CVBF Historical Prices

Summary

Key Stock Metrics

16.01

(April 11, 2025)

52-Week Low

24.58

(November 25, 2024)

52-Week High

29.25

(November 11, 2022)

All-Time High

20.73

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-12-18	1.42	1.44	1.42	1.42	52943
1992-12-21	1.44	1.44	1.42	1.44	122639
1992-12-22	1.45	1.47	1.45	1.47	12056
1992-12-23	1.49	1.62	1.49	1.62	28808
1992-12-24	1.66	1.66	1.59	1.59	18090
1992-12-28	1.45	1.47	1.45	1.47	9380
1992-12-29	1.45	1.47	1.45	1.47	2678
1992-12-30	1.45	1.45	1.42	1.42	10048
1992-12-31	1.40	1.40	1.40	1.40	3346
1993-01-04	1.44	1.44	1.44	1.44	3346
1993-01-05	1.38	1.42	1.38	1.42	103198
1993-01-06	1.44	1.45	1.44	1.45	6701
1993-01-08	1.47	1.47	1.45	1.45	2678
1993-01-11	1.44	1.44	1.40	1.40	25463
1993-01-12	1.44	1.44	1.44	1.44	6701
1993-01-13	1.45	1.45	1.45	1.45	1334
1993-01-14	1.47	1.55	1.47	1.55	12726
1993-01-15	1.57	1.57	1.57	1.57	20096
1993-01-18	1.57	1.57	1.57	1.57	2001
1993-01-19	1.60	1.77	1.60	1.77	36856
1993-01-20	1.75	1.83	1.75	1.75	64998
1993-01-21	1.77	1.77	1.72	1.72	7369
1993-01-22	1.68	1.68	1.66	1.66	18761
1993-01-25	1.70	1.70	1.64	1.64	97841
1993-01-26	1.66	1.66	1.64	1.64	27475
1993-01-27	1.64	1.64	1.64	1.64	27475
1993-01-29	1.60	1.62	1.57	1.60	36856
1993-02-02	1.60	1.60	1.57	1.57	17417
1993-02-03	1.57	1.57	1.53	1.55	6701
1993-02-04	1.59	1.60	1.53	1.53	16082
1993-02-05	1.51	1.53	1.49	1.53	8036
1993-02-08	1.55	1.55	1.53	1.53	6024
1993-02-09	1.51	1.53	1.51	1.53	11392
1993-02-10	1.55	1.55	1.53	1.53	38867
1993-02-11	1.53	1.60	1.53	1.60	21440
1993-02-12	1.62	1.66	1.62	1.66	22107
1993-02-17	1.64	1.64	1.64	1.64	89794
1993-02-18	1.60	1.60	1.60	1.60	3346
1993-02-19	1.64	1.64	1.62	1.62	24796
1993-02-22	1.62	1.62	1.62	1.62	21440
1993-02-23	1.62	1.62	1.60	1.60	36856
1993-02-24	1.62	1.64	1.62	1.64	38190
1993-02-26	1.66	1.66	1.66	1.66	2678
1993-03-01	1.68	1.72	1.68	1.70	6701
1993-03-02	1.72	1.72	1.68	1.68	11392
1993-03-03	1.68	1.72	1.68	1.72	1334
1993-03-04	1.72	1.72	1.70	1.70	2678
1993-03-05	1.68	1.68	1.68	1.68	2678
1993-03-08	1.66	1.66	1.66	1.66	3346
1993-03-09	1.64	1.70	1.64	1.70	25463
1993-03-10	1.72	1.73	1.70	1.73	6024
1993-03-11	1.75	1.77	1.75	1.77	6024
1993-03-12	1.75	1.75	1.75	1.75	6701
1993-03-15	1.77	1.79	1.77	1.79	16082
1993-03-16	1.83	1.83	1.83	1.83	667
1993-03-17	1.85	1.94	1.85	1.90	29486
1993-03-18	1.92	2.01	1.92	2.01	22784
1993-03-19	2.01	2.05	1.98	2.00	46904
1993-03-22	2.00	2.00	1.98	1.98	12726
1993-03-23	1.98	1.98	1.96	1.96	3346
1993-03-24	1.98	1.98	1.94	1.94	5357
1993-03-25	1.92	1.92	1.88	1.88	8036
1993-03-26	1.88	1.92	1.88	1.92	34844
1993-03-29	1.90	1.94	1.90	1.94	13403
1993-03-30	1.90	1.90	1.87	1.88	12059
1993-04-02	1.85	1.87	1.85	1.87	8703
1993-04-05	1.83	1.83	1.81	1.81	19428
1993-04-06	1.79	1.79	1.77	1.79	16082
1993-04-07	1.75	1.75	1.75	1.75	2001
1993-04-12	1.77	1.77	1.77	1.77	667
1993-04-14	1.79	1.83	1.77	1.77	25463
1993-04-15	1.81	1.81	1.81	1.81	667
1993-04-16	1.81	1.83	1.81	1.81	8703
1993-04-19	1.83	1.83	1.77	1.77	4690
1993-04-20	1.79	1.79	1.79	1.79	667
1993-04-21	1.79	1.79	1.79	1.79	667
1993-04-22	1.79	1.79	1.79	1.79	667
1993-04-23	1.77	1.77	1.64	1.64	23452
1993-04-26	1.64	1.73	1.64	1.73	18761
1993-04-27	1.70	1.70	1.66	1.66	11392
1993-04-28	1.73	1.73	1.73	1.73	51594
1993-04-29	1.77	1.77	1.77	1.77	1334
1993-04-30	1.77	1.79	1.75	1.75	17417
1993-05-03	1.72	1.75	1.72	1.75	62319
1993-05-04	1.73	1.73	1.73	1.73	7369
1993-05-05	1.75	1.75	1.75	1.75	667
1993-05-06	1.72	1.72	1.72	1.72	10048
1993-05-07	1.72	1.72	1.70	1.72	3346
1993-05-10	1.70	1.70	1.70	1.70	667
1993-05-11	1.70	1.70	1.70	1.70	3346
1993-05-12	1.72	1.73	1.72	1.73	3346
1993-05-13	1.70	1.70	1.68	1.68	6024
1993-05-14	1.68	1.68	1.68	1.68	1334
1993-05-18	1.70	1.70	1.68	1.68	7369
1993-05-20	1.68	1.68	1.64	1.68	33500
1993-05-21	1.66	1.66	1.66	1.66	667
1993-05-24	1.66	1.66	1.66	1.66	11392
1993-05-25	1.68	1.68	1.68	1.68	667
1993-05-26	1.66	1.66	1.66	1.66	5357
1993-06-01	1.68	1.70	1.68	1.70	12059
1993-06-02	1.70	1.70	1.70	1.70	3346
1993-06-03	1.72	1.72	1.68	1.68	14071
1993-06-04	1.70	1.72	1.70	1.70	8036
1993-06-07	1.70	1.70	1.70	1.70	1334
1993-06-08	1.70	1.70	1.70	1.70	4013
1993-06-09	1.70	1.72	1.70	1.72	12059
1993-06-10	1.72	1.72	1.70	1.70	2001
1993-06-15	1.68	1.68	1.68	1.68	667
1993-06-16	1.72	1.72	1.72	1.72	18761
1993-06-17	1.72	1.72	1.72	1.72	1334
1993-06-18	1.75	1.75	1.75	1.75	4013
1993-06-21	1.72	1.72	1.72	1.72	2678
1993-06-22	1.73	1.73	1.72	1.72	6024
1993-06-23	1.72	1.72	1.72	1.72	1334
1993-06-25	1.70	1.73	1.70	1.73	8036
1993-06-29	1.75	1.77	1.75	1.77	7369
1993-06-30	1.75	1.75	1.75	1.75	4690
1993-07-01	1.75	1.79	1.75	1.79	51594
1993-07-02	1.79	1.79	1.79	1.79	667
1993-07-07	1.81	1.81	1.81	1.81	2001
1993-07-08	1.83	1.90	1.83	1.90	16082
1993-07-09	1.90	1.90	1.90	1.90	13403
1993-07-12	1.90	1.90	1.90	1.90	667
1993-07-13	1.90	1.94	1.90	1.94	30154
1993-07-14	1.94	1.98	1.94	1.96	11392
1993-07-15	1.98	1.98	1.94	1.94	6024
1993-07-16	1.94	1.96	1.94	1.96	2678
1993-07-20	1.94	1.94	1.94	1.94	1334
1993-07-21	1.90	1.90	1.90	1.90	2678
1993-07-22	1.92	1.92	1.92	1.92	1334
1993-07-23	1.90	1.90	1.88	1.88	3346
1993-07-26	1.87	1.87	1.87	1.87	3346
1993-07-27	1.87	1.87	1.87	1.87	4013
1993-07-28	1.87	1.87	1.87	1.87	1334
1993-07-29	1.87	1.88	1.87	1.88	2001
1993-08-02	1.87	1.87	1.87	1.87	1334
1993-08-03	1.85	1.85	1.85	1.85	2678
1993-08-04	1.85	1.85	1.83	1.83	2678
1993-08-05	1.87	1.87	1.87	1.87	1334
1993-08-09	1.83	1.83	1.83	1.83	6701
1993-08-10	1.85	1.88	1.85	1.88	7369
1993-08-11	1.88	1.90	1.88	1.90	9380
1993-08-12	1.92	1.94	1.92	1.94	8036
1993-08-13	1.96	1.96	1.96	1.96	1334
1993-08-16	1.94	1.94	1.90	1.90	15405
1993-08-17	1.92	1.92	1.92	1.92	667
1993-08-18	1.92	1.98	1.92	1.94	27475
1993-08-19	1.96	1.96	1.96	1.96	667
1993-08-20	1.94	1.94	1.87	1.94	2678
1993-08-23	1.92	1.92	1.88	1.88	9380
1993-08-24	1.87	1.87	1.85	1.85	6701
1993-08-31	1.87	1.92	1.87	1.92	9380
1993-09-01	1.92	1.92	1.90	1.90	12726
1993-09-02	1.92	1.92	1.90	1.92	8703
1993-09-03	1.92	2.01	1.92	2.01	24119
1993-09-07	2.01	2.03	2.01	2.03	4690
1993-09-08	2.00	2.01	2.00	2.01	2678
1993-09-09	2.00	2.00	2.00	2.00	1334
1993-09-10	1.98	1.98	1.94	1.98	11392
1993-09-13	2.01	2.03	2.00	2.00	8036
1993-09-15	2.01	2.01	2.01	2.01	2001
1993-09-16	2.00	2.01	2.00	2.01	7369
1993-09-17	2.01	2.13	2.01	2.13	28142
1993-09-20	2.14	2.14	2.05	2.09	21440
1993-09-21	2.07	2.07	2.05	2.07	11392
1993-09-22	2.09	2.09	2.09	2.09	1334
1993-09-23	2.05	2.09	2.05	2.09	11392
1993-09-28	2.14	2.18	2.14	2.18	42890
1993-09-29	2.18	2.18	2.18	2.18	6701
1993-09-30	2.16	2.20	2.16	2.20	23452
1993-10-01	2.18	2.18	2.18	2.18	4013
1993-10-04	2.20	2.20	2.16	2.16	6701
1993-10-05	2.14	2.18	2.14	2.18	10048
1993-10-08	2.16	2.18	2.16	2.18	2678
1993-10-12	2.20	2.20	2.18	2.18	4690
1993-10-14	2.18	2.18	2.16	2.16	4690
1993-10-15	2.20	2.22	2.20	2.22	7369
1993-10-18	2.20	2.20	2.20	2.20	3346
1993-10-19	2.20	2.20	2.20	2.20	667
1993-10-20	2.20	2.20	2.16	2.16	6024
1993-10-21	2.18	2.18	2.14	2.14	8036
1993-10-22	2.14	2.16	2.14	2.16	3346
1993-10-25	2.20	2.20	2.16	2.16	4690
1993-10-26	2.16	2.16	2.14	2.14	7369
1993-10-27	2.14	2.14	2.07	2.07	16082
1993-10-28	2.11	2.11	2.03	2.03	20096
1993-10-29	2.07	2.09	2.07	2.09	12059
1993-11-01	2.05	2.05	2.05	2.05	6701
1993-11-02	2.07	2.07	2.07	2.07	667
1993-11-03	2.07	2.07	2.07	2.07	1334
1993-11-05	2.03	2.03	1.98	1.98	10048
1993-11-08	2.00	2.01	2.00	2.01	2678
1993-11-09	2.00	2.00	1.98	1.98	4013
1993-11-10	1.96	2.00	1.96	2.00	6024
1993-11-11	2.01	2.01	2.00	2.00	4013
1993-11-16	2.00	2.00	1.96	1.96	8703
1993-11-17	1.98	1.98	1.98	1.98	1334
1993-11-18	1.96	2.09	1.96	2.07	53606
1993-11-19	2.09	2.09	2.09	2.09	1334
1993-11-22	2.09	2.09	2.03	2.03	13403
1993-11-23	2.05	2.05	2.00	2.00	7369
1993-11-29	2.00	2.00	2.00	2.00	1334
1993-11-30	1.94	1.98	1.90	1.92	28142
1993-12-01	1.96	1.96	1.96	1.96	3346
1993-12-03	1.96	1.98	1.94	1.98	7369
1993-12-06	2.00	2.03	2.00	2.03	10715
1993-12-07	2.05	2.07	2.05	2.05	8036
1993-12-08	2.01	2.03	2.00	2.03	14738
1993-12-09	2.03	2.03	2.01	2.01	1334
1993-12-13	2.01	2.01	2.00	2.00	7369
1993-12-14	2.03	2.03	1.96	1.96	19428
1993-12-16	1.96	1.96	1.96	1.96	12059
1993-12-17	2.00	2.05	1.98	2.05	38190
1993-12-20	2.05	2.05	2.05	2.05	6024
1993-12-21	2.05	2.05	2.03	2.05	35511
1993-12-22	2.00	2.03	2.00	2.03	12726
1993-12-23	2.01	2.03	2.01	2.01	6701
1993-12-27	2.01	2.01	2.01	2.01	1334
1993-12-28	1.83	1.83	1.83	1.83	669
1993-12-29	1.87	1.87	1.85	1.85	5352
1993-12-31	1.87	1.88	1.87	1.87	7368
1994-01-03	1.88	1.88	1.88	1.88	2007
1994-01-04	1.87	1.87	1.87	1.87	669
1994-01-10	1.88	1.88	1.87	1.87	3345
1994-01-14	1.81	1.83	1.81	1.83	15405
1994-01-17	1.83	1.83	1.83	1.83	669
1994-01-19	1.87	1.87	1.83	1.87	15405
1994-01-20	1.87	1.87	1.87	1.87	1338
1994-01-21	1.85	1.88	1.85	1.88	10722
1994-01-24	1.88	1.90	1.88	1.90	6030
1994-01-25	1.90	1.90	1.90	1.90	669
1994-01-26	1.90	1.90	1.90	1.90	669
1994-01-27	1.90	1.94	1.90	1.94	74388
1994-01-31	1.92	1.94	1.92	1.94	6030
1994-02-01	1.94	1.94	1.94	1.94	2676
1994-02-03	1.94	1.98	1.94	1.98	12729
1994-02-04	1.96	1.96	1.92	1.92	4683
1994-02-07	1.87	1.87	1.87	1.87	9375
1994-02-09	1.87	1.87	1.87	1.87	30151
1994-02-10	1.87	1.87	1.79	1.79	192335
1994-02-11	1.79	1.79	1.79	1.79	2007
1994-02-14	1.79	1.79	1.79	1.79	14736
1994-02-15	1.79	1.81	1.79	1.79	26806
1994-02-16	1.79	1.81	1.79	1.81	1338
1994-02-17	1.79	1.79	1.77	1.77	10722
1994-02-18	1.79	1.79	1.77	1.77	5352
1994-02-22	1.79	1.79	1.79	1.79	1338
1994-02-23	1.79	1.79	1.72	1.72	24121
1994-02-24	1.73	1.75	1.73	1.75	4014
1994-02-25	1.75	1.75	1.73	1.73	6030
1994-02-28	1.70	1.73	1.70	1.73	17421
1994-03-01	1.72	1.72	1.72	1.72	2007
1994-03-02	1.72	1.72	1.70	1.70	4683
1994-03-03	1.68	1.73	1.68	1.73	8706
1994-03-04	1.73	1.75	1.73	1.75	10722
1994-03-07	1.75	1.79	1.73	1.77	17421
1994-03-08	1.73	1.73	1.72	1.72	8706
1994-03-09	1.72	1.75	1.72	1.75	12060
1994-03-14	1.77	1.83	1.77	1.77	34174
1994-03-15	1.77	1.77	1.77	1.77	669
1994-03-17	1.75	1.75	1.75	1.75	2007
1994-03-21	1.77	1.77	1.77	1.77	669
1994-03-22	1.79	1.79	1.79	1.79	3345
1994-03-23	1.79	1.79	1.79	1.79	669
1994-03-24	1.79	1.81	1.79	1.81	6699
1994-03-25	1.79	1.79	1.79	1.79	669
1994-03-29	1.79	1.79	1.79	1.79	669
1994-03-30	1.79	1.81	1.79	1.81	2676
1994-03-31	1.79	1.79	1.77	1.77	4683
1994-04-04	1.75	1.75	1.75	1.75	669
1994-04-06	1.79	1.81	1.79	1.81	4014
1994-04-07	1.81	1.81	1.79	1.81	8037
1994-04-08	1.81	1.81	1.81	1.81	2007
1994-04-12	1.79	1.79	1.79	1.79	669
1994-04-13	1.79	1.81	1.79	1.81	2676
1994-04-14	1.81	1.81	1.81	1.81	4014
1994-04-15	1.81	1.81	1.81	1.81	10722
1994-04-18	1.83	1.83	1.83	1.83	2007
1994-04-19	1.83	1.83	1.81	1.81	4683
1994-04-20	1.81	1.87	1.81	1.87	8706
1994-04-21	1.88	1.88	1.87	1.88	20775
1994-04-22	1.92	1.92	1.92	1.92	3345
1994-04-25	1.94	1.94	1.88	1.88	8706
1994-04-26	1.92	1.92	1.92	1.92	4683
1994-04-28	1.94	1.94	1.92	1.92	10722
