01-24	62.53	63.27	61.98	62.86	640061
2025-01-27	63.30	64.14	62.97	63.75	400981
2025-01-28	63.66	64.19	63.15	63.44	332035
2025-01-29	63.44	64.23	62.54	62.94	405512
2025-01-30	63.24	64.29	63.02	63.62	451431
2025-01-31	63.76	64.30	63.46	63.62	935574
2025-02-03	62.69	63.48	61.82	62.73	764850
2025-02-04	62.55	64.31	62.55	64.24	498445
2025-02-05	64.50	65.14	63.90	65.10	453520
2025-02-06	65.41	65.59	64.35	65.32	390647
2025-02-07	65.24	65.36	63.30	64.43	661088
2025-02-10	64.53	64.53	63.10	63.55	493083
2025-02-11	63.45	64.22	63.00	64.15	536650
2025-02-12	63.51	64.07	62.99	63.04	533626
2025-02-13	63.18	63.35	62.74	63.28	418698
2025-02-14	63.37	63.87	62.61	62.61	461260
2025-02-18	62.75	63.43	62.45	63.43	446136
2025-02-19	63.17	63.42	62.42	62.77	401525
2025-02-20	62.64	62.85	61.28	61.81	388476
2025-02-21	62.11	62.15	60.89	60.94	545809
2025-02-24	61.30	61.89	60.92	61.04	632844
2025-02-25	61.47	61.80	60.88	61.18	466072
2025-02-26	61.05	61.93	60.68	61.22	470265
2025-02-27	61.16	61.91	61.00	61.04	553956
2025-02-28	61.29	61.98	60.93	61.95	793638
2025-03-03	62.07	63.30	61.48	61.73	639736
2025-03-04	61.33	61.40	59.31	59.76	682385
2025-03-05	59.75	60.28	59.19	59.77	588836
2025-03-06	59.29	59.29	58.43	59.01	591414
2025-03-07	58.47	59.41	57.85	59.26	712568
2025-03-10	58.60	59.76	57.85	57.96	1003399
2025-03-11	57.96	58.40	56.58	56.73	837365
2025-03-12	57.34	57.63	56.23	56.84	610331
2025-03-13	56.80	57.48	56.00	56.05	428352
2025-03-14	56.26	57.89	56.19	57.82	605907
2025-03-17	57.85	59.17	57.77	58.89	765614
2025-03-18	58.72	59.29	58.32	58.91	734362
2025-03-19	58.90	60.11	58.58	59.37	717075
2025-03-20	58.67	59.76	58.32	58.51	675525
2025-03-21	58.76	58.91	57.50	58.32	3096730
2025-03-24	58.91	59.84	58.50	59.65	787438
2025-03-25	59.63	60.30	59.41	59.86	587208
2025-03-26	60.15	60.80	59.50	59.70	512227
2025-03-27	59.75	60.07	59.04	59.30	430464
2025-03-28	59.07	59.66	58.30	58.69	433023
2025-03-31	58.25	59.56	58.03	59.27	567877
2025-04-01	58.94	59.52	58.32	59.19	450221
2025-04-02	58.33	59.52	58.19	59.33	826327
2025-04-03	57.46	57.61	54.87	54.90	981333
2025-04-04	53.17	55.18	51.40	52.78	847213
2025-04-07	51.43	54.99	50.18	53.19	900978
2025-04-08	54.50	55.26	52.14	52.93	774396
2025-04-09	53.24	57.08	50.90	55.93	1106770
2025-04-10	54.90	55.00	52.12	53.51	744846
2025-04-11	53.34	54.88	52.44	54.17	639548
2025-04-14	54.82	55.89	54.00	55.62	846090
2025-04-15	55.66	57.04	55.18	55.95	720521
2025-04-16	56.21	57.77	56.14	57.16	1457286
2025-04-17	57.42	58.28	56.50	57.05	1027139
2025-04-21	56.96	56.97	55.60	55.93	761011
2025-04-22	56.22	57.54	56.06	57.23	538604
2025-04-23	58.28	59.83	57.23	57.50	573554
2025-04-24	57.24	58.51	57.01	58.45	428099
2025-04-25	57.83	58.30	57.49	57.68	472167
2025-04-28	57.91	58.35	57.48	58.12	378669
2025-04-29	57.94	58.59	57.45	58.27	453205
2025-04-30	57.42	58.01	56.72	57.85	766862
2025-05-01	57.85	58.82	57.25	58.37	414734
2025-05-02	59.12	60.18	58.65	60.02	345446
2025-05-05	59.35	60.34	59.33	59.69	307681
2025-05-06	58.92	59.48	58.53	59.07	370824
2025-05-07	59.45	59.67	58.98	59.22	348292
2025-05-08	59.75	60.62	59.51	60.29	408427
2025-05-09	60.28	60.65	60.02	60.38	449660
2025-05-12	61.94	62.86	61.77	62.50	566377
2025-05-13	61.61	62.99	61.61	62.33	515700