1994-04-29	1.88	1.88	1.88	1.88	13398
1994-05-02	1.90	1.92	1.90	1.92	6699
1994-05-03	1.91	1.91	1.90	1.90	7368
1994-05-09	1.94	1.94	1.94	1.94	8037
1994-05-10	1.94	1.94	1.88	1.90	21444
1994-05-11	1.88	1.88	1.87	1.87	5352
1994-05-12	1.87	1.87	1.87	1.87	2007
1994-05-18	1.90	1.90	1.90	1.90	1338
1994-05-19	1.88	1.94	1.88	1.94	24790
1994-05-20	1.98	1.98	1.94	1.94	6699
1994-05-23	1.94	1.94	1.94	1.94	669
1994-05-24	1.94	1.94	1.94	1.94	10044
1994-05-26	1.92	1.92	1.92	1.92	669
1994-05-27	1.90	1.90	1.90	1.90	8706
1994-05-31	1.92	1.92	1.90	1.92	2676
1994-06-01	1.92	1.92	1.92	1.92	3345
1994-06-02	1.92	1.92	1.92	1.92	669
1994-06-03	1.90	1.90	1.90	1.90	4014
1994-06-07	1.90	1.92	1.90	1.92	6030
1994-06-14	1.92	1.92	1.92	1.92	4683
1994-06-16	1.94	1.94	1.94	1.94	2007
1994-06-17	1.90	1.90	1.88	1.88	6699
1994-06-20	1.90	1.92	1.90	1.92	17421
1994-06-21	1.90	1.92	1.90	1.92	25459
1994-06-22	1.94	1.98	1.94	1.98	17421
1994-06-23	1.96	2.03	1.96	2.03	24121
1994-06-27	2.01	2.01	1.96	1.96	13398
1994-06-28	1.96	1.96	1.94	1.94	4683
1994-06-29	1.94	1.94	1.92	1.94	15405
1994-06-30	1.94	2.16	1.94	2.16	108562
1994-07-01	2.14	2.16	2.14	2.16	5352
1994-07-05	2.14	2.14	2.14	2.14	1338
1994-07-06	2.14	2.14	2.14	2.14	669
1994-07-08	2.16	2.16	2.16	2.16	3345
1994-07-11	2.18	2.18	2.18	2.18	4014
1994-07-12	2.18	2.18	2.16	2.16	4014
1994-07-13	2.18	2.18	2.18	2.18	7368
1994-07-14	2.20	2.20	2.20	2.20	3345
1994-07-15	2.24	2.24	2.24	2.24	3345
1994-07-18	2.26	2.26	2.24	2.24	2676
1994-07-19	2.24	2.28	2.24	2.28	16083
1994-07-20	2.29	2.29	2.29	2.29	1338
1994-07-21	2.28	2.28	2.28	2.28	2007
1994-07-22	2.33	2.37	2.33	2.35	20775
1994-07-25	2.37	2.44	2.37	2.39	28144
1994-07-26	2.42	2.42	2.39	2.39	16083
1994-07-27	2.35	2.35	2.33	2.35	19428
1994-07-29	2.35	2.35	2.24	2.24	31489
1994-08-01	2.26	2.29	2.22	2.28	24790
1994-08-02	2.26	2.28	2.26	2.28	5352
1994-08-03	2.29	2.29	2.28	2.28	2676
1994-08-04	2.28	2.29	2.26	2.28	20775
1994-08-05	2.28	2.28	2.28	2.28	2007
1994-08-08	2.28	2.31	2.28	2.28	12060
1994-08-10	2.29	2.29	2.29	2.29	1338
1994-08-15	2.28	2.28	2.28	2.28	6699
1994-08-16	2.28	2.31	2.28	2.31	12060
1994-08-18	2.31	2.31	2.29	2.29	5352
1994-08-19	2.31	2.31	2.28	2.28	8037
1994-08-22	2.26	2.26	2.26	2.26	669
1994-08-23	2.24	2.24	2.22	2.24	6030
1994-08-24	2.24	2.28	2.24	2.28	20097
1994-08-25	2.29	2.29	2.29	2.29	2007
1994-08-29	2.28	2.28	2.28	2.28	10722
1994-08-30	2.28	2.28	2.28	2.28	8706
1994-08-31	2.26	2.26	2.26	2.26	2676
1994-09-01	2.26	2.26	2.26	2.26	4014
1994-09-06	2.28	2.28	2.22	2.22	12060
1994-09-07	2.24	2.24	2.24	2.24	669
1994-09-09	2.20	2.20	2.20	2.20	3345
1994-09-15	2.20	2.20	2.16	2.18	17421
1994-09-16	2.20	2.20	2.20	2.20	9375
1994-09-19	2.16	2.16	2.16	2.16	4014
1994-09-20	2.16	2.16	2.16	2.16	6699
1994-09-21	2.13	2.13	2.11	2.11	5352
1994-09-22	2.13	2.13	2.13	2.13	1338
1994-09-23	2.13	2.13	2.13	2.13	6699
1994-09-27	2.16	2.16	2.14	2.14	15405
1994-09-30	2.13	2.13	2.13	2.13	20097
1994-10-04	2.14	2.14	2.14	2.14	4014
1994-10-05	2.14	2.14	2.14	2.14	1338
1994-10-06	2.13	2.13	2.11	2.11	2676
1994-10-07	2.14	2.14	2.14	2.14	2676
1994-10-10	2.13	2.13	2.13	2.13	4683
1994-10-12	2.14	2.14	2.14	2.14	669
1994-10-13	2.13	2.13	2.09	2.09	7368
1994-10-14	2.13	2.13	2.11	2.11	4683
1994-10-18	2.09	2.09	2.09	2.09	2007
1994-10-19	2.07	2.13	2.07	2.13	10722
1994-10-20	2.13	2.13	2.13	2.13	4014
1994-10-21	2.11	2.13	2.11	2.13	10044
1994-10-25	2.13	2.13	2.09	2.09	3345
1994-10-27	2.09	2.09	2.09	2.09	2007
1994-10-31	2.11	2.11	2.07	2.07	15405
1994-11-03	2.09	2.09	2.09	2.09	2676
1994-11-04	2.09	2.09	2.09	2.09	13398
1994-11-07	2.09	2.09	2.09	2.09	6699
1994-11-10	2.07	2.07	2.07	2.07	1338
1994-11-14	2.03	2.07	2.03	2.03	8037
1994-11-15	2.01	2.01	2.01	2.01	2007
1994-11-16	2.02	2.02	2.02	2.02	24121
1994-11-18	2.01	2.01	2.01	2.01	10722
1994-11-21	2.01	2.01	2.01	2.01	669
1994-11-22	2.01	2.01	2.01	2.01	17421
1994-11-23	2.03	2.03	2.03	2.03	2007
1994-11-28	2.03	2.03	2.03	2.03	30151
1994-11-29	2.07	2.09	2.07	2.09	15405
1994-11-30	2.11	2.13	2.11	2.11	8706
1994-12-01	2.07	2.09	2.07	2.09	11391
1994-12-05	2.07	2.07	2.07	2.07	1338
1994-12-06	2.09	2.11	2.09	2.11	14067
1994-12-07	2.09	2.09	2.09	2.09	3345
1994-12-09	2.09	2.09	2.09	2.09	669
1994-12-15	2.11	2.14	2.11	2.14	10722
1994-12-16	2.18	2.18	2.18	2.18	7368
1994-12-19	2.14	2.16	2.14	2.16	10722
1994-12-20	2.16	2.16	2.16	2.16	669
1994-12-21	2.16	2.20	2.16	2.20	10044
1994-12-22	2.18	2.20	2.18	2.20	4683
1994-12-23	2.24	2.24	2.24	2.24	18759
1994-12-27	2.24	2.28	2.24	2.28	12729
1994-12-28	2.28	2.29	2.28	2.29	4014
1994-12-29	2.33	2.39	2.33	2.39	16752
1994-12-30	2.39	2.39	2.39	2.39	3345
1995-01-03	2.16	2.26	2.16	2.24	11385
1995-01-04	2.28	2.29	2.28	2.29	9374
1995-01-06	2.28	2.29	2.28	2.29	5360
1995-01-09	2.31	2.31	2.31	2.31	4687
1995-01-10	2.28	2.31	2.28	2.31	2676
1995-01-11	2.28	2.28	2.28	2.28	2003
1995-01-12	2.26	2.26	2.24	2.24	4687
1995-01-13	2.24	2.28	2.24	2.28	8709
1995-01-16	2.26	2.28	2.24	2.28	26129
1995-01-17	2.28	2.28	2.28	2.28	12732
1995-01-18	2.29	2.29	2.28	2.29	11385
1995-01-19	2.28	2.28	2.26	2.26	8709
1995-01-20	2.28	2.28	2.26	2.28	2003
1995-01-23	2.28	2.28	2.28	2.28	3349
1995-01-24	2.28	2.28	2.26	2.26	2676
1995-01-26	2.24	2.24	2.20	2.22	7371
1995-01-27	2.20	2.20	2.20	2.20	1338
1995-01-30	2.16	2.16	2.16	2.16	2676
1995-01-31	2.11	2.13	2.11	2.13	22114
1995-02-01	2.11	2.11	2.11	2.11	1338
1995-02-03	2.11	2.11	2.09	2.09	5360
1995-02-06	2.09	2.09	2.05	2.05	5360
1995-02-07	2.05	2.05	2.05	2.05	664
1995-02-08	2.07	2.07	2.05	2.05	2676
1995-02-09	2.09	2.09	2.09	2.09	3349
1995-02-10	2.11	2.11	2.11	2.11	4014
1995-02-13	2.09	2.09	2.07	2.07	5360
1995-02-14	2.09	2.09	2.03	2.03	14070
1995-02-15	2.05	2.07	2.05	2.07	4687
1995-02-16	2.07	2.07	2.05	2.05	4014
1995-02-17	2.01	2.07	2.01	2.07	9374
1995-02-21	2.07	2.07	2.07	2.07	664
1995-02-22	2.07	2.07	2.07	2.07	664
1995-02-23	2.09	2.09	2.09	2.09	664
1995-02-24	2.09	2.13	2.09	2.13	10047
1995-02-27	2.13	2.13	2.11	2.11	2003
1995-02-28	2.11	2.14	2.11	2.14	8036
1995-03-01	2.13	2.13	2.13	2.13	664
1995-03-02	2.14	2.14	2.14	2.14	6698
1995-03-03	2.13	2.13	2.13	2.13	1338
1995-03-06	2.11	2.11	2.07	2.07	6698
1995-03-07	2.09	2.11	2.09	2.09	16746
1995-03-08	2.07	2.07	2.07	2.07	1338
1995-03-13	2.09	2.09	2.05	2.05	16746
1995-03-14	2.07	2.09	2.07	2.09	10720
1995-03-16	2.07	2.07	2.07	2.07	664
1995-03-17	2.05	2.05	2.05	2.05	1338
1995-03-21	2.07	2.07	2.05	2.07	6698
1995-03-22	2.07	2.07	2.05	2.05	5360
1995-03-24	2.01	2.05	2.01	2.05	39534
1995-03-27	2.01	2.01	2.01	2.01	4687
1995-03-29	2.00	2.00	2.00	2.00	11385
1995-03-30	1.98	1.98	1.98	1.98	6025
1995-03-31	1.98	2.00	1.98	1.98	8036
1995-04-03	2.00	2.00	1.92	1.92	37522
1995-04-04	1.92	1.92	1.90	1.92	8709
1995-04-05	1.92	1.94	1.92	1.94	73715
1995-04-06	1.98	2.00	1.98	2.00	16081
1995-04-07	2.01	2.03	2.01	2.03	54277
1995-04-12	2.00	2.03	2.00	2.03	16746
1995-04-13	2.01	2.01	2.01	2.01	6698
1995-04-17	2.03	2.07	2.03	2.07	11385
1995-04-18	2.05	2.05	2.03	2.05	6698
1995-04-19	2.07	2.09	2.07	2.09	14070
1995-04-21	2.07	2.09	2.07	2.09	12058
1995-04-24	2.07	2.09	2.05	2.05	8709
1995-04-25	2.09	2.09	2.09	2.09	6698
1995-04-26	2.07	2.07	2.07	2.07	4687
1995-04-27	2.03	2.03	2.00	2.01	14070
1995-04-28	2.00	2.00	1.98	1.98	9374
1995-05-01	1.98	1.98	1.98	1.98	9374
1995-05-02	1.98	1.98	1.98	1.98	3349
1995-05-03	1.96	1.98	1.96	1.98	3349
1995-05-04	1.98	1.98	1.98	1.98	2003
1995-05-05	2.00	2.00	1.96	1.96	8036
1995-05-08	1.98	1.98	1.98	1.98	2003
1995-05-09	2.01	2.01	1.98	1.98	14070
1995-05-10	1.98	1.98	1.96	1.96	8036
1995-05-11	2.00	2.01	2.00	2.00	18092
1995-05-12	2.01	2.01	2.01	2.01	1338
1995-05-15	2.00	2.00	2.00	2.00	3349
1995-05-17	2.00	2.01	1.94	1.94	48251
1995-05-18	1.94	1.98	1.94	1.98	8709
1995-05-19	1.96	1.98	1.96	1.98	4687
1995-05-22	2.00	2.00	1.94	1.94	21441
1995-05-24	1.94	1.94	1.94	1.94	15408
1995-05-25	1.94	1.94	1.92	1.92	7371
1995-05-30	1.92	1.92	1.90	1.90	6698
1995-06-01	1.90	1.92	1.90	1.92	5360
1995-06-02	1.92	1.92	1.92	1.92	4014
1995-06-06	1.94	1.94	1.94	1.94	1338
1995-06-07	1.94	1.96	1.94	1.96	10720
1995-06-08	1.98	2.00	1.98	2.00	17419
1995-06-09	1.96	1.96	1.94	1.94	20768
1995-06-12	1.96	1.98	1.96	1.98	8036
1995-06-13	1.94	1.94	1.94	1.94	12058
1995-06-14	1.94	1.94	1.94	1.94	7371
1995-06-15	1.96	1.96	1.96	1.96	3349
1995-06-16	1.96	1.96	1.96	1.96	4687
1995-06-19	1.96	1.96	1.94	1.94	6025
1995-06-20	1.96	1.96	1.88	1.88	29486
1995-06-21	1.88	1.90	1.88	1.90	116607
1995-06-22	1.92	1.92	1.92	1.92	23452
1995-06-23	1.94	1.94	1.94	1.94	1338
1995-06-26	1.94	1.94	1.92	1.94	4687
1995-06-27	1.90	1.92	1.88	1.88	36857
1995-06-28	1.90	1.92	1.90	1.92	2003
1995-06-29	1.92	1.92	1.92	1.92	29486
1995-06-30	1.90	1.90	1.90	1.90	11385
1995-07-05	1.90	1.90	1.88	1.88	33508
1995-07-06	1.88	1.92	1.88	1.92	14743
1995-07-07	1.92	1.92	1.92	1.92	664
1995-07-10	1.92	1.92	1.92	1.92	1338
1995-07-11	1.92	1.92	1.92	1.92	3349
1995-07-12	1.92	1.92	1.92	1.92	3349
1995-07-13	1.92	1.94	1.92	1.92	8709
1995-07-14	1.94	1.96	1.94	1.96	2676
1995-07-17	1.94	1.94	1.94	1.94	3349
1995-07-18	1.96	1.96	1.92	1.94	32835
1995-07-20	1.94	1.94	1.92	1.92	3349
1995-07-24	1.94	1.94	1.94	1.94	2003
1995-07-26	1.90	1.92	1.90	1.92	6025
1995-07-28	1.90	1.92	1.90	1.90	7371
1995-07-31	1.90	1.90	1.90	1.90	2003
1995-08-01	1.90	1.90	1.90	1.90	1338
1995-08-02	1.90	1.90	1.90	1.90	1338
1995-08-03	1.90	1.90	1.90	1.90	1338
1995-08-04	1.94	1.94	1.88	1.90	21441
1995-08-07	1.90	1.92	1.90	1.92	7371
1995-08-08	1.90	1.90	1.90	1.90	6025
1995-08-09	1.92	1.94	1.90	1.94	11385
1995-08-11	1.94	1.94	1.94	1.94	1338
1995-08-14	1.94	1.94	1.94	1.94	1338
1995-08-15	1.94	1.94	1.94	1.94	2003
1995-08-16	1.90	1.90	1.90	1.90	8036
1995-08-21	1.92	1.92	1.92	1.92	2676
1995-08-22	1.90	1.94	1.90	1.94	28140
1995-08-23	1.90	1.90	1.90	1.90	2003
1995-08-25	1.94	1.94	1.94	1.94	20103
1995-08-28	1.94	1.96	1.94	1.96	16746
1995-08-31	1.92	1.92	1.92	1.92	5360
1995-09-06	1.96	1.96	1.94	1.94	9374
1995-09-07	1.94	1.94	1.94	1.94	6698
1995-09-08	1.96	1.96	1.94	1.94	13396
1995-09-12	1.94	1.94	1.94	1.94	34173
1995-09-13	1.96	1.96	1.92	1.94	5360
1995-09-14	1.94	1.96	1.92	1.92	10720
1995-09-15	1.94	1.96	1.94	1.96	5360
1995-09-21	1.96	1.96	1.96	1.96	664
1995-09-22	1.96	1.96	1.96	1.96	12732
1995-09-25	1.94	1.94	1.92	1.94	35511
1995-09-26	1.96	1.96	1.94	1.94	21441
1995-09-27	1.94	1.94	1.94	1.94	7371
1995-09-28	1.96	1.96	1.94	1.94	2676
1995-09-29	1.96	1.96	1.94	1.94	4014
1995-10-02	1.94	1.94	1.94	1.94	3349
1995-10-04	1.94	1.94	1.94	1.94	3349
1995-10-05	1.94	1.94	1.94	1.94	38196
1995-10-09	1.94	1.94	1.94	1.94	40207
1995-10-10	1.94	1.94	1.94	1.94	664
1995-10-11	1.96	1.98	1.94	1.94	107224
1995-10-13	1.96	1.96	1.96	1.96	2003
1995-10-16	1.94	1.94	1.94	1.94	1338
1995-10-17	1.98	1.98	1.98	1.98	6698
1995-10-18	2.00	2.01	2.00	2.01	10047
1995-10-19	2.01	2.05	2.01	2.05	14070
1995-10-23	2.05	2.07	2.05	2.07	10720
1995-10-24	2.09	2.09	2.09	2.09	2003
1995-10-25	2.11	2.11	2.07	2.07	16081
1995-10-26	2.09	2.09	2.07	2.09	4014
1995-10-27	2.09	2.09	2.09	2.09	4014
1995-10-30	2.09	2.09	2.09	2.09	664
1995-10-31	2.09	2.09	2.07	2.07	7371
1995-11-01	2.09	2.09	2.09	2.09	1338
1995-11-06	2.09	2.09	2.09	2.09	2003
1995-11-07	2.07	2.09	2.07	2.09	11385
1995-11-08	2.11	2.13	2.09	2.13	11385
1995-11-09	2.09	2.16	2.09	2.16	22779
1995-11-10	2.18	2.22	2.18	2.22	4687
1995-11-13	2.18	2.22	2.18	2.20	24125
1995-11-14	2.20	2.22	2.20	2.22	6698
1995-11-15	2.22	2.22	2.22	2.22	6025
1995-11-16	2.22	2.22	2.20	2.20	5360
1995-11-17	2.20	2.20	2.20	2.20	5360
1995-11-20	2.20	2.20	2.16	2.16	6025
1995-11-29	2.18	2.18	2.16	2.16	12732
1995-11-30	2.16	2.18	2.16	2.18	4687
1995-12-01	2.16	2.16	2.14	2.16	9374
1995-12-05	2.14	2.14	2.13	2.13	4014
1995-12-06	2.11	2.14	2.11	2.14	14743
1995-12-07	2.13	2.13	2.13	2.13	664
1995-12-08	2.07	2.11	2.07	2.11	28813
1995-12-12	2.14	2.14	2.13	2.13	6698
1995-12-13	2.13	2.13	2.13	2.13	664
1995-12-14	2.09	2.09	2.05	2.06	34846
1995-12-19	2.07	2.09	2.07	2.09	26802
1995-12-20	2.11	2.11	2.11	2.11	2003
1995-12-21	2.13	2.13	2.09	2.09	16746
1995-12-22	2.13	2.16	2.13	2.16	21441
1995-12-26	2.18	2.24	2.18	2.18	32162
1995-12-27	2.22	2.26	2.22	2.26	21441
1995-12-28	2.26	2.26	2.26	2.26	664
1995-12-29	2.26	2.26	2.26	2.26	4687
1996-01-02	2.26	2.26	2.22	2.24	17419
1996-01-03	2.20	2.22	2.20	2.22	4687
1996-01-04	2.00	2.03	2.00	2.00	24793
1996-01-05	1.98	1.98	1.98	1.98	2005
1996-01-08	1.96	1.96	1.94	1.94	10048
1996-01-09	1.94	1.94	1.94	1.94	6701
1996-01-10	1.96	1.96	1.94	1.94	10048
1996-01-11	1.94	1.94	1.94	1.94	17420
1996-01-12	1.98	2.05	1.98	2.03	38866
1996-01-16	2.00	2.00	1.94	1.98	99179
1996-01-17	1.96	1.96	1.94	1.94	14737
1996-01-18	1.98	2.00	1.98	2.00	10719
1996-01-22	2.00	2.00	2.00	2.00	1334
1996-01-23	1.99	1.99	1.99	1.99	24122
1996-01-24	2.03	2.03	2.03	2.03	2676
1996-01-25	2.03	2.03	2.03	2.03	4688
1996-01-26	2.03	2.03	1.98	1.98	24122
1996-01-29	2.05	2.05	2.05	2.05	26805
1996-01-30	2.01	2.05	2.01	2.05	11390
1996-01-31	2.05	2.05	2.05	2.05	2676
1996-02-01	2.01	2.01	2.00	2.01	14073
1996-02-02	2.00	2.00	2.00	2.00	1334
1996-02-05	2.01	2.01	1.94	1.98	47581
1996-02-06	1.96	1.96	1.96	1.96	663
1996-02-07	1.96	1.96	1.94	1.94	27476
1996-02-08	1.94	1.94	1.90	1.94	19433
1996-02-09	1.94	2.00	1.94	2.00	29481
1996-02-12	2.00	2.00	1.96	1.96	28140
1996-02-13	1.94	1.94	1.94	1.94	18091
1996-02-14	1.96	1.96	1.94	1.96	10048
1996-02-15	1.96	1.96	1.96	1.96	10048
1996-02-16	1.94	1.94	1.92	1.92	24122
1996-02-20	1.94	1.96	1.94	1.94	11390
1996-02-21	1.94	1.98	1.94	1.98	16749
1996-02-22	1.96	2.01	1.96	2.01	12732
1996-02-23	2.03	2.03	2.03	2.03	2676
1996-02-26	2.01	2.01	2.01	2.01	1334
1996-02-27	2.03	2.03	2.00	2.00	6030
1996-02-28	1.98	1.98	1.98	1.98	16079
1996-03-01	2.00	2.00	2.00	2.00	3347
1996-03-04	2.01	2.03	2.00	2.03	14073
1996-03-05	2.01	2.01	1.98	1.98	22780
1996-03-07	2.01	2.01	2.01	2.01	67685
1996-03-11	2.00	2.01	2.00	2.01	1334
1996-03-12	2.01	2.01	2.00	2.00	2676
1996-03-13	1.96	1.96	1.96	1.96	6701
1996-03-14	1.98	1.98	1.98	1.98	1334
1996-03-15	2.00	2.01	2.00	2.01	14737
1996-03-19	2.01	2.01	2.01	2.01	663
1996-03-20	2.00	2.00	2.00	2.00	27476
1996-03-22	1.98	1.98	1.98	1.98	2005
1996-03-27	2.00	2.00	2.00	2.00	663
1996-03-28	2.01	2.03	2.01	2.01	14073
1996-04-02	2.03	2.03	2.03	2.03	6701
1996-04-04	2.07	2.07	2.07	2.07	1334
1996-04-08	2.03	2.03	2.00	2.01	20775
1996-04-09	2.05	2.14	2.03	2.14	57629
1996-04-10	2.13	2.13	2.07	2.09	80417
1996-04-11	2.05	2.09	2.05	2.07	10719
1996-04-12	2.07	2.13	2.07	2.09	16079
1996-04-15	2.11	2.18	2.11	2.18	46910
1996-04-16	2.18	2.18	2.18	2.18	2676
1996-04-17	2.14	2.14	2.13	2.13	13402
1996-04-18	2.16	2.16	2.14	2.16	15408
1996-04-19	2.16	2.16	2.14	2.14	3347
1996-04-22	2.13	2.13	2.11	2.13	18091
1996-04-23	2.13	2.14	2.13	2.14	2676
1996-04-24	2.16	2.18	2.16	2.18	2676
1996-04-25	2.13	2.16	2.13	2.16	28140
1996-04-26	2.18	2.20	2.16	2.18	12061
1996-04-29	2.22	2.22	2.18	2.18	50928
1996-04-30	2.22	2.24	2.20	2.20	11390
1996-05-01	2.20	2.22	2.20	2.22	2676
1996-05-02	2.24	2.26	2.24	2.26	8035
1996-05-03	2.24	2.26	2.24	2.26	5359
1996-05-06	2.28	2.31	2.28	2.31	17420
1996-05-07	2.29	2.29	2.24	2.24	24793
1996-05-08	2.22	2.22	2.22	2.22	6701
1996-05-09	2.26	2.26	2.26	2.26	6701
1996-05-10	2.26	2.26	2.26	2.26	6701
1996-05-13	2.28	2.28	2.28	2.28	2005
1996-05-14	2.29	2.29	2.29	2.29	663
1996-05-15	2.29	2.29	2.29	2.29	3347
1996-05-16	2.29	2.29	2.28	2.28	13402
1996-05-17	2.28	2.28	2.26	2.28	16749
1996-05-20	2.28	2.31	2.28	2.31	10719
1996-05-21	2.29	2.29	2.29	2.29	6701
1996-05-22	2.31	2.31	2.31	2.31	4017
1996-05-23	2.31	2.31	2.29	2.29	3347
1996-05-24	2.31	2.31	2.28	2.28	3347
1996-05-28	2.29	2.29	2.29	2.29	3347
1996-05-29	2.26	2.28	2.26	2.28	21438
1996-05-31	2.26	2.26	2.26	2.26	7364
1996-06-03	2.24	2.24	2.24	2.24	4017
1996-06-04	2.24	2.28	2.24	2.26	4017
1996-06-05	2.28	2.28	2.28	2.28	4688
1996-06-06	2.28	2.28	2.26	2.26	2005
1996-06-10	2.28	2.28	2.26	2.26	2676
1996-06-11	2.26	2.28	2.26	2.28	2005
1996-06-12	2.28	2.29	2.28	2.28	10048
1996-06-13	2.29	2.29	2.28	2.28	13402
1996-06-17	2.28	2.29	2.28	2.29	6701
1996-06-18	2.31	2.35	2.31	2.35	15408
1996-06-19	2.37	2.39	2.37	2.39	18091
1996-06-20	2.35	2.39	2.35	2.39	18091
1996-06-21	2.39	2.46	2.39	2.46	4688
1996-06-24	2.50	2.50	2.46	2.50	34841
1996-06-25	2.46	2.48	2.46	2.48	7364
1996-06-27	2.48	2.48	2.46	2.46	2676
1996-06-28	2.50	2.50	2.50	2.50	663
1996-07-01	2.48	2.48	2.48	2.48	3347
1996-07-02	2.50	2.57	2.50	2.57	18091
1996-07-03	2.57	2.57	2.57	2.57	663
1996-07-08	2.56	2.59	2.56	2.57	14737
1996-07-09	2.59	2.59	2.56	2.59	13402
1996-07-10	2.61	2.61	2.61	2.61	10719
1996-07-11	2.62	2.72	2.62	2.69	56958
1996-07-12	2.67	2.67	2.56	2.56	39537
1996-07-15	2.52	2.52	2.52	2.52	12061
1996-07-16	2.48	2.48	2.48	2.48	3347
1996-07-17	2.52	2.52	2.52	2.52	8706
1996-07-18	2.54	2.54	2.52	2.54	8706
1996-07-19	2.54	2.54	2.52	2.54	4017
1996-07-22	2.56	2.56	2.48	2.48	33507
1996-07-23	2.46	2.50	2.44	2.46	32836
1996-07-24	2.46	2.46	2.46	2.46	3347
1996-07-25	2.44	2.44	2.44	2.44	663
1996-07-26	2.44	2.44	2.44	2.44	6030
1996-07-29	2.44	2.44	2.44	2.44	663
1996-07-30	2.41	2.42	2.41	2.42	8706
1996-08-01	2.39	2.39	2.39	2.39	11390
1996-08-02	2.39	2.41	2.39	2.41	11390
1996-08-05	2.42	2.42	2.42	2.42	663
1996-08-06	2.42	2.42	2.41	2.42	4688
1996-08-07	2.41	2.41	2.41	2.41	2676
1996-08-08	2.39	2.39	2.39	2.39	7364
1996-08-09	2.39	2.39	2.39	2.39	37525
1996-08-12	2.39	2.39	2.39	2.39	3347
1996-08-13	2.41	2.41	2.39	2.41	24793
1996-08-14	2.42	2.48	2.41	2.48	40208
1996-08-15	2.44	2.44	2.44	2.44	1334
1996-08-16	2.46	2.46	2.46	2.46	1334
1996-08-19	2.48	2.48	2.44	2.44	6030
1996-08-20	2.42	2.44	2.41	2.44	26134
1996-08-21	2.41	2.42	2.41	2.42	6030
1996-08-22	2.44	2.44	2.44	2.44	2005
1996-08-23	2.42	2.42	2.39	2.39	10719
1996-08-26	2.42	2.42	2.42	2.42	3347
1996-08-27	2.39	2.39	2.39	2.39	9377
1996-08-28	2.39	2.39	2.39	2.39	1334
1996-08-29	2.39	2.39	2.39	2.39	7364
1996-08-30	2.37	2.39	2.37	2.39	7364
1996-09-03	2.39	2.39	2.39	2.39	8035
1996-09-04	2.39	2.39	2.39	2.39	4688
1996-09-06	2.42	2.42	2.42	2.42	1334
1996-09-10	2.44	2.44	2.44	2.44	2676
1996-09-11	2.46	2.46	2.46	2.46	3347
1996-09-12	2.46	2.46	2.42	2.42	32836
1996-09-13	2.44	2.44	2.44	2.44	663
1996-09-16	2.46	2.46	2.44	2.46	3347
1996-09-17	2.46	2.46	2.46	2.46	663
1996-09-18	2.44	2.46	2.44	2.46	6030
1996-09-19	2.46	2.46	2.46	2.46	663
1996-09-20	2.46	2.46	2.44	2.46	11390
1996-09-23	2.44	2.48	2.44	2.48	10048
1996-09-24	2.44	2.44	2.44	2.44	8035
1996-09-25	2.42	2.42	2.42	2.42	3347
1996-09-27	2.44	2.44	2.44	2.44	663
1996-09-30	2.42	2.42	2.39	2.39	4688
1996-10-02	2.41	2.41	2.41	2.41	6701
1996-10-03	2.42	2.42	2.42	2.42	3347
1996-10-07	2.39	2.39	2.39	2.39	13402
1996-10-08	2.39	2.44	2.39	2.44	14073
1996-10-09	2.41	2.42	2.39	2.42	37525
1996-10-10	2.42	2.42	2.42	2.42	2005
1996-10-11	2.41	2.42	2.39	2.41	14073
1996-10-15	2.44	2.44	2.44	2.44	4017
1996-10-17	2.42	2.42	2.42	2.42	663
1996-10-18	2.46	2.46	2.46	2.46	2676
1996-10-21	2.48	2.48	2.48	2.48	1334
1996-10-23	2.48	2.48	2.48	2.48	2676
1996-10-24	2.48	2.48	2.44	2.44	8706
1996-10-25	2.46	2.46	2.46	2.46	7364
1996-10-28	2.46	2.46	2.46	2.46	663
1996-10-29	2.50	2.50	2.46	2.46	16079
1996-10-30	2.46	2.46	2.44	2.44	4017
1996-10-31	2.46	2.46	2.46	2.46	663
1996-11-01	2.44	2.44	2.42	2.42	8035
1996-11-04	2.41	2.41	2.41	2.41	6701
1996-11-05	2.41	2.41	2.41	2.41	7364
1996-11-06	2.39	2.39	2.39	2.39	16079
1996-11-07	2.35	2.39	2.35	2.35	21438
1996-11-11	2.39	2.39	2.39	2.39	10719
1996-11-12	2.39	2.39	2.39	2.39	7364
1996-11-13	2.42	2.50	2.42	2.50	22780
1996-11-14	2.50	2.61	2.50	2.59	29481
1996-11-15	2.61	2.61	2.61	2.61	3347
1996-11-18	2.63	2.63	2.63	2.63	663
1996-11-19	2.63	2.67	2.61	2.67	14073
1996-11-20	2.67	2.67	2.63	2.63	6701
1996-11-21	2.65	2.80	2.65	2.80	85777
1996-11-22	2.80	2.95	2.80	2.95	22109
1996-11-25	2.93	2.98	2.93	2.98	10719
1996-11-26	3.00	3.04	3.00	3.00	16749
1996-11-27	2.95	2.95	2.95	2.95	8035
1996-11-29	2.97	2.97	2.97	2.97	1334
1996-12-02	2.98	2.98	2.97	2.97	10719
1996-12-03	2.98	2.98	2.97	2.97	2676
1996-12-04	2.97	2.97	2.97	2.97	663
1996-12-05	3.00	3.00	2.98	2.98	8035
1996-12-06	3.00	3.00	2.98	2.98	2676
1996-12-09	2.98	2.98	2.98	2.98	2005
1996-12-10	2.98	3.00	2.98	2.98	5359
1996-12-11	3.02	3.02	3.00	3.00	10048
1996-12-12	2.98	2.98	2.97	2.98	16749
1996-12-13	2.98	2.98	2.97	2.97	5359
1996-12-16	2.98	2.98	2.95	2.95	4688
1996-12-17	2.93	2.97	2.93	2.97	21438
1996-12-18	2.95	2.95	2.93	2.93	2676
1996-12-19	2.91	2.91	2.85	2.85	21438
1996-12-20	2.87	2.95	2.87	2.93	37525
1996-12-23	2.95	3.00	2.95	3.00	43555
1996-12-24	3.02	3.02	3.02	3.02	1334
1996-12-26	3.04	3.04	3.04	3.04	4688
1996-12-27	3.06	3.10	3.06	3.08	10048
1996-12-30	3.06	3.10	3.06	3.10	18762
1996-12-31	3.10	3.13	3.10	3.11	6701
1997-01-02	3.10	3.16	3.10	3.14	11574
1997-01-03	3.16	3.24	3.16	3.24	12184
1997-01-06	3.22	3.22	3.22	3.22	1822
1997-01-07	3.20	3.22	3.18	3.22	23759
1997-01-08	3.24	3.26	3.22	3.22	10354
1997-01-09	3.20	3.30	3.20	3.30	15227
1997-01-10	3.28	3.36	3.26	3.36	38986
1997-01-13	3.41	3.41	3.36	3.36	14617
1997-01-14	3.34	3.34	3.30	3.30	16446
1997-01-15	3.32	3.32	3.28	3.28	4872
1997-01-16	3.28	3.30	3.26	3.30	7915
1997-01-17	3.29	3.32	3.28	3.32	8525
1997-01-20	3.28	3.28	3.20	3.20	17056
1997-01-21	3.18	3.18	3.18	3.18	1822
1997-01-22	3.18	3.18	3.16	3.16	16446
1997-01-23	3.12	3.12	3.00	3.00	52390
1997-01-24	3.00	3.00	2.93	2.93	18886
1997-01-27	2.95	2.97	2.89	2.97	17666
1997-01-28	3.02	3.06	3.02	3.06	11574
1997-01-29	3.06	3.12	3.06	3.12	4872
1997-01-30	3.12	3.14	3.10	3.10	9744
1997-01-31	3.08	3.12	3.06	3.06	10964
1997-02-03	3.04	3.06	3.02	3.06	10354
1997-02-04	3.08	3.10	3.08	3.10	9134
1997-02-05	3.08	3.08	3.06	3.06	6695
1997-02-06	3.06	3.08	3.04	3.06	12787
1997-02-07	3.06	3.10	3.06	3.10	8525