2025-05-14	61.91	62.88	61.82	62.33	423721
2025-05-15	62.38	62.99	62.02	62.43	362602
2025-05-16	62.39	62.75	62.19	62.50	465564
2025-05-19	61.98	62.48	61.71	62.43	373939
2025-05-20	62.43	62.52	61.82	61.90	498367
2025-05-21	61.32	61.76	60.12	60.18	730319
2025-05-22	59.98	60.71	59.98	60.22	567428
2025-05-23	59.12	60.16	58.76	59.77	508810
2025-05-27	60.30	60.82	59.68	60.74	521243
2025-05-28	60.70	60.98	59.67	59.70	560312
2025-05-29	59.76	60.30	59.51	60.25	1343706
2025-05-30	60.12	60.25	59.50	60.01	975376
2025-06-02	60.01	60.05	58.84	59.44	518763
2025-06-03	59.47	60.34	59.18	60.29	526814
2025-06-04	60.39	60.50	59.83	60.29	438365
2025-06-05	60.39	60.44	59.30	59.59	624636
2025-06-06	60.10	60.66	59.74	60.43	415896
2025-06-09	60.43	61.04	60.26	60.49	412927
2025-06-10	60.63	60.92	60.23	60.65	566567
2025-06-11	60.76	60.88	59.20	59.25	762981
2025-06-12	59.14	59.16	58.50	59.09	447423
2025-06-13	58.44	58.51	57.67	57.79	501445
2025-06-16	58.01	58.96	57.81	57.92	1220180
2025-06-17	57.46	58.15	57.00	57.41	770335
2025-06-18	57.23	58.09	57.23	57.55	692918
2025-06-20	57.81	58.07	57.56	57.85	1157152
2025-06-23	58.00	58.53	57.60	58.44	1132759
2025-06-24	58.90	59.47	58.42	58.54	988871
2025-06-25	58.54	58.71	58.04	58.14	828542
2025-06-26	58.30	59.37	58.28	59.27	907315
2025-06-27	59.44	59.54	58.79	59.12	870248
2025-06-30	59.43	59.45	58.40	59.21	569714
2025-07-01	58.88	61.15	58.88	60.67	1344688
2025-07-02	60.85	61.14	60.19	60.93	691296
2025-07-03	61.24	62.21	61.23	61.49	382331
2025-07-07	61.35	62.08	60.98	61.84	1015989
2025-07-08	61.94	62.36	61.45	62.03	816296
2025-07-09	62.16	62.35	61.78	62.17	569969
2025-07-10	62.12	63.19	61.85	62.94	637299
2025-07-11	62.84	62.91	62.14	62.33	737663
2025-07-14	62.28	63.09	61.79	62.96	678181
2025-07-15	62.77	63.15	60.26	60.29	1151665
2025-07-16	61.29	61.29	59.57	60.30	1132646
2025-07-17	60.56	61.50	60.31	61.21	2348591
2025-07-18	61.79	61.83	60.96	61.55	1443982
2025-07-21	61.64	62.42	61.21	61.24	736192
2025-07-22	61.11	61.68	60.68	61.18	677256
2025-07-23	61.40	61.54	59.48	59.68	1274513
2025-07-24	59.46	59.62	58.64	58.83	642375
2025-07-25	58.80	59.22	58.28	59.08	725233
2025-07-28	59.43	59.43	58.70	59.01	638726
2025-07-29	59.43	59.48	58.51	58.51	926592
2025-07-30	58.66	59.21	58.09	58.31	839568
2025-07-31	57.87	58.71	57.87	58.29	897924
2025-08-01	57.61	57.80	56.59	57.07	681415
2025-08-04	57.34	57.99	57.09	57.91	631985
2025-08-05	58.06	58.19	57.41	57.90	594084
2025-08-06	58.03	58.09	57.25	57.40	617071
2025-08-07	57.66	57.66	56.86	57.01	553170
2025-08-08	57.43	57.87	57.01	57.58	375900
2025-08-11	57.79	57.97	57.24	57.42	496201
2025-08-12	57.76	58.55	57.58	58.50	616045
2025-08-13	58.76	59.11	58.26	59.09	571861
2025-08-14	58.61	59.03	58.19	58.97	960096
2025-08-15	59.11	59.15	58.22	58.28	652998
2025-08-18	58.21	58.71	57.93	58.68	599703
2025-08-19	58.46	59.29	58.46	58.98	595907
2025-08-20	59.13	59.28	58.67	59.02	441378
2025-08-21	58.71	59.24	58.49	58.87	515784
2025-08-22	59.05	60.47	59.05	59.89	1619307
2025-08-25	59.81	60.05	59.18	59.20	646367
2025-08-26	59.18	60.00	59.18	59.70	1253711
2025-08-27	59.48	60.17	59.48	59.82	1521008
2025-08-28	59.98	60.19	59.02	59.04	704394
2025-08-29	59.17	59.50	58.89	58.99	701832
2025-09-02	58.39	59.39	58.16	59.28	897734