1997-02-10	3.08	3.14	3.08	3.10	12787
1997-02-11	3.06	3.10	3.04	3.04	28631
1997-02-12	3.04	3.04	3.02	3.04	12184
1997-02-13	3.04	3.12	3.02	3.12	24368
1997-02-14	3.10	3.10	3.08	3.08	6695
1997-02-18	3.14	3.14	3.12	3.14	7915
1997-02-19	3.12	3.16	3.12	3.16	17056
1997-02-20	3.16	3.18	3.14	3.14	23759
1997-02-21	3.12	3.16	3.12	3.12	9744
1997-02-24	3.12	3.12	3.12	3.12	603
1997-02-25	3.12	3.12	3.08	3.08	3042
1997-02-26	3.12	3.12	3.08	3.12	5482
1997-02-27	3.12	3.12	3.10	3.10	1822
1997-02-28	3.12	3.12	3.06	3.06	12184
1997-03-03	3.00	3.02	3.00	3.02	22539
1997-03-04	3.06	3.06	3.02	3.02	5482
1997-03-05	3.06	3.06	2.97	2.97	20099
1997-03-06	3.00	3.06	3.00	3.06	12184
1997-03-07	3.06	3.08	3.06	3.06	23149
1997-03-10	3.06	3.12	3.06	3.12	6092
1997-03-11	3.10	3.12	3.10	3.12	1213
1997-03-12	3.12	3.16	3.12	3.16	5482
1997-03-13	3.16	3.16	3.16	3.16	1213
1997-03-14	3.14	3.14	3.12	3.12	25588
1997-03-17	3.10	3.12	3.10	3.12	7305
1997-03-18	3.10	3.10	3.08	3.08	6695
1997-03-19	3.10	3.10	2.95	2.95	29241
1997-03-20	2.93	2.95	2.93	2.95	14007
1997-03-21	2.95	3.00	2.95	3.00	10354
1997-03-24	3.00	3.02	3.00	3.00	6092
1997-03-25	2.97	2.97	2.97	2.97	7915
1997-03-26	3.02	3.02	3.02	3.02	4872
1997-03-27	3.02	3.04	3.02	3.04	9744
1997-03-31	3.04	3.06	3.04	3.06	4262
1997-04-01	3.06	3.08	3.04	3.08	7915
1997-04-02	3.08	3.08	3.06	3.08	5482
1997-04-03	3.04	3.04	3.02	3.04	28021
1997-04-04	3.06	3.06	3.06	3.06	2432
1997-04-07	3.02	3.06	3.02	3.06	6695
1997-04-08	3.06	3.06	3.04	3.04	1213
1997-04-09	3.02	3.06	3.00	3.06	52390
1997-04-10	3.06	3.08	3.06	3.08	4872
1997-04-11	3.08	3.08	3.08	3.08	1822
1997-04-14	3.04	3.04	3.02	3.02	5482
1997-04-15	3.04	3.08	3.04	3.06	15227
1997-04-16	3.08	3.08	3.08	3.08	3042
1997-04-17	3.10	3.12	3.10	3.12	4262
1997-04-18	3.14	3.22	3.14	3.22	15227
1997-04-21	3.20	3.22	3.20	3.20	9744
1997-04-22	3.24	3.26	3.24	3.26	7305
1997-04-23	3.28	3.28	3.22	3.22	78589
1997-04-24	3.22	3.22	3.20	3.20	14007
1997-04-25	3.24	3.24	3.20	3.24	34113
1997-04-28	3.22	3.24	3.22	3.24	6092
1997-04-29	3.20	3.20	3.18	3.20	35333
1997-04-30	3.22	3.22	3.22	3.22	9744
1997-05-01	3.20	3.20	3.20	3.20	26801
1997-05-05	3.22	3.24	3.22	3.24	1822
1997-05-06	3.26	3.26	3.24	3.26	17056
1997-05-08	3.28	3.28	3.27	3.27	7305
1997-05-09	3.28	3.32	3.27	3.30	28631
1997-05-12	3.28	3.41	3.28	3.41	35943
1997-05-13	3.41	3.41	3.41	3.41	14617
1997-05-14	3.39	3.40	3.39	3.40	3042
1997-05-15	3.36	3.36	3.34	3.34	4872
1997-05-19	3.36	3.36	3.35	3.35	3042
1997-05-20	3.34	3.36	3.34	3.36	6092
1997-05-21	3.35	3.39	3.35	3.36	21929
1997-05-22	3.36	3.39	3.36	3.36	4872
1997-05-23	3.36	3.39	3.36	3.39	7915
1997-05-27	3.41	3.41	3.39	3.39	20709
1997-05-28	3.43	3.43	3.43	3.43	1213
1997-05-29	3.43	3.43	3.41	3.41	4872
1997-05-30	3.41	3.41	3.41	3.41	23149
1997-06-02	3.45	3.45	3.45	3.45	6695
1997-06-03	3.45	3.49	3.45	3.49	7915
1997-06-04	3.49	3.49	3.49	3.49	31071
1997-06-05	3.47	3.49	3.47	3.49	40815
1997-06-06	3.47	3.49	3.47	3.49	9134
1997-06-09	3.51	3.51	3.51	3.51	6092
1997-06-10	3.51	3.53	3.49	3.53	15837
1997-06-11	3.55	3.55	3.55	3.55	1213
1997-06-12	3.54	3.57	3.54	3.57	2432
1997-06-13	3.61	3.71	3.61	3.71	18886
1997-06-16	3.73	4.14	3.71	4.14	64574
1997-06-17	4.12	4.51	4.12	4.35	145000
1997-06-18	4.33	4.33	4.19	4.20	116972
1997-06-19	4.16	4.23	4.12	4.12	31071
1997-06-20	4.10	4.11	4.08	4.10	48737
1997-06-23	4.06	4.08	4.04	4.06	19489
1997-06-24	4.04	4.16	4.03	4.16	35333
1997-06-25	4.19	4.21	4.04	4.04	123064
1997-06-26	4.06	4.12	4.06	4.12	33503
1997-06-27	4.08	4.16	4.08	4.16	64574
1997-06-30	4.16	4.16	3.94	3.94	92603
1997-07-01	3.92	3.92	3.84	3.85	18276
1997-07-02	3.85	3.85	3.78	3.78	21929
1997-07-03	3.80	3.80	3.79	3.79	10354
1997-07-07	3.78	3.78	3.71	3.71	10964
1997-07-08	3.67	3.69	3.67	3.69	30461
1997-07-09	3.68	3.68	3.59	3.59	26191
1997-07-10	3.59	3.59	3.49	3.49	33503
1997-07-11	3.41	3.41	3.30	3.30	29241
1997-07-14	3.32	3.34	3.30	3.34	33503
1997-07-15	3.36	3.43	3.36	3.41	31680
1997-07-16	3.41	3.47	3.41	3.47	6092
1997-07-17	3.49	3.51	3.47	3.49	15227
1997-07-18	3.51	3.53	3.47	3.51	17056
1997-07-21	3.53	3.57	3.53	3.57	21929
1997-07-22	3.59	3.65	3.59	3.65	14617
1997-07-23	3.69	3.70	3.65	3.65	24368
1997-07-24	3.63	3.67	3.61	3.67	19489
1997-07-25	3.64	3.64	3.61	3.61	11574
1997-07-28	3.57	3.60	3.57	3.57	9134
1997-07-29	3.59	3.59	3.59	3.59	1213
1997-07-30	3.59	3.59	3.56	3.58	21929
1997-07-31	3.58	3.59	3.56	3.56	10354
1997-08-01	3.56	3.56	3.47	3.49	35333
1997-08-04	3.45	3.53	3.45	3.53	38376
1997-08-05	3.51	3.53	3.51	3.53	3652
1997-08-06	3.51	3.59	3.49	3.59	13397
1997-08-07	3.61	3.78	3.61	3.78	38376
1997-08-08	3.80	3.80	3.75	3.75	4262
1997-08-12	3.75	3.75	3.69	3.69	23759
1997-08-13	3.69	3.69	3.65	3.69	7305
1997-08-14	3.69	3.69	3.69	3.69	1213
1997-08-15	3.71	3.72	3.71	3.72	3042
1997-08-18	3.73	3.73	3.72	3.72	2432
1997-08-19	3.71	3.80	3.71	3.80	14007
1997-08-20	3.75	3.79	3.75	3.79	31071
1997-08-21	3.80	3.80	3.80	3.80	2432
1997-08-22	3.78	3.79	3.78	3.79	1822
1997-08-25	3.78	3.78	3.78	3.78	1213
1997-08-26	3.78	3.78	3.78	3.78	603
1997-08-27	3.73	3.75	3.71	3.73	6695
1997-08-28	3.75	3.78	3.75	3.78	6695
1997-08-29	3.78	3.78	3.78	3.78	603
1997-09-02	3.78	3.78	3.78	3.78	2432
1997-09-03	3.75	3.75	3.75	3.75	6695
1997-09-04	3.78	3.78	3.73	3.75	15837
1997-09-05	3.78	3.81	3.78	3.81	17056
1997-09-08	3.82	3.86	3.80	3.86	4872
1997-09-09	3.90	4.10	3.90	4.10	39596
1997-09-10	4.08	4.08	4.06	4.07	4262
1997-09-11	4.07	4.07	4.07	4.07	3652
1997-09-12	4.07	4.07	4.07	4.07	603
1997-09-16	4.08	4.16	4.08	4.16	32284
1997-09-17	4.16	4.16	4.13	4.13	6695
1997-09-18	4.16	4.18	4.12	4.15	14617
1997-09-19	4.07	4.08	4.07	4.08	26191
1997-09-23	4.10	4.14	4.08	4.14	7915
1997-09-24	4.16	4.16	4.12	4.13	7915
1997-09-25	4.12	4.12	4.12	4.12	2432
1997-09-26	4.11	4.14	4.10	4.14	9134
1997-09-29	4.12	4.12	4.12	4.12	1213
1997-09-30	4.12	4.12	4.12	4.12	1213
1997-10-01	4.14	4.14	4.14	4.14	5482
1997-10-02	4.16	4.19	4.16	4.19	4262
1997-10-03	4.23	4.32	4.23	4.32	10354
1997-10-06	4.31	4.38	4.31	4.36	6695
1997-10-07	4.38	4.48	4.36	4.48	20709
1997-10-08	4.46	4.47	4.41	4.42	14617
1997-10-09	4.43	4.45	4.43	4.45	7305
1997-10-10	4.44	4.44	4.43	4.43	21929
1997-10-13	4.45	4.45	4.43	4.43	4262
1997-10-14	4.43	4.43	4.40	4.41	30461
1997-10-15	4.37	4.37	4.37	4.37	3042
1997-10-16	4.43	4.43	4.30	4.30	31071
1997-10-17	4.24	4.24	4.16	4.18	25588
1997-10-20	4.19	4.23	4.19	4.22	7915
1997-10-21	4.21	4.26	4.21	4.26	9134
1997-10-22	4.28	4.35	4.28	4.35	9744
1997-10-23	4.33	4.33	4.33	4.33	4872
1997-10-24	4.29	4.43	4.29	4.41	26801
1997-10-27	4.43	4.43	4.43	4.43	2432
1997-10-28	4.41	4.42	4.35	4.42	20099
1997-10-29	4.43	4.43	4.41	4.42	9134
1997-10-30	4.42	4.45	4.42	4.43	21929
1997-10-31	4.43	4.57	4.43	4.57	26801
1997-11-03	4.54	4.60	4.54	4.60	24978
1997-11-04	4.58	4.58	4.58	4.58	1213
1997-11-05	4.57	4.57	4.57	4.57	7305
1997-11-06	4.55	4.55	4.51	4.51	27411
1997-11-07	4.49	4.51	4.47	4.47	21929
1997-11-10	4.48	4.51	4.47	4.51	17056
1997-11-11	4.55	4.60	4.53	4.58	24978
1997-11-12	4.55	4.57	4.55	4.57	9744
1997-11-13	4.55	4.59	4.55	4.59	3652
1997-11-14	4.59	4.69	4.59	4.69	41425
1997-11-17	4.67	4.70	4.66	4.70	7915
1997-11-18	4.74	4.74	4.66	4.66	32893
1997-11-19	4.66	4.66	4.66	4.66	603
1997-11-20	4.70	4.76	4.70	4.70	34723
1997-11-21	4.70	4.71	4.70	4.71	5482
1997-11-24	4.71	4.71	4.71	4.71	7915
1997-11-25	4.71	4.71	4.69	4.69	3652
1997-11-26	4.70	4.72	4.70	4.72	9744
1997-11-28	4.72	4.72	4.71	4.72	35333
1997-12-01	4.72	4.72	4.68	4.70	32284
1997-12-02	4.76	4.91	4.72	4.86	99915
1997-12-03	4.82	4.82	4.76	4.76	15837
1997-12-04	4.76	4.77	4.72	4.72	51780
1997-12-05	4.72	4.74	4.72	4.72	42645
1997-12-08	4.72	4.75	4.72	4.75	10964
1997-12-09	4.78	4.82	4.78	4.80	14007
1997-12-10	4.82	4.86	4.82	4.86	13397
1997-12-11	4.84	4.92	4.84	4.92	44468
1997-12-12	4.92	5.02	4.92	5.02	31680
1997-12-15	5.05	5.14	5.05	5.14	14617
1997-12-16	5.17	6.07	5.17	6.05	99305
1997-12-17	5.93	5.93	5.72	5.89	102957
1997-12-18	5.89	5.91	5.74	5.91	39596
1997-12-19	6.07	6.11	5.91	5.93	124893
1997-12-22	5.95	6.01	5.93	6.01	53610
1997-12-23	6.01	6.13	6.01	6.11	75546
1997-12-24	6.08	6.09	6.08	6.09	67624
1997-12-26	6.09	6.09	6.03	6.05	15227
1997-12-29	6.05	6.07	6.05	6.07	32893
1997-12-30	6.07	6.13	6.07	6.09	67624
1997-12-31	6.11	6.13	6.01	6.09	55439
1998-01-02	6.05	6.05	5.81	5.91	44468
1998-01-05	5.91	5.91	5.62	5.72	32893
1998-01-06	5.77	5.79	5.62	5.63	25588
1998-01-07	5.62	5.79	5.62	5.79	69454
1998-01-08	5.79	5.79	5.47	5.48	34113
1998-01-09	5.48	5.52	5.31	5.31	25588
1998-01-12	5.31	5.33	5.25	5.25	12184
1998-01-13	5.22	5.22	5.09	5.09	24368
1998-01-14	5.09	5.09	5.08	5.08	3652
1998-01-15	5.09	5.09	5.01	5.09	28631
1998-01-16	5.17	5.64	5.17	5.64	34723
1998-01-20	5.66	5.89	5.66	5.83	43255
1998-01-21	5.89	5.91	5.89	5.91	57678
1998-01-22	5.94	6.12	5.88	6.06	47115
1998-01-23	6.12	6.52	6.09	6.34	25182
1998-01-26	6.37	6.99	6.35	6.88	68643
1998-01-27	6.88	6.89	6.80	6.80	38586
1998-01-28	6.82	7.11	6.71	7.09	69862
1998-01-29	7.05	7.14	6.77	6.80	28023
1998-01-30	6.80	6.80	6.46	6.49	19494
1998-02-02	6.49	6.49	6.22	6.22	19900
1998-02-03	6.22	6.34	6.15	6.28	41834
1998-02-04	6.34	6.52	6.34	6.52	26401
1998-02-05	6.62	6.62	6.52	6.52	7309
1998-02-06	6.55	6.83	6.55	6.83	22335
1998-02-09	6.77	6.83	6.77	6.80	4061
1998-02-10	6.83	7.05	6.68	6.68	30056
1998-02-11	6.65	6.86	6.65	6.65	24368
1998-02-12	6.71	6.83	6.65	6.72	30463
1998-02-13	6.77	7.02	6.77	6.99	29243
1998-02-17	7.08	7.08	6.80	6.80	46709
1998-02-18	6.83	6.89	6.83	6.89	24775
1998-02-19	6.89	6.92	6.31	6.31	38179
1998-02-20	6.12	6.43	6.12	6.31	40614
1998-02-23	6.37	6.40	6.37	6.40	2435
1998-02-24	6.40	6.40	6.40	6.40	1215
1998-02-25	6.37	6.37	6.14	6.14	18681
1998-02-26	6.19	6.59	6.19	6.59	12591
1998-02-27	6.65	6.80	6.65	6.65	10558
1998-03-02	6.59	6.59	6.28	6.46	42647
1998-03-03	6.40	6.40	6.40	6.40	5683
1998-03-04	6.34	6.34	6.28	6.28	4463
1998-03-05	6.25	6.28	6.23	6.23	4061
1998-03-06	6.17	6.34	6.17	6.34	4061
1998-03-09	6.29	6.31	6.29	6.31	1215
1998-03-10	6.31	6.31	6.31	6.31	402
1998-03-11	6.32	6.39	6.32	6.34	3654
1998-03-12	6.34	6.34	6.28	6.31	2435
1998-03-16	6.25	6.32	6.25	6.32	3248
1998-03-17	6.37	6.37	6.28	6.28	8529
1998-03-18	6.34	6.49	6.34	6.49	7309
1998-03-19	6.55	6.83	6.55	6.71	26804
1998-03-20	6.62	6.71	6.59	6.71	16245
1998-03-23	6.65	6.65	6.59	6.62	6903
1998-03-24	6.65	6.65	6.65	6.65	23555
1998-03-25	6.65	6.65	6.59	6.62	4061
1998-03-26	6.62	6.62	6.59	6.59	6089
1998-03-27	6.59	6.65	6.59	6.65	12184
1998-03-30	6.55	6.57	6.52	6.52	14619
1998-03-31	6.52	6.52	6.40	6.40	10558
1998-04-01	6.46	6.51	6.46	6.46	6903
1998-04-02	6.43	6.59	6.43	6.55	45082
1998-04-03	6.55	6.55	6.22	6.25	23149
1998-04-06	6.15	6.15	6.12	6.12	8122
1998-04-07	6.09	6.12	6.06	6.09	28023
1998-04-08	6.09	6.12	6.03	6.05	24368
1998-04-09	6.03	6.14	6.03	6.12	25995
1998-04-13	6.09	6.15	6.06	6.08	12997
1998-04-14	6.09	6.11	6.02	6.11	21527
1998-04-15	6.12	6.14	6.03	6.03	19087
1998-04-16	6.11	6.14	6.03	6.05	43867
1998-04-17	6.02	6.09	6.02	6.09	7309
1998-04-20	6.12	6.12	6.00	6.06	8931
1998-04-21	6.06	6.08	6.03	6.08	16245
1998-04-22	6.11	6.11	6.09	6.09	6089
1998-04-23	6.12	6.12	6.00	6.00	16245
1998-04-24	6.06	6.11	6.00	6.00	35744
1998-04-27	5.94	5.94	5.88	5.91	26401
1998-04-28	5.91	6.00	5.82	5.82	29650
1998-04-29	5.85	5.91	5.79	5.79	22746
1998-04-30	5.82	6.14	5.82	6.03	62548
1998-05-01	5.97	6.00	5.94	5.94	21527
1998-05-04	6.03	6.03	5.94	5.94	24368
1998-05-05	5.91	5.91	5.74	5.74	46709
1998-05-06	5.72	5.72	5.49	5.51	79612
1998-05-07	5.51	5.51	5.42	5.48	24775
1998-05-08	5.42	5.60	5.32	5.32	56458
1998-05-11	5.35	5.69	5.34	5.69	36959
1998-05-12	5.72	5.91	5.71	5.91	28023
1998-05-13	5.91	5.94	5.91	5.94	15432
1998-05-14	6.00	6.09	6.00	6.09	34931
1998-05-15	6.11	6.15	6.09	6.14	118605
1998-05-18	6.11	6.11	6.00	6.00	4463
1998-05-19	5.94	5.94	5.85	5.91	32085
1998-05-20	5.88	5.91	5.85	5.88	15432
1998-05-21	5.88	5.88	5.72	5.79	29243
1998-05-22	5.82	5.83	5.75	5.82	27210
1998-05-26	5.75	5.75	5.63	5.63	2841
1998-05-27	5.63	5.63	5.46	5.51	10151
1998-05-28	5.42	5.48	5.35	5.42	45082
1998-05-29	5.45	5.48	5.26	5.26	40614
1998-06-01	5.26	5.35	5.23	5.35	24368
1998-06-02	5.35	5.35	5.29	5.35	9744
1998-06-03	5.32	5.32	5.17	5.23	19900
1998-06-04	5.29	5.45	5.29	5.35	68643
1998-06-05	5.42	5.57	5.42	5.57	5276
1998-06-08	5.69	5.85	5.69	5.82	153129
1998-06-09	5.82	5.82	5.72	5.72	8529
1998-06-10	5.72	5.72	5.63	5.65	14212
1998-06-11	5.65	5.69	5.63	5.65	19494
1998-06-12	5.63	5.65	5.62	5.65	9338
1998-06-15	5.60	5.63	5.57	5.59	7716
1998-06-16	5.57	5.66	5.57	5.66	11371
1998-06-17	5.72	5.88	5.72	5.88	18681
1998-06-18	5.91	5.97	5.85	5.97	30463
1998-06-19	6.03	6.03	6.00	6.00	16245
1998-06-22	5.97	5.97	5.88	5.89	12591
1998-06-23	5.89	5.94	5.88	5.91	3654
1998-06-24	5.94	5.95	5.94	5.95	808
1998-06-25	5.91	6.03	5.91	5.97	34524
1998-06-26	5.94	6.00	5.94	5.95	13399
1998-06-29	5.91	6.00	5.91	6.00	24368
1998-06-30	6.00	6.02	5.85	5.97	58080
1998-07-01	6.00	6.02	5.99	6.02	11371
1998-07-02	5.99	6.00	5.97	6.00	22335
1998-07-06	5.97	6.00	5.94	6.00	18278
1998-07-07	5.99	5.99	5.95	5.99	2435
1998-07-08	5.97	5.97	5.91	5.92	3248
1998-07-09	5.91	5.91	5.88	5.88	26401
1998-07-10	5.89	5.91	5.89	5.89	11777
1998-07-13	5.85	5.91	5.85	5.91	8931
1998-07-14	5.94	5.97	5.88	5.89	18278
1998-07-15	5.88	5.88	5.72	5.79	19087
1998-07-16	5.79	5.79	5.72	5.79	23149
1998-07-17	5.79	5.79	5.60	5.62	17465
1998-07-20	5.66	5.66	5.62	5.65	25182
1998-07-21	5.75	5.75	5.66	5.68	46302
1998-07-22	5.69	5.69	5.66	5.66	3248
1998-07-23	5.72	5.72	5.65	5.65	26804
1998-07-24	5.62	5.62	5.51	5.51	12997
1998-07-27	5.45	5.45	5.42	5.42	30869
1998-07-28	5.42	5.51	5.39	5.51	15839
1998-07-29	5.48	5.48	5.40	5.40	14619
1998-07-30	5.43	5.46	5.43	5.45	4463
1998-07-31	5.42	5.48	5.42	5.46	23149
1998-08-03	5.49	5.51	5.42	5.42	11777
1998-08-04	5.40	5.40	5.32	5.32	10964
1998-08-05	5.32	5.34	5.22	5.26	30056
1998-08-06	5.26	5.29	5.26	5.29	19087
1998-08-07	5.32	5.40	5.31	5.34	53210
1998-08-10	5.29	5.31	5.28	5.28	12591
1998-08-11	5.25	5.25	5.12	5.15	32085
1998-08-12	5.14	5.29	5.12	5.15	14619
1998-08-13	5.12	5.12	5.12	5.12	2435
1998-08-14	5.15	5.15	5.15	5.15	402
1998-08-17	5.09	5.12	5.09	5.12	9744
1998-08-18	5.14	5.14	5.05	5.05	28023
1998-08-19	5.05	5.05	4.97	4.97	14212
1998-08-20	4.91	4.99	4.86	4.86	129167
1998-08-21	4.86	4.92	4.85	4.92	27210
1998-08-24	4.99	4.99	4.83	4.83	30056
1998-08-25	4.83	4.99	4.83	4.94	19087
1998-08-26	4.89	4.91	4.85	4.85	14212
1998-08-27	4.86	4.86	4.75	4.75	10558
1998-08-28	4.71	4.92	4.71	4.91	18681
1998-08-31	4.88	4.88	4.71	4.71	22746
1998-09-01	4.49	4.65	4.46	4.65	49148
1998-09-02	4.77	4.80	4.65	4.74	34118
1998-09-03	4.71	4.74	4.55	4.62	45489
1998-09-04	4.65	4.74	4.65	4.74	6496
1998-09-08	4.74	4.89	4.74	4.80	21120
1998-09-09	4.82	4.86	4.82	4.86	7309
1998-09-10	4.86	4.86	4.80	4.86	45489
1998-09-11	4.80	4.85	4.74	4.85	26804
1998-09-14	4.89	5.02	4.89	4.99	56865
1998-09-15	4.99	4.99	4.95	4.99	55238
1998-09-16	5.05	5.23	5.05	5.14	61333
1998-09-17	5.14	5.29	5.14	5.22	82860
1998-09-18	5.29	5.29	5.20	5.26	50770
1998-09-21	5.26	5.35	5.26	5.35	16245
1998-09-22	5.40	5.51	5.39	5.51	58080
1998-09-23	5.52	5.57	5.40	5.40	13399
1998-09-24	5.42	5.48	5.42	5.42	7309
1998-09-25	5.32	5.32	5.20	5.20	73111
1998-09-28	5.14	5.35	5.14	5.35	23555
1998-09-29	5.42	5.46	5.39	5.46	49957
1998-09-30	5.42	5.42	5.35	5.37	5683
1998-10-01	5.34	5.40	5.29	5.39	32491
1998-10-02	5.40	5.42	5.32	5.32	32085
1998-10-05	5.26	5.26	5.17	5.23	20307
1998-10-06	5.20	5.32	5.17	5.32	13806
1998-10-07	5.29	5.32	5.22	5.32	38586
1998-10-08	5.26	5.26	5.20	5.26	6903
1998-10-09	5.26	5.29	5.17	5.29	8931
1998-10-12	5.26	5.26	5.20	5.20	10151
1998-10-13	5.29	5.45	5.26	5.37	29243
1998-10-14	5.34	5.35	5.29	5.35	37366
1998-10-15	5.32	5.40	5.32	5.40	10558
1998-10-16	5.40	5.49	5.40	5.48	5276
1998-10-19	5.51	5.66	5.51	5.60	10151
1998-10-20	5.65	5.72	5.65	5.68	10151
1998-10-21	5.69	5.69	5.51	5.51	19087
1998-10-22	5.60	5.72	5.46	5.54	72297
1998-10-23	5.57	5.57	5.51	5.51	2028
1998-10-26	5.54	5.63	5.54	5.63	6496
1998-10-27	5.63	5.63	5.63	5.63	4463
1998-10-28	5.63	5.72	5.63	5.72	10964
1998-10-29	5.72	5.72	5.72	5.72	1215
1998-10-30	5.75	5.75	5.66	5.66	8931
1998-11-02	5.66	5.68	5.66	5.68	8529
1998-11-03	5.69	5.79	5.69	5.79	62146
1998-11-04	5.85	6.09	5.85	5.95	32085
1998-11-05	5.94	5.97	5.91	5.97	14212
1998-11-06	5.94	6.00	5.94	5.97	13806
1998-11-09	6.03	6.03	5.91	6.00	23962
1998-11-10	5.97	6.00	5.88	5.89	42241
1998-11-11	5.89	5.91	5.88	5.91	33305
1998-11-12	5.91	5.91	5.91	5.91	10151
1998-11-13	5.91	6.06	5.91	6.06	24368
1998-11-16	6.12	6.37	6.12	6.37	25995
1998-11-17	6.31	6.31	6.28	6.28	3654
1998-11-18	6.23	6.23	6.22	6.22	5683
1998-11-19	6.25	6.40	6.22	6.40	28023
1998-11-20	6.34	6.59	6.34	6.40	16245
1998-11-23	6.37	6.37	6.34	6.34	2841
1998-11-24	6.35	6.35	6.25	6.25	3248
1998-11-25	6.28	6.31	6.22	6.31	15026
1998-11-27	6.37	6.37	6.37	6.37	1621
1998-11-30	6.28	6.28	6.00	6.00	20714
1998-12-01	5.88	6.09	5.88	6.09	18681
1998-12-02	6.08	6.08	6.05	6.08	11371
1998-12-03	6.09	6.12	6.09	6.09	2435
1998-12-04	6.12	6.15	6.11	6.12	3654
1998-12-07	6.09	6.15	6.09	6.15	2841
1998-12-09	6.15	6.15	6.15	6.15	1215
1998-12-10	6.09	6.09	6.08	6.09	1621
1998-12-11	6.09	6.09	6.03	6.03	3654
1998-12-14	6.06	6.12	5.97	5.97	15026
1998-12-15	5.79	5.82	5.79	5.79	45489
1998-12-16	5.77	5.80	5.77	5.80	1621
1998-12-17	5.79	5.88	5.79	5.86	18681
1998-12-18	5.86	5.94	5.85	5.94	21527
1998-12-21	5.97	6.19	5.97	6.19	21120
1998-12-22	6.19	6.25	6.19	6.25	21120
1998-12-23	6.25	6.25	6.03	6.09	39806
1998-12-24	6.03	6.09	5.99	6.09	22746
1998-12-28	6.12	6.40	6.12	6.40	39399
1998-12-29	6.47	6.60	6.23	6.23	42832
1998-12-30	6.23	6.23	6.03	6.13	17352
1998-12-31	6.16	6.23	6.09	6.09	37292
1999-01-04	6.06	6.09	6.01	6.09	6645
1999-01-05	6.08	6.08	5.96	6.01	15138
1999-01-06	6.01	6.06	5.94	6.06	29168
1999-01-07	6.06	6.16	6.04	6.13	15508
1999-01-08	6.03	6.13	5.92	5.92	8489
1999-01-11	5.89	5.89	5.81	5.81	6275
1999-01-12	5.74	5.74	5.65	5.72	7384
1999-01-13	5.70	5.70	5.40	5.48	26585
1999-01-14	5.48	5.48	5.42	5.42	5536
1999-01-15	5.35	5.48	5.35	5.48	9598
1999-01-19	5.52	5.52	5.48	5.48	4061
1999-01-20	5.52	5.52	5.42	5.47	16982
1999-01-21	5.45	5.45	5.38	5.45	33230
1999-01-22	5.45	5.45	5.42	5.42	15877
1999-01-25	5.45	5.45	5.28	5.31	18830
1999-01-26	5.31	5.35	5.30	5.33	21044
1999-01-27	5.28	5.33	5.28	5.33	21414
1999-01-28	5.35	5.35	5.28	5.33	6275
1999-01-29	5.31	5.33	5.08	5.25	53170
1999-02-01	5.25	5.26	5.21	5.25	6275
1999-02-02	5.21	5.21	5.15	5.16	8489
1999-02-03	5.25	5.28	5.23	5.28	26585
1999-02-04	5.28	5.38	5.21	5.35	23262
1999-02-05	5.38	5.38	5.25	5.25	19939
1999-02-08	5.28	5.28	5.25	5.25	13660
1999-02-09	5.31	5.35	5.25	5.25	12920
1999-02-10	5.25	5.25	5.23	5.25	8858
1999-02-11	5.28	5.35	5.21	5.35	30277
1999-02-12	5.33	5.33	5.15	5.18	16982
1999-02-16	5.15	5.15	5.11	5.15	5166
1999-02-17	5.11	5.15	4.98	5.09	19570
1999-02-18	5.06	5.15	5.04	5.13	8858
1999-02-19	5.15	5.18	5.08	5.16	9967
1999-02-22	5.18	5.25	5.15	5.15	11811
1999-02-23	5.15	5.25	5.15	5.18	10707
1999-02-24	5.18	5.28	5.18	5.20	11076
1999-02-25	5.16	5.21	5.15	5.21	7014
1999-02-26	5.18	5.35	5.18	5.35	13290
1999-03-01	5.31	5.35	5.28	5.35	5166
1999-03-02	5.38	5.79	5.38	5.79	43571
1999-03-03	5.79	5.79	5.69	5.69	12920
1999-03-04	5.69	5.69	5.69	5.69	4427
1999-03-05	5.65	5.65	5.48	5.52	46894
1999-03-08	5.59	5.65	5.55	5.60	23632
1999-03-09	5.59	5.59	5.55	5.55	2583
1999-03-10	5.57	5.62	5.57	5.62	4427
1999-03-11	5.65	5.69	5.62	5.69	43571
1999-03-12	5.69	5.69	5.62	5.62	2213
1999-03-15	5.59	5.62	5.42	5.62	20675
1999-03-16	5.59	5.60	5.59	5.60	2213
1999-03-17	5.55	5.55	5.42	5.42	18830
1999-03-18	5.42	5.42	5.35	5.35	5905
1999-03-19	5.18	5.18	5.04	5.11	36187
1999-03-22	5.11	5.35	5.09	5.35	77541
1999-03-23	5.31	5.37	5.31	5.31	22892
1999-03-24	5.31	5.42	5.31	5.40	18830
1999-03-25	5.42	5.59	5.42	5.45	32491
1999-03-26	5.47	5.47	5.40	5.42	29168
1999-03-29	5.38	5.45	5.28	5.28	29907
1999-03-30	5.38	5.38	5.35	5.38	58340
1999-03-31	5.28	5.28	5.15	5.21	35448
1999-04-01	5.28	5.38	5.28	5.30	49477
1999-04-05	5.31	5.42	5.30	5.42	11811
1999-04-06	5.42	5.43	5.38	5.38	13290
1999-04-07	5.35	5.38	5.28	5.38	50956
1999-04-08	5.35	5.35	5.18	5.20	82712
1999-04-09	5.20	5.25	5.15	5.23	59819
1999-04-12	5.23	5.38	5.23	5.38	16982
1999-04-13	5.38	5.48	5.38	5.45	9598
1999-04-14	5.48	5.75	5.48	5.74	21044
1999-04-15	5.74	5.89	5.72	5.75	19939
1999-04-16	5.75	5.87	5.45	5.47	33230
1999-04-19	5.50	5.62	5.50	5.55	9967
1999-04-20	5.59	5.59	5.52	5.52	2583
1999-04-21	5.55	5.62	5.53	5.57	13660
1999-04-22	5.59	5.69	5.57	5.69	9228
1999-04-23	5.69	5.69	5.69	5.69	735
1999-04-26	5.69	5.79	5.69	5.75	39510
1999-04-27	5.81	5.86	5.77	5.86	8489
1999-04-28	5.89	6.01	5.89	5.97	18461
1999-04-29	5.96	6.18	5.96	6.18	19939
1999-04-30	6.19	6.26	6.19	6.23	89727
1999-05-03	6.23	6.26	6.18	6.26	48003
1999-05-04	6.30	6.30	6.23	6.30	8123
1999-05-05	6.23	6.26	6.23	6.26	7384
1999-05-06	6.23	6.26	6.23	6.26	8489
1999-05-07	6.25	6.25	6.23	6.25	18461
1999-05-10	6.26	6.30	6.23	6.26	11811
1999-05-11	6.23	6.26	6.23	6.26	5166
1999-05-12	6.26	6.30	6.26	6.30	21044
1999-05-13	6.30	6.30	6.26	6.26	8123
1999-05-14	6.26	6.33	6.26	6.26	25476
1999-05-17	6.26	6.62	6.23	6.62	67943
1999-05-18	6.60	6.77	6.60	6.72	29168
1999-05-19	6.60	6.60	6.36	6.36	11811
1999-05-20	6.33	6.36	6.30	6.31	212692
1999-05-21	6.33	6.36	6.30	6.36	266606
1999-05-24	6.36	6.40	6.36	6.36	209739
1999-05-25	6.36	6.38	6.36	6.36	190908
1999-05-26	6.36	6.36	6.30	6.30	157304
1999-05-27	6.30	6.30	6.28	6.30	122222
1999-05-28	6.30	6.35	6.30	6.35	190169
1999-06-01	6.36	6.36	6.35	6.35	79759
1999-06-02	6.36	6.36	6.30	6.35	49847
1999-06-03	6.30	6.40	6.30	6.36	70896
1999-06-04	6.36	6.43	6.36	6.43	48742
1999-06-07	6.41	6.43	6.41	6.41	4061