2025-09-03	58.98	59.70	57.85	58.40	1015050
2025-09-04	58.55	58.74	58.06	58.71	1333442
2025-09-05	58.55	59.02	57.40	57.70	1723864
2025-09-08	57.81	58.10	57.14	57.89	1078445
2025-09-09	57.89	58.18	57.29	57.38	706014
2025-09-10	57.25	57.68	56.67	57.07	1130991
2025-09-11	57.14	57.38	56.78	57.25	843216
2025-09-12	57.23	57.34	56.65	56.84	873646
2025-09-15	56.98	57.06	56.01	56.21	841587
2025-09-16	56.19	56.19	55.16	55.82	817887
2025-09-17	56.09	57.25	55.71	56.43	1020339
2025-09-18	56.61	57.43	56.33	57.38	769244
2025-09-19	57.38	57.38	56.20	56.41	2806538
2025-09-22	56.33	56.60	55.69	56.00	672808
2025-09-23	56.16	56.69	55.61	55.86	698545
2025-09-24	55.93	56.32	55.88	56.19	865239
2025-09-25	55.89	56.85	55.80	56.66	944452
2025-09-26	56.94	57.28	56.44	57.00	897648
2025-09-29	57.00	57.03	56.17	56.65	713497
2025-09-30	56.58	57.00	56.35	56.91	844502
2025-10-01	56.76	57.05	56.28	56.52	1061543
2025-10-02	56.42	56.88	55.65	56.08	1135869
2025-10-03	56.14	56.94	56.04	56.35	761844
2025-10-06	57.04	57.36	56.39	56.63	811826
2025-10-07	56.66	57.00	56.06	56.14	789144
2025-10-08	56.29	56.54	55.72	55.99	937430
2025-10-09	55.78	56.26	55.50	55.75	684944
2025-10-10	55.99	56.18	53.90	53.93	1080663
2025-10-13	54.33	55.51	54.04	55.10	890121
2025-10-14	54.88	56.33	54.81	56.08	963636
2025-10-15	56.20	56.20	53.82	53.96	1529409
2025-10-16	53.04	53.90	49.63	49.90	2193123
2025-10-17	50.58	51.31	50.00	51.12	1792395
2025-10-20	51.33	51.82	51.30	51.45	1232359
2025-10-21	51.43	51.80	51.14	51.28	976452
2025-10-22	51.36	51.64	50.91	50.96	1127942
2025-10-23	50.97	51.24	50.36	50.63	775881
2025-10-24	50.86	51.41	50.58	50.66	880977
2025-10-27	50.89	51.27	50.54	50.55	1341832
2025-10-28	50.71	51.00	50.23	50.59	1132976
2025-10-29	50.24	50.72	49.60	49.70	1405191
2025-10-30	49.71	50.40	49.71	49.82	1311163
2025-10-31	49.52	50.28	49.18	50.12	1971231
2025-11-03	49.79	50.14	49.22	49.88	1380526
2025-11-04	50.24	51.21	49.63	50.98	1584577
2025-11-05	50.90	51.70	50.90	51.17	1252194
2025-11-06	50.97	51.40	50.77	51.09	815029
2025-11-07	50.92	51.59	50.81	51.57	983102
2025-11-10	51.61	51.89	51.39	51.50	1178464
2025-11-11	51.55	52.05	51.25	51.73	901537
2025-11-12	51.74	52.39	51.56	51.71	684291
2025-11-13	51.64	52.02	50.10	51.07	1272295
2025-11-14	50.95	51.18	50.52	50.98	860436
2025-11-17	50.93	51.01	48.71	48.90	898299
2025-11-18	48.85	49.74	48.69	49.62	1307971
2025-11-19	49.63	50.34	49.56	50.03	1337385
2025-11-20	50.16	50.69	49.96	50.32	1120773
2025-11-21	50.52	52.03	50.34	51.75	1341891
2025-11-24	51.54	51.57	50.90	50.92	1333926
2025-11-25	51.30	51.81	51.28	51.36	1651156
2025-11-26	51.23	51.88	51.18	51.20	1400946
2025-11-28	51.26	51.82	51.18	51.34	623243
2025-12-01	51.15	52.27	51.10	51.90	1104344
2025-12-02	51.71	52.00	50.58	50.59	1665117
2025-12-03	50.65	52.62	50.64	52.36	1317398
2025-12-04	52.26	52.94	52.22	52.66	1352019
2025-12-05	52.42	52.73	52.23	52.24	1032487
2025-12-08	52.31	52.83	52.14	52.21	981517
2025-12-09	52.28	52.89	52.02	52.08	915317
2025-12-10	52.00	53.60	52.00	53.32	1174931
2025-12-11	53.12	53.95	53.12	53.47	951351
2025-12-12	53.71	53.88	53.32	53.74	1072957
2025-12-15	53.93	54.46	53.40	53.54	870267
2025-12-16	53.48	53.50	52.82	52.89	740887

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