1999-06-08	6.41	6.43	6.40	6.43	13290
1999-06-09	6.40	6.43	6.40	6.43	185368
1999-06-10	6.41	6.41	6.40	6.41	22523
1999-06-11	6.41	6.47	6.41	6.45	93419
1999-06-14	6.43	6.53	6.43	6.50	20675
1999-06-15	6.52	6.63	6.50	6.63	66834
1999-06-16	6.57	6.57	6.50	6.53	56127
1999-06-17	6.53	6.57	6.50	6.50	36922
1999-06-18	6.57	6.58	6.57	6.58	73109
1999-06-21	6.57	6.57	6.53	6.57	1474
1999-06-22	6.57	6.60	6.53	6.60	29538
1999-06-23	6.58	6.60	6.53	6.60	31386
1999-06-24	6.60	6.70	6.60	6.70	32860
1999-06-25	6.74	6.75	6.72	6.75	8489
1999-06-28	6.74	6.84	6.74	6.84	99699
1999-06-29	6.84	6.91	6.84	6.87	17722
1999-06-30	6.87	7.04	6.84	7.04	57232
1999-07-01	7.04	7.04	6.91	6.94	12551
1999-07-02	6.87	6.91	6.84	6.91	22892
1999-07-06	6.84	6.84	6.80	6.80	23632
1999-07-07	6.84	6.84	6.80	6.82	81972
1999-07-08	6.94	6.94	6.84	6.87	42462
1999-07-09	6.87	6.87	6.85	6.87	14029
1999-07-12	6.91	6.91	6.84	6.87	43941
1999-07-13	6.87	6.91	6.87	6.87	81237
1999-07-14	6.89	7.21	6.85	7.18	85665
1999-07-15	7.24	8.02	7.24	8.02	78650
1999-07-16	7.92	7.92	7.23	7.23	43941
1999-07-19	7.24	7.48	7.24	7.48	70156
1999-07-20	7.46	7.51	7.41	7.48	60924
1999-07-21	7.45	7.45	7.31	7.31	24740
1999-07-22	7.31	7.35	7.21	7.33	10337
1999-07-23	7.18	7.19	7.16	7.18	5905
1999-07-26	7.18	7.18	7.04	7.04	15508
1999-07-27	7.04	7.04	7.01	7.02	105239
1999-07-28	7.04	7.11	7.04	7.07	25476
1999-07-29	7.04	7.04	7.01	7.02	12920
1999-07-30	7.04	7.18	7.04	7.07	43571
1999-08-02	7.07	7.14	7.07	7.11	112624
1999-08-03	7.09	7.09	7.04	7.04	13290
1999-08-04	7.04	7.04	7.04	7.04	14029
1999-08-05	7.01	7.04	7.01	7.01	43202
1999-08-06	6.97	6.97	6.91	6.94	5905
1999-08-09	6.91	6.91	6.87	6.87	64250
1999-08-10	6.89	7.04	6.89	7.04	32491
1999-08-11	7.01	7.04	6.97	7.01	21783
1999-08-12	6.97	6.97	6.94	6.94	8489
1999-08-13	6.94	7.04	6.94	7.01	27324
1999-08-16	6.97	6.99	6.97	6.99	1474
1999-08-17	6.99	6.99	6.99	6.99	1104
1999-08-18	6.99	6.99	6.99	6.99	365
1999-08-19	6.99	7.04	6.99	7.04	9967
1999-08-20	7.01	7.07	7.01	7.07	15877
1999-08-23	7.04	7.06	7.01	7.04	7384
1999-08-24	7.04	7.18	7.04	7.18	25106
1999-08-25	7.14	7.18	7.11	7.11	11446
1999-08-26	7.04	7.07	7.04	7.07	19939
1999-08-27	7.07	7.07	7.04	7.04	9967
1999-08-30	7.04	7.07	7.01	7.04	20305
1999-08-31	7.04	7.04	7.01	7.04	2952
1999-09-01	7.04	7.14	7.04	7.04	55387
1999-09-02	7.07	7.23	7.04	7.21	36922
1999-09-03	7.24	7.31	7.24	7.31	15138
1999-09-07	7.24	7.31	7.24	7.29	40618
1999-09-08	7.29	7.31	7.28	7.29	28429
1999-09-09	7.29	7.33	7.29	7.33	62402
1999-09-10	7.31	7.31	7.29	7.31	16613
1999-09-13	7.35	7.35	7.31	7.35	28798
1999-09-14	7.35	7.35	7.31	7.31	26954
1999-09-15	7.29	7.31	7.28	7.31	10337
1999-09-16	7.24	7.26	7.24	7.24	23262
1999-09-17	7.24	7.24	7.24	7.24	12551
1999-09-20	7.24	7.38	7.24	7.31	21414
1999-09-21	7.35	7.35	7.28	7.29	56862
1999-09-22	7.29	7.29	7.24	7.28	46894
1999-09-23	7.28	7.28	7.26	7.26	2952
1999-09-24	7.28	7.28	7.21	7.24	32125
1999-09-27	7.21	7.21	7.07	7.11	11446
1999-09-28	7.14	7.14	7.01	7.01	18091
1999-09-29	6.97	7.11	6.97	7.11	21044
1999-09-30	7.09	7.18	7.07	7.18	46894
1999-10-01	7.14	7.21	7.14	7.19	7754
1999-10-04	7.18	7.21	7.18	7.21	3692
1999-10-05	7.18	7.21	7.18	7.19	5536
1999-10-06	7.18	7.89	7.18	7.35	242974
1999-10-07	7.31	7.35	7.18	7.21	12920
1999-10-08	7.24	7.24	7.18	7.18	33969
1999-10-11	7.21	7.21	7.14	7.16	16982
1999-10-12	7.11	7.11	7.01	7.06	21414
1999-10-13	7.04	7.04	6.77	6.82	26954
1999-10-14	6.80	6.80	6.79	6.80	19570
1999-10-15	6.80	6.80	6.79	6.79	12551
1999-10-18	6.74	6.80	6.74	6.79	12551
1999-10-19	6.77	6.80	6.77	6.77	7384
1999-10-20	6.77	6.84	6.77	6.84	2583
1999-10-21	6.87	6.97	6.84	6.97	8858
1999-10-22	6.94	7.01	6.94	6.97	4427
1999-10-25	6.97	7.04	6.97	7.04	4797
1999-10-26	7.04	7.04	6.97	7.01	45785
1999-10-27	7.01	7.13	7.01	7.13	31386
1999-10-28	7.13	7.13	7.11	7.11	11076
1999-10-29	7.11	7.11	6.97	6.97	14769
1999-11-01	7.01	7.06	6.97	7.06	15138
1999-11-02	7.01	7.07	7.01	7.07	15138
1999-11-03	7.04	7.11	7.04	7.11	25476
1999-11-04	7.04	7.07	7.04	7.07	12551
1999-11-05	7.07	7.18	7.04	7.18	41354
1999-11-08	7.14	7.14	7.11	7.11	8489
1999-11-09	7.11	7.14	7.11	7.14	18461
1999-11-10	7.11	7.18	7.04	7.11	22523
1999-11-11	7.04	7.07	7.01	7.07	12551
1999-11-12	7.04	7.04	7.04	7.04	11076
1999-11-15	7.11	7.14	7.07	7.07	8489
1999-11-16	7.04	7.14	7.04	7.07	7014
1999-11-17	7.14	7.14	7.07	7.11	6645
1999-11-18	7.07	7.07	7.01	7.06	25476
1999-11-19	7.07	7.11	7.07	7.11	1104
1999-11-22	7.04	7.04	7.01	7.01	3322
1999-11-23	7.02	7.02	6.94	6.97	4797
1999-11-24	6.97	6.97	6.94	6.97	2583
1999-11-26	6.91	6.94	6.91	6.94	4427
1999-11-29	6.91	6.91	6.84	6.87	9598
1999-11-30	6.94	6.94	6.60	6.70	28798
1999-12-01	6.67	6.67	6.63	6.63	6645
1999-12-02	6.60	6.63	6.50	6.50	18830
1999-12-03	6.57	6.57	6.50	6.52	32860
1999-12-06	6.50	6.77	6.50	6.77	34708
1999-12-07	6.74	6.77	6.67	6.67	8858
1999-12-08	6.69	6.80	6.67	6.80	7014
1999-12-09	6.74	6.74	6.63	6.69	19939
1999-12-10	6.65	6.74	6.63	6.74	16982
1999-12-13	6.70	6.70	6.63	6.70	97481
1999-12-14	6.67	6.74	6.63	6.63	33599
1999-12-15	6.57	6.63	6.47	6.47	47264
1999-12-16	6.43	6.50	6.43	6.50	57232
1999-12-17	6.47	6.50	6.16	6.23	54648
1999-12-20	6.30	6.36	6.16	6.36	73849
1999-12-21	6.33	6.35	6.19	6.30	62033
1999-12-22	6.30	6.33	6.09	6.16	41354
1999-12-23	6.23	6.26	6.19	6.23	14769
1999-12-27	6.26	6.26	6.16	6.23	16982
1999-12-28	6.19	6.30	6.19	6.23	11811
1999-12-29	6.19	6.23	6.16	6.23	12185
1999-12-30	6.23	6.26	6.23	6.23	149920
1999-12-31	6.19	6.26	6.19	6.26	18461
2000-01-03	6.36	6.36	5.79	5.89	118899
2000-01-04	5.92	5.92	5.64	5.69	34339
2000-01-05	5.72	5.82	5.69	5.72	24367
2000-01-06	5.75	5.82	5.72	5.82	17352
2000-01-07	5.86	5.99	5.86	5.99	15138
2000-01-10	5.96	6.16	5.96	6.13	40984
2000-01-11	6.09	6.13	6.09	6.11	33599
2000-01-12	6.11	6.23	6.11	6.19	42093
2000-01-13	6.21	6.43	6.19	6.40	84560
2000-01-14	6.43	6.43	6.30	6.30	21414
2000-01-18	6.33	6.33	6.26	6.30	22523
2000-01-19	6.33	6.47	6.33	6.47	41723
2000-01-20	6.50	6.74	6.50	6.74	72005
2000-01-21	6.74	6.77	6.70	6.70	128501
2000-01-24	6.67	6.70	6.67	6.67	56496
2000-01-25	6.70	6.70	6.60	6.60	18830
2000-01-26	6.57	6.60	6.50	6.53	29907
2000-01-27	6.53	6.63	6.53	6.53	7754
2000-01-28	6.57	6.65	6.57	6.65	18830
2000-01-31	6.58	6.60	6.36	6.36	26585
2000-02-01	6.35	6.35	5.92	5.92	45489
2000-02-02	6.01	6.35	6.01	6.26	78576
2000-02-03	6.22	6.33	6.09	6.22	22450
2000-02-04	6.26	6.35	6.22	6.30	23334
2000-02-07	6.26	6.35	6.26	6.30	15064
2000-02-08	6.30	6.39	6.22	6.22	28949
2000-02-09	6.14	6.14	5.54	5.54	47559
2000-02-10	5.63	5.67	5.54	5.63	32199
2000-02-11	5.33	5.46	4.57	4.78	606771
2000-02-14	4.95	5.42	4.93	5.25	192016
2000-02-15	5.29	5.37	5.20	5.37	55534
2000-02-16	5.42	5.46	5.29	5.35	68532
2000-02-17	5.40	5.40	5.20	5.29	38990
2000-02-18	5.33	5.33	5.12	5.16	15656
2000-02-22	5.25	5.25	5.08	5.08	23334
2000-02-23	5.08	5.08	5.04	5.06	9748
2000-02-24	5.04	5.04	4.91	4.95	43423
2000-02-25	4.95	5.04	4.87	4.91	37515
2000-02-28	4.87	4.87	4.74	4.84	20972
2000-02-29	4.84	4.84	4.74	4.78	11519
2000-03-01	4.82	4.95	4.82	4.91	20380
2000-03-02	4.91	4.95	4.78	4.82	44310
2000-03-03	4.87	4.91	4.74	4.74	38402
2000-03-06	4.74	4.74	4.57	4.57	31608
2000-03-07	4.57	4.65	4.49	4.57	46377
2000-03-08	4.61	4.61	4.53	4.59	21268
2000-03-09	4.57	4.74	4.57	4.74	18905
2000-03-10	4.82	4.87	4.74	4.74	15064
2000-03-13	4.74	4.82	4.61	4.61	28062
2000-03-14	4.65	4.74	4.65	4.74	20085
2000-03-15	4.74	4.74	4.70	4.72	24517
2000-03-16	4.72	4.82	4.72	4.82	56716
2000-03-17	4.91	4.91	4.87	4.89	30720
2000-03-20	4.93	4.99	4.78	4.91	38107
2000-03-21	4.87	5.20	4.87	5.20	28654
2000-03-22	5.16	5.16	5.12	5.16	12406
2000-03-23	5.16	5.23	5.08	5.23	29833
2000-03-24	5.25	5.25	4.99	4.99	57308
2000-03-27	4.99	4.99	4.91	4.99	9452
2000-03-28	5.04	5.04	4.87	4.87	32790
2000-03-29	4.89	4.99	4.82	4.99	25108
2000-03-30	4.91	5.04	4.91	4.95	11223
2000-03-31	4.87	4.95	4.78	4.78	17722
2000-04-03	4.87	4.99	4.82	4.95	19789
2000-04-04	4.97	4.99	4.95	4.95	27471
2000-04-05	4.91	5.08	4.91	5.04	68239
2000-04-06	5.08	5.12	4.99	5.04	10928
2000-04-07	5.12	5.12	5.08	5.12	41652
2000-04-10	5.08	5.16	5.04	5.04	18905
2000-04-11	5.04	5.08	4.97	5.01	13881
2000-04-12	5.10	5.12	5.04	5.08	35744
2000-04-13	5.08	5.10	4.99	4.99	30720
2000-04-14	4.99	5.08	4.87	4.93	43127
2000-04-17	4.95	4.99	4.65	4.74	23630
2000-04-18	4.74	4.87	4.65	4.87	17427
2000-04-19	4.78	4.78	4.68	4.68	14177
2000-04-20	4.70	4.82	4.65	4.74	20972
2000-04-24	4.78	5.08	4.74	5.08	22746
2000-04-25	5.20	5.20	4.95	5.08	38107
2000-04-26	5.08	5.12	4.99	5.04	34561
2000-04-27	4.95	5.04	4.95	5.04	8565
2000-04-28	5.08	5.46	4.99	5.46	58786
2000-05-01	5.42	5.42	5.16	5.25	36628
2000-05-02	5.25	5.46	5.25	5.44	59079
2000-05-03	5.37	5.48	5.29	5.48	45197
2000-05-04	5.42	5.46	5.37	5.44	16540
2000-05-05	5.37	5.42	5.33	5.37	12110
2000-05-08	5.37	5.37	5.20	5.29	20972
2000-05-09	5.25	5.42	5.16	5.37	66761
2000-05-10	5.37	5.37	5.29	5.29	10040
2000-05-11	5.29	5.29	5.12	5.20	22746
2000-05-12	5.29	5.29	5.23	5.25	15656
2000-05-15	5.16	5.23	5.12	5.23	29245
2000-05-16	5.29	5.29	5.16	5.16	15951
2000-05-17	5.14	5.14	5.01	5.01	62328
2000-05-18	5.04	5.12	5.04	5.06	22450
2000-05-19	4.99	5.12	4.99	5.12	23630
2000-05-22	5.08	5.08	4.93	4.97	10336
2000-05-23	4.99	4.99	4.91	4.95	14177
2000-05-24	4.91	5.16	4.91	5.16	25992
2000-05-25	5.12	5.29	4.95	4.99	67648
2000-05-26	4.91	5.08	4.91	5.08	14473
2000-05-30	5.08	5.12	4.99	5.12	11519
2000-05-31	5.12	5.20	5.08	5.20	35448
2000-06-01	5.25	5.46	5.25	5.46	61441
2000-06-02	5.42	5.50	5.37	5.48	79759
2000-06-05	5.46	5.46	5.33	5.42	12994
2000-06-06	5.42	5.42	5.42	5.42	16540
2000-06-07	5.33	5.37	5.20	5.33	20972
2000-06-08	5.16	5.29	5.16	5.29	10632
2000-06-09	5.27	5.37	5.27	5.37	4724
2000-06-12	5.29	5.33	5.20	5.20	11815
2000-06-13	5.25	5.29	5.12	5.29	8565
2000-06-14	5.29	5.42	5.29	5.40	18905
2000-06-15	5.33	5.42	5.08	5.12	18905
2000-06-16	5.14	5.29	5.12	5.29	45788
2000-06-19	5.20	5.35	5.20	5.35	8565
2000-06-20	5.29	5.33	5.25	5.25	8565
2000-06-21	5.29	5.33	5.25	5.29	7087
2000-06-22	5.33	5.33	5.25	5.25	24517
2000-06-23	5.20	5.33	5.20	5.29	18314
2000-06-26	5.25	5.42	5.25	5.35	25108
2000-06-27	5.42	5.42	5.33	5.37	24517
2000-06-28	5.42	5.42	5.33	5.37	25992
2000-06-29	5.37	5.37	5.25	5.29	18609
2000-06-30	5.33	5.35	5.29	5.35	34266
2000-07-03	5.35	5.35	5.31	5.33	13290
2000-07-05	5.37	5.37	5.27	5.29	23039
2000-07-06	5.33	5.35	5.25	5.35	14177
2000-07-07	5.31	5.33	5.25	5.31	34561
2000-07-10	5.33	5.33	5.25	5.29	14177
2000-07-11	5.25	5.33	5.25	5.33	22746
2000-07-12	5.29	5.33	5.29	5.29	22746
2000-07-13	5.37	5.37	5.29	5.29	22746
2000-07-14	5.29	5.37	5.25	5.25	54058
2000-07-17	5.33	5.37	5.25	5.29	16247
2000-07-18	5.25	5.25	5.16	5.20	15656
2000-07-19	5.12	5.16	5.08	5.08	18018
2000-07-20	5.12	5.20	5.08	5.16	12702
2000-07-21	5.20	5.37	5.16	5.20	13290
2000-07-24	5.16	5.16	5.08	5.08	16835
2000-07-25	5.08	5.25	5.06	5.25	56421
2000-07-26	5.29	5.29	5.16	5.25	10928
2000-07-27	5.29	5.37	5.23	5.27	37811
2000-07-28	5.25	5.33	5.20	5.20	13586
2000-07-31	5.25	5.33	5.16	5.33	15064
2000-08-01	5.33	5.42	5.25	5.25	28654
2000-08-02	5.27	5.33	5.27	5.33	4133
2000-08-03	5.33	5.40	5.29	5.33	6791
2000-08-04	5.33	5.37	5.31	5.37	11519
2000-08-07	5.40	5.40	5.33	5.33	7087
2000-08-08	5.29	5.33	5.20	5.29	19493
2000-08-09	5.33	5.42	5.33	5.42	166020
2000-08-10	5.37	5.46	5.33	5.42	103392
2000-08-11	5.33	5.46	5.33	5.46	23334
2000-08-14	5.50	5.50	5.44	5.48	22450
2000-08-15	5.48	5.48	5.42	5.42	15064
2000-08-16	5.48	5.48	5.46	5.48	12110
2000-08-17	5.42	5.48	5.42	5.44	28654
2000-08-18	5.48	5.48	5.48	5.48	13290
2000-08-21	5.48	5.48	5.42	5.44	23334
2000-08-22	5.50	5.50	5.46	5.46	15360
2000-08-23	5.48	5.48	5.48	5.48	292
2000-08-24	5.42	5.46	5.42	5.46	6791
2000-08-25	5.42	5.50	5.42	5.50	6495
2000-08-28	5.46	5.50	5.42	5.42	23630
2000-08-29	5.42	5.50	5.42	5.48	11815
2000-08-30	5.54	5.54	5.46	5.46	16247
2000-08-31	5.48	5.50	5.42	5.42	45489
2000-09-01	5.46	5.50	5.46	5.50	20676
2000-09-05	5.52	5.52	5.42	5.46	39878
2000-09-06	5.42	5.50	5.42	5.46	23630
2000-09-07	5.42	5.50	5.42	5.50	13586
2000-09-08	5.46	5.46	5.37	5.42	8861
2000-09-11	5.42	5.46	5.42	5.46	17722
2000-09-12	5.42	5.46	5.42	5.42	30425
2000-09-13	5.46	5.50	5.44	5.50	9452
2000-09-14	5.54	5.67	5.50	5.61	70602
2000-09-15	5.59	5.63	5.59	5.59	50809
2000-09-18	5.59	5.59	5.50	5.54	49922
2000-09-19	5.54	5.61	5.46	5.61	33083
2000-09-20	5.50	5.61	5.50	5.59	49922
2000-09-21	5.63	5.63	5.59	5.63	11519
2000-09-22	5.61	5.71	5.61	5.67	18314
2000-09-25	5.67	5.71	5.59	5.59	171337
2000-09-26	5.59	5.63	5.59	5.59	7382
2000-09-27	5.59	5.59	5.54	5.54	17427
2000-09-28	5.63	5.71	5.61	5.71	10040
2000-09-29	5.71	5.73	5.63	5.69	27471
2000-10-02	5.67	5.75	5.67	5.75	31312
2000-10-03	5.75	5.75	5.71	5.73	18314
2000-10-04	5.73	5.73	5.71	5.71	10928
2000-10-05	5.67	5.71	5.67	5.71	6203
2000-10-06	5.71	5.71	5.63	5.63	5907
2000-10-09	5.54	5.59	5.50	5.59	19493
2000-10-10	5.54	5.63	5.54	5.59	31608
2000-10-11	5.63	5.71	5.59	5.71	36628
2000-10-12	5.63	5.63	5.63	5.63	3541
2000-10-13	5.59	5.71	5.59	5.71	35448
2000-10-16	5.63	5.63	5.63	5.63	7382
2000-10-17	5.67	5.69	5.54	5.59	39878
2000-10-18	5.54	5.54	5.54	5.54	1475
2000-10-19	5.56	5.65	5.56	5.65	28654
2000-10-20	5.69	5.73	5.65	5.65	56716
2000-10-23	5.63	5.63	5.59	5.63	10336
2000-10-24	5.59	5.59	5.46	5.59	31903
2000-10-25	5.56	5.65	5.54	5.59	30425
2000-10-26	5.54	5.54	5.50	5.50	16835
2000-10-27	5.50	5.54	5.50	5.50	22746
2000-10-30	5.46	5.67	5.42	5.67	65874
2000-10-31	5.67	5.67	5.63	5.65	49330
2000-11-01	5.63	5.67	5.59	5.63	66465
2000-11-02	5.63	5.65	5.54	5.65	26879
2000-11-03	5.65	5.67	5.50	5.50	65285
2000-11-06	5.54	5.54	5.50	5.52	20380
2000-11-07	5.50	5.63	5.50	5.63	8270
2000-11-08	5.65	5.65	5.63	5.65	17131
2000-11-09	5.59	5.63	5.54	5.63	26879
2000-11-10	5.63	5.63	5.52	5.61	17722
2000-11-13	5.59	5.63	5.46	5.63	41060
2000-11-14	5.63	5.69	5.54	5.65	64398
2000-11-15	5.59	5.63	5.52	5.63	19201
2000-11-16	5.59	5.61	5.50	5.54	17131
2000-11-17	5.63	5.63	5.52	5.52	6203
2000-11-20	5.52	5.67	5.52	5.59	44606
2000-11-21	5.59	5.63	5.54	5.63	15656
2000-11-22	5.63	5.67	5.63	5.67	7382
2000-11-24	5.67	5.71	5.67	5.71	588
2000-11-27	5.71	5.71	5.63	5.63	7382
2000-11-28	5.67	5.67	5.59	5.63	20676
2000-11-29	5.63	5.63	5.56	5.59	12994
2000-11-30	5.59	5.63	5.54	5.63	38402
2000-12-01	5.63	5.65	5.59	5.63	26291
2000-12-04	5.63	5.63	5.59	5.59	31608
2000-12-05	5.61	5.67	5.59	5.65	9748
2000-12-06	5.65	5.65	5.46	5.46	16247
2000-12-07	5.48	5.59	5.48	5.54	19493
2000-12-08	5.61	5.61	5.59	5.61	7678
2000-12-11	5.67	5.71	5.59	5.67	42831
2000-12-12	5.63	5.71	5.63	5.71	22155
2000-12-13	5.69	5.69	5.54	5.59	83008
2000-12-14	5.59	5.71	5.59	5.67	18609
2000-12-15	5.63	5.63	5.59	5.63	20972
2000-12-18	5.59	5.73	5.59	5.73	52580
2000-12-19	5.71	5.75	5.63	5.63	40765
2000-12-20	5.63	5.63	5.63	5.63	292
2000-12-21	5.63	5.71	5.63	5.69	87437
2000-12-22	5.73	5.73	5.65	5.73	72077
2000-12-26	5.73	5.75	5.71	5.75	85666
2000-12-27	5.84	6.07	5.67	6.07	49626
2000-12-28	6.03	6.07	5.99	6.07	36628
2000-12-29	6.07	6.07	5.75	5.75	29833
2001-01-02	5.80	5.88	5.67	5.75	98369
2001-01-03	5.77	6.42	5.77	6.42	95065
2001-01-04	6.42	6.52	6.33	6.33	41354
2001-01-05	6.33	6.33	6.05	6.10	24167
2001-01-08	6.00	6.00	5.86	5.86	12888
2001-01-09	5.73	5.73	5.59	5.68	33298
2001-01-10	5.68	5.86	5.68	5.86	29003
2001-01-11	5.89	5.96	5.82	5.86	9128
2001-01-12	5.89	5.89	5.84	5.84	9665
2001-01-16	5.86	5.86	5.73	5.86	11009
2001-01-17	5.91	5.91	5.54	5.73	143138
2001-01-18	5.82	5.86	5.77	5.84	48875
2001-01-19	5.79	5.86	5.77	5.82	30075
2001-01-22	5.84	5.86	5.84	5.84	14232
2001-01-23	5.79	5.86	5.77	5.84	30075
2001-01-24	5.79	5.79	5.77	5.77	1878
2001-01-25	5.82	5.86	5.82	5.82	15305
2001-01-26	5.68	5.79	5.68	5.79	28196
2001-01-29	5.88	5.96	5.77	5.85	24705
2001-01-30	5.85	5.86	5.80	5.83	62033
2001-01-31	5.87	5.88	5.82	5.82	12619
2001-02-01	5.68	5.82	5.68	5.73	41623
2001-02-02	5.77	5.77	5.68	5.68	19603
2001-02-05	5.71	5.72	5.71	5.72	2416
2001-02-06	5.72	5.79	5.66	5.79	15036
2001-02-07	5.74	5.81	5.73	5.81	11547
2001-02-08	5.78	5.81	5.66	5.66	26049
2001-02-09	5.62	5.70	5.62	5.62	17990
2001-02-12	5.64	5.68	5.62	5.67	22288
2001-02-13	5.68	5.76	5.62	5.73	39475
2001-02-14	5.73	5.81	5.73	5.77	35446
2001-02-15	5.81	5.83	5.59	5.59	49144
2001-02-16	5.68	5.79	5.66	5.72	48069
2001-02-20	5.64	5.68	5.35	5.44	22288
2001-02-21	5.44	5.49	5.38	5.49	49950
2001-02-22	5.59	5.63	5.53	5.53	14501
2001-02-23	5.51	5.68	5.47	5.67	28196
2001-02-26	5.71	5.86	5.64	5.86	32492
2001-02-27	5.86	5.98	5.86	5.92	191210
2001-02-28	5.95	5.95	5.64	5.77	40282
2001-03-01	5.74	5.74	5.62	5.62	8859
2001-03-02	5.69	5.86	5.69	5.86	3757
2001-03-05	5.85	5.86	5.62	5.62	47531
2001-03-06	5.68	5.68	5.59	5.68	82714
2001-03-07	5.64	5.73	5.64	5.70	20944
2001-03-08	5.66	5.73	5.66	5.70	27390
2001-03-09	5.68	5.68	5.60	5.60	20678
2001-03-12	5.62	5.70	5.59	5.59	20141
2001-03-13	5.59	5.83	5.59	5.81	33836
2001-03-14	5.77	5.81	5.66	5.68	23363
2001-03-15	5.59	5.73	5.57	5.64	96947
2001-03-16	5.69	5.69	5.59	5.66	44311
2001-03-19	5.59	5.68	5.59	5.68	11547
2001-03-20	5.65	5.68	5.62	5.64	57200
2001-03-21	5.62	5.75	5.62	5.64	71164
2001-03-22	5.66	5.66	5.49	5.51	79223
2001-03-23	5.54	5.56	5.47	5.51	41623
2001-03-26	5.49	5.58	5.40	5.40	45921
2001-03-27	5.44	5.67	5.44	5.59	26586
2001-03-28	5.51	5.62	5.49	5.49	31151
2001-03-29	5.53	5.58	5.51	5.51	17455
2001-03-30	5.51	5.95	5.51	5.95	79760
2001-04-02	5.94	5.94	5.59	5.59	61498
2001-04-03	5.59	5.70	5.55	5.60	27390
2001-04-04	5.60	5.60	5.55	5.55	4564
2001-04-05	5.56	5.86	5.51	5.86	41892
2001-04-06	5.86	5.86	5.77	5.79	20678
2001-04-09	5.81	5.84	5.69	5.70	13157
2001-04-10	5.64	5.81	5.64	5.72	12619
2001-04-11	5.68	5.72	5.59	5.72	48337
2001-04-12	5.72	5.77	5.64	5.77	9396
2001-04-16	5.77	5.77	5.62	5.66	11009
2001-04-17	5.70	5.73	5.66	5.73	1609
2001-04-18	5.72	5.91	5.68	5.77	58810
2001-04-19	5.77	5.90	5.73	5.90	22019
2001-04-20	5.90	5.90	5.73	5.73	15305
2001-04-23	5.77	5.83	5.62	5.62	22826
2001-04-24	5.70	5.88	5.68	5.88	56662
2001-04-25	5.90	5.92	5.83	5.92	13426
2001-04-26	5.92	5.92	5.81	5.83	9396
2001-04-27	5.85	6.05	5.85	5.96	36790
2001-04-30	6.01	6.01	5.77	5.85	30613
2001-05-01	5.81	5.85	5.75	5.81	32226
2001-05-02	5.81	5.82	5.66	5.73	48069
2001-05-03	5.74	5.85	5.72	5.81	6174
2001-05-04	5.76	5.88	5.70	5.88	26315
2001-05-07	5.88	5.92	5.85	5.85	5639
2001-05-08	5.81	5.81	5.64	5.70	92649
2001-05-09	5.70	5.72	5.64	5.72	15574
2001-05-10	5.72	5.73	5.55	5.59	71433
2001-05-11	5.64	5.68	5.59	5.62	62304
2001-05-14	5.59	5.75	5.59	5.75	70895
2001-05-15	5.77	5.98	5.77	5.96	134006
2001-05-16	5.96	6.09	5.96	6.05	77341
2001-05-17	6.00	6.13	6.00	6.07	99364
2001-05-18	6.03	6.18	6.03	6.18	29538
2001-05-21	6.18	6.48	6.18	6.48	73852
2001-05-22	6.48	6.74	6.44	6.60	112521
2001-05-23	6.55	6.61	6.35	6.42	26852
2001-05-24	6.37	6.39	6.14	6.19	29269
2001-05-25	6.24	6.39	6.18	6.39	19603
2001-05-29	6.39	6.42	6.18	6.18	15036
2001-05-30	6.18	6.46	6.15	6.34	37865
2001-05-31	6.50	6.50	6.33	6.33	27659
2001-06-01	6.39	6.42	6.26	6.42	41088
2001-06-04	6.44	6.70	6.40	6.70	57737
2001-06-05	6.68	6.89	6.63	6.78	84056
2001-06-06	6.79	6.79	6.73	6.73	52636
2001-06-07	6.76	6.76	6.70	6.72	13964
2001-06-08	6.70	6.73	6.68	6.69	31688
2001-06-11	6.69	6.91	6.69	6.76	59616
2001-06-12	6.85	6.85	6.67	6.78	31957
2001-06-13	6.78	6.85	6.70	6.85	31957
2001-06-14	6.70	6.96	6.70	6.96	81908
2001-06-15	7.02	7.02	6.89	6.93	125682
2001-06-18	6.93	7.02	6.89	6.94	22557
2001-06-19	6.93	6.93	6.81	6.89	29269
2001-06-20	6.81	6.89	6.81	6.83	130246
2001-06-21	6.83	6.89	6.83	6.83	36252
2001-06-22	6.89	6.96	6.84	6.86	61498
2001-06-25	6.89	6.96	6.84	6.86	194433
2001-06-26	6.93	7.07	6.89	7.07	84324
2001-06-27	7.00	7.04	6.93	7.03	741745
2001-06-28	6.96	7.04	6.94	6.96	34642
2001-06-29	6.94	7.15	6.94	7.15	210813
2001-07-02	6.98	7.07	6.84	6.84	116551
2001-07-03	6.94	6.94	6.78	6.90	22826
2001-07-05	6.89	6.91	6.80	6.81	56393
2001-07-06	6.94	6.94	6.76	6.78	20944
2001-07-09	6.85	7.02	6.72	7.02	78147
2001-07-10	6.93	6.93	6.55	6.58	39206
2001-07-11	6.58	6.83	6.55	6.83	20141
2001-07-12	6.80	6.96	6.80	6.94	19065
2001-07-13	6.89	6.94	6.72	6.72	18796
2001-07-16	6.83	6.91	6.74	6.74	17724
2001-07-17	6.76	6.85	6.67	6.83	36790
2001-07-18	6.83	6.92	6.74	6.78	31151
2001-07-19	6.88	6.89	6.70	6.70	29538
2001-07-20	6.72	6.91	6.72	6.91	29809
2001-07-23	6.87	6.87	6.81	6.85	15036
2001-07-24	6.85	7.00	6.82	7.00	279833
2001-07-25	7.01	7.09	6.98	7.06	355295
2001-07-26	7.07	7.11	7.06	7.09	78685
2001-07-27	7.17	7.17	7.07	7.07	483128
2001-07-30	7.17	7.17	7.06	7.06	296482
2001-07-31	7.06	7.14	7.06	7.06	38400
2001-08-01	7.06	7.15	7.05	7.11	11278
2001-08-02	7.14	7.17	7.12	7.12	26315
2001-08-03	7.13	7.19	7.09	7.19	38134
2001-08-06	7.19	7.19	7.12	7.13	22557
2001-08-07	7.17	7.19	7.11	7.17	52902
2001-08-08	7.17	7.17	7.11	7.11	18259
2001-08-09	7.09	7.22	7.04	7.13	464062
2001-08-10	7.17	7.17	7.07	7.12	30882
2001-08-13	7.08	7.17	7.08	7.17	695017
2001-08-14	7.16	7.20	7.04	7.15	110374
2001-08-15	7.24	7.29	7.07	7.29	562351
2001-08-16	7.17	7.50	7.16	7.50	430761
2001-08-17	7.54	7.54	7.36	7.52	296751
2001-08-20	7.53	7.84	7.52	7.84	315282
2001-08-21	7.86	7.88	7.76	7.79	283859
2001-08-22	7.82	8.21	7.79	8.21	93993
2001-08-23	7.92	8.36	7.91	8.08	110374
2001-08-24	8.09	8.19	7.84	8.06	95334
2001-08-27	7.87	7.93	7.41	7.48	70360
2001-08-28	7.61	7.61	7.46	7.48	108226
2001-08-29	7.47	7.77	7.47	7.77	60154
2001-08-30	7.78	7.82	7.66	7.73	16918
2001-08-31	7.73	8.01	7.73	7.82	42698
2001-09-04	8.00	8.10	7.77	7.84	44311
2001-09-05	7.84	7.91	7.82	7.91	83787
2001-09-06	7.84	7.93	7.65	7.65	46190
2001-09-07	7.65	7.65	7.52	7.52	43505
2001-09-10	7.56	7.56	7.45	7.54	178856
2001-09-17	7.39	7.39	6.98	7.26	153075
2001-09-18	7.18	7.45	7.18	7.45	72777
2001-09-19	7.45	7.82	7.45	7.82	239279
2001-09-20	7.73	7.75	7.45	7.56	261302
2001-09-21	7.45	7.55	7.32	7.51	160593
2001-09-24	7.51	7.67	7.50	7.63	131590
2001-09-25	7.74	7.86	7.64	7.66	50754
2001-09-26	7.80	7.82	7.45	7.63	79223
2001-09-27	7.75	7.75	7.63	7.74	14770
2001-09-28	7.50	8.01	7.50	8.01	69016
2001-10-01	8.00	8.01	7.73	7.76	121652
2001-10-02	7.78	7.82	7.78	7.81	63377
2001-10-03	7.91	7.91	7.80	7.80	55590
2001-10-04	7.85	7.85	7.72	7.85	147436
2001-10-05	7.76	7.82	7.63	7.70	96141
2001-10-08	7.70	7.73	7.60	7.64	152000
2001-10-09	7.63	7.69	7.58	7.69	57469
2001-10-10	7.56	7.86	7.52	7.86	22019
2001-10-11	7.91	7.94	7.64	7.86	72777
2001-10-12	7.85	8.01	7.76	7.98	24705
2001-10-15	8.00	8.10	7.64	7.65	167039
2001-10-16	7.86	7.86	7.65	7.72	65793
2001-10-17	7.80	7.80	7.60	7.60	29538
2001-10-18	7.54	7.72	7.54	7.65	180197
2001-10-19	7.72	8.28	7.51	8.26	64452
2001-10-22	8.27	8.64	8.14	8.64	95334
2001-10-23	8.65	8.65	8.22	8.34	49682
2001-10-24	8.38	8.56	8.20	8.56	26586
2001-10-25	8.33	8.56	8.12	8.56	29269
2001-10-26	8.59	8.64	8.38	8.56	24167
2001-10-29	8.39	8.56	8.21	8.21	15036
2001-10-30	8.20	8.48	8.20	8.27	15842
2001-10-31	8.20	8.49	8.20	8.28	45921
2001-11-01	8.26	8.56	8.24	8.47	28465
2001-11-02	8.17	8.27	8.01	8.21	31957
2001-11-05	8.04	8.36	8.04	8.36	12888
2001-11-06	8.37	8.49	8.16	8.49	22557
2001-11-07	8.47	8.49	8.03	8.33	20141
2001-11-08	8.20	8.27	8.10	8.27	12082
2001-11-09	8.27	8.36	8.18	8.36	35983
2001-11-12	8.09	8.45	8.09	8.37	22019
2001-11-13	8.46	8.55	8.24	8.29	41892
2001-11-14	8.30	8.38	8.17	8.37	22557
2001-11-15	8.37	8.37	8.18	8.33	31957
2001-11-16	8.25	8.33	8.17	8.32	38134
2001-11-19	8.36	8.36	8.26	8.36	21751
2001-11-20	8.32	8.32	8.19	8.19	34642
2001-11-21	8.26	8.34	8.19	8.33	19334
2001-11-23	8.36	8.43	8.36	8.43	19603
2001-11-26	8.29	8.44	8.29	8.42	13157
2001-11-27	8.42	8.42	8.33	8.41	26852
2001-11-28	8.33	8.42	8.33	8.38	9396
2001-11-29	8.39	8.47	8.39	8.47	41892
2001-11-30	8.49	8.60	8.42	8.51	18259
2001-12-03	8.64	8.64	8.42	8.42	25780
2001-12-04	8.42	8.44	8.38	8.42	31419
2001-12-05	8.36	8.46	8.36	8.40	31957
2001-12-06	8.40	8.49	8.39	8.40	20409
2001-12-07	8.34	8.58	8.34	8.58	38134
2001-12-10	8.59	8.60	8.36	8.36	9934
2001-12-11	8.36	8.45	8.36	8.45	29538
2001-12-12	8.39	8.41	8.34	8.40	42967
2001-12-13	8.34	8.39	7.91	8.02	82443
2001-12-14	8.05	8.28	8.04	8.26	107151
2001-12-17	8.29	8.33	8.20	8.33	83518
2001-12-18	8.34	8.42	8.27	8.42	33029
2001-12-19	8.37	8.67	8.32	8.64	49950
2001-12-20	8.64	8.64	8.49	8.49	42429
2001-12-21	8.71	8.75	8.48	8.75	262108
2001-12-24	8.75	8.96	8.56	8.94	27928
2001-12-26	8.97	9.15	8.87	9.12	69285
2001-12-27	9.12	9.19	9.11	9.14	55052
2001-12-28	9.21	9.21	8.72	8.76	107688
2001-12-31	8.69	8.93	8.69	8.71	53708
2002-01-02	8.72	9.03	8.71	8.94	29809
2002-01-03	8.94	9.12	8.94	9.07	31151
2002-01-04	9.12	9.31	9.09	9.21	33836
2002-01-07	9.33	9.44	9.22	9.27	130246
2002-01-08	9.35	9.35	9.22	9.31	27928
2002-01-09	9.31	9.35	9.13	9.13	107419
2002-01-10	9.13	9.25	9.13	9.13	5370
2002-01-11	9.13	9.21	9.13	9.14	15574
2002-01-14	9.22	9.26	8.67	8.68	93187
2002-01-15	8.78	8.84	8.71	8.84	13426
2002-01-16	8.83	8.84	8.66	8.67	55856
2002-01-17	8.76	8.76	8.65	8.72	33029
2002-01-18	8.62	8.75	8.42	8.42	45921
2002-01-22	9.30	9.30	8.15	8.16	84432
2002-01-23	8.25	8.49	8.15	8.38	258670
2002-01-24	8.38	8.55	8.38	8.52	32010
2002-01-25	8.52	8.56	8.39	8.39	37812
2002-01-28	8.39	8.59	8.35	8.58	34373
2002-01-29	8.73	8.73	8.56	8.57	21054
2002-01-30	8.63	8.87	8.57	8.87	68317
2002-01-31	8.89	9.08	8.76	9.00	94959
2002-02-01	9.09	9.10	8.84	8.87	214413
2002-02-04	8.94	9.01	8.74	8.74	102263
2002-02-05	8.75	8.88	8.73	8.88	59079
2002-02-06	8.73	8.96	8.56	8.56	44257
2002-02-07	8.61	8.61	8.38	8.38	36952
2002-02-08	8.40	8.45	8.38	8.45	40603
2002-02-11	8.53	8.94	8.36	8.74	74334
2002-02-12	8.61	8.66	8.56	8.63	8807
2002-02-13	8.56	8.72	8.56	8.70	20624
2002-02-14	8.67	8.82	8.49	8.49	24920
2002-02-15	8.47	8.67	8.47	8.61	39100
2002-02-19	8.56	8.59	8.25	8.29	33513
2002-02-20	8.31	8.43	8.26	8.42	25135
2002-02-21	8.47	8.52	8.19	8.19	28572
2002-02-22	8.35	8.35	8.26	8.35	37597
2002-02-25	8.35	8.37	8.33	8.33	32440
2002-02-26	8.36	8.40	8.32	8.38	75194
2002-02-27	8.37	8.42	8.37	8.41	98827
2002-02-28	8.44	8.44	8.33	8.33	33513
2002-03-01	8.38	8.56	8.29	8.56	186696
2002-03-04	8.53	8.76	8.49	8.72	93455
2002-03-05	8.74	8.84	8.72	8.83	145233
2002-03-06	8.84	9.17	8.79	9.17	25565
2002-03-07	9.17	9.17	8.84	8.84	24705
2002-03-08	9.19	9.19	8.89	9.19	76482
2002-03-11	8.89	9.22	8.77	9.16	14179
2002-03-12	9.19	9.19	9.01	9.17	24062
2002-03-13	9.19	9.19	9.01	9.02	29432
2002-03-14	9.04	9.05	8.80	9.00	17615
2002-03-15	8.79	9.17	8.79	9.12	106132
2002-03-18	8.89	9.10	8.89	9.08	12029
2002-03-19	9.11	9.19	9.06	9.18	6659
2002-03-20	9.08	9.16	8.91	9.06	51989
2002-03-21	9.09	9.26	9.06	9.26	87226
2002-03-22	9.20	9.24	9.09	9.10	15467
2002-03-25	9.16	9.23	9.10	9.17	33085
2002-03-26	9.24	9.26	9.17	9.26	28144
2002-03-27	9.17	9.36	9.15	9.35	62518
2002-03-28	9.41	9.43	9.32	9.38	44472
2002-04-01	9.38	9.43	9.19	9.38	25565
2002-04-02	9.40	9.40	9.35	9.36	39315
2002-04-03	9.38	9.46	9.36	9.36	41463
2002-04-04	9.40	9.47	9.35	9.40	22127
2002-04-05	9.40	9.50	9.40	9.49	45330
2002-04-08	9.38	9.50	9.35	9.47	41033
2002-04-09	9.47	9.50	9.42	9.49	11171
2002-04-10	9.43	9.54	9.42	9.50	45760
2002-04-11	9.50	9.54	9.39	9.39	46190
2002-04-12	9.43	9.64	9.41	9.61	130408
2002-04-15	9.65	9.66	9.49	9.49	31365
2002-04-16	9.47	10.08	9.47	10.08	105702
2002-04-17	9.97	10.10	9.96	9.99	71111
2002-04-18	10.09	10.24	9.96	10.19	51989
2002-04-19	10.14	10.14	9.80	9.94	67244
2002-04-22	10.12	10.12	9.54	9.55	22772
2002-04-23	9.54	9.77	9.54	9.77	31365
2002-04-24	9.75	9.77	9.59	9.59	30077
2002-04-25	9.73	9.73	9.52	9.66	23847
2002-04-26	9.52	9.64	9.52	9.58	9020
2002-04-29	9.66	9.71	9.57	9.64	50271
2002-04-30	9.59	10.31	9.59	10.01	89159
2002-05-01	9.87	10.15	9.82	10.15	281228
2002-05-02	10.14	10.37	10.13	10.36	87869
2002-05-03	10.35	10.59	10.23	10.59	63593
2002-05-06	10.34	10.59	10.29	10.50	67029
2002-05-07	10.59	10.71	10.58	10.70	125253
2002-05-08	10.70	11.08	10.69	10.94	198515
2002-05-09	11.34	11.35	10.91	10.91	93671
2002-05-10	11.08	11.12	10.60	10.60	107205
2002-05-13	10.73	11.14	10.71	10.80	65526
2002-05-14	10.75	11.15	10.71	11.09	63378
2002-05-15	11.11	11.17	11.09	11.15	66814
2002-05-16	11.15	11.21	11.10	11.20	44899
2002-05-17	11.18	11.26	11.08	11.13	45545
2002-05-20	11.13	11.14	10.94	10.96	27499
2002-05-21	11.10	11.10	10.68	10.71	46835
2002-05-22	10.70	10.80	10.38	10.61	47478
2002-05-23	10.55	10.71	10.36	10.71	27714
2002-05-24	10.48	10.71	10.26	10.35	41033
2002-05-28	10.71	10.71	10.09	10.10	45330
2002-05-29	10.04	10.25	10.04	10.06	39960
2002-05-30	10.06	10.30	10.04	10.18	32655
2002-05-31	10.16	10.47	10.03	10.24	54568
2002-06-03	10.43	10.43	9.91	9.91	56288
2002-06-04	9.89	9.94	9.74	9.90	44472
2002-06-05	9.96	9.96	9.75	9.81	27714
2002-06-06	9.71	9.98	9.71	9.77	70253
2002-06-07	9.78	9.87	9.66	9.74	52419
2002-06-10	9.79	10.22	9.68	10.01	29432
2002-06-11	10.24	10.24	9.83	9.83	31150
2002-06-12	9.82	10.10	9.77	10.02	26208
2002-06-13	9.81	10.22	9.54	9.62	47478
2002-06-14	9.43	10.12	9.31	10.06	57791
2002-06-17	10.06	10.24	9.83	10.24	67244
2002-06-18	9.98	10.18	9.47	9.97	66814
2002-06-19	9.77	10.24	9.08	9.29	78200
2002-06-20	9.26	9.73	9.08	9.59	50916
2002-06-21	9.77	9.95	9.66	9.85	125038
2002-06-24	9.77	10.07	9.66	9.79	77770
2002-06-25	9.82	10.26	9.82	10.18	142011
2002-06-26	10.24	10.33	9.94	10.26	135564
2002-06-27	9.94	10.47	9.93	10.47	80351
2002-06-28	10.47	10.71	10.05	10.57	347399
2002-07-01	10.13	10.57	9.84	9.84	51562
2002-07-02	9.83	10.19	9.66	9.73	109998
2002-07-03	9.96	9.96	9.66	9.94	152537
2002-07-05	9.96	10.12	9.84	10.01	19118
2002-07-08	10.12	10.24	9.78	9.90	62518
2002-07-09	9.94	10.25	9.75	10.20	28357
2002-07-10	9.91	10.31	9.91	9.91	55858
2002-07-11	9.80	10.12	9.68	9.78	51131
2002-07-12	9.96	10.12	9.73	9.82	53925
2002-07-15	10.12	10.12	9.77	10.01	39745
2002-07-16	9.73	9.96	9.73	9.89	17615
2002-07-17	9.96	10.19	9.70	10.02	60585
2002-07-18	10.12	10.12	9.48	9.48	484472
2002-07-19	9.54	9.80	9.24	9.32	690290
2002-07-22	9.24	9.31	8.42	9.10	87439
2002-07-23	9.19	9.30	8.00	8.01	82714
2002-07-24	8.24	8.47	6.51	8.20	370817
2002-07-25	8.44	8.98	8.37	8.84	90447
2002-07-26	8.59	9.45	8.59	9.30	221718
2002-07-29	9.31	9.42	9.00	9.21	101403
2002-07-30	9.33	9.33	8.74	9.20	87654
2002-07-31	9.15	9.52	8.96	8.96	68102
2002-08-01	8.91	9.29	8.91	9.09	9020
2002-08-02	9.53	9.54	8.73	8.82	56718
2002-08-05	9.08	9.40	8.91	8.97	44472
2002-08-06	9.36	9.36	9.12	9.21	70038
2002-08-07	9.31	9.31	9.10	9.24	68532
2002-08-08	9.30	9.66	9.28	9.61	41463
2002-08-09	9.61	9.87	9.22	9.76	77343
2002-08-12	9.38	9.75	9.36	9.56	98182
2002-08-13	9.38	9.82	9.26	9.26	83572
2002-08-14	9.42	9.82	9.22	9.70	63163
2002-08-15	9.82	9.89	9.68	9.77	49628
2002-08-16	9.77	9.87	9.66	9.87	49413
2002-08-19	9.87	9.89	9.77	9.78	66171
2002-08-20	9.77	9.91	9.77	9.78	45975
2002-08-21	9.78	10.00	9.77	9.85	54998
2002-08-22	9.85	9.94	9.80	9.91	27499
2002-08-23	9.90	9.94	9.77	9.78	39100
2002-08-26	9.84	10.01	9.77	9.91	51347
2002-08-27	9.91	9.98	9.77	9.93	31150
2002-08-28	9.73	9.93	9.73	9.90	54353
2002-08-29	9.94	10.29	9.93	10.26	72616
2002-08-30	10.26	10.36	10.00	10.20	45330
2002-09-03	10.19	10.21	9.96	10.02	108280
2002-09-04	10.01	10.39	10.01	10.37	63163
2002-09-05	10.08	10.52	10.02	10.04	45115
2002-09-06	10.18	10.51	10.17	10.24	52850
2002-09-09	10.24	10.59	10.12	10.58	58006
2002-09-10	10.04	10.54	10.04	10.43	44042
2002-09-11	10.28	10.64	10.14	10.54	49198
2002-09-12	10.54	10.77	10.47	10.68	59294
2002-09-13	10.49	10.91	10.49	10.91	76912
2002-09-16	10.91	10.94	10.71	10.78	41678
2002-09-17	10.75	10.75	10.34	10.34	40390
2002-09-18	10.39	10.44	10.01	10.02	66601
2002-09-19	9.94	10.14	9.94	10.01	54568
2002-09-20	10.29	10.50	10.07	10.20	244490
2002-09-23	10.17	10.19	10.01	10.04	68747
2002-09-24	10.18	10.24	9.98	10.01	80136
2002-09-25	10.24	10.24	9.91	10.19	66814
2002-09-26	10.29	10.69	10.19	10.69	79921
2002-09-27	10.39	10.68	10.08	10.26	52419
2002-09-30	10.12	10.31	10.04	10.21	92380
2002-10-01	10.40	10.68	10.12	10.68	46405
2002-10-02	10.68	10.94	10.41	10.45	66171
2002-10-03	10.65	10.71	10.39	10.52	10095
2002-10-04	10.52	10.77	10.23	10.26	89159
2002-10-07	10.15	10.25	9.75	9.75	194431
2002-10-08	9.75	10.24	9.73	9.84	131698
2002-10-09	9.77	9.85	9.51	9.53	163279
2002-10-10	9.50	9.77	9.43	9.77	52850
2002-10-11	9.43	10.24	9.43	10.24	103769
2002-10-14	10.24	10.24	9.65	10.00	141366
2002-10-15	10.12	10.26	10.07	10.15	85505
2002-10-16	10.10	10.24	9.87	9.90	108280
2002-10-17	10.24	10.25	9.87	10.09	65526
2002-10-18	10.30	10.30	9.97	10.05	137067
2002-10-21	10.24	10.24	9.87	9.98	170584
2002-10-22	9.87	10.33	9.87	10.24	78416
2002-10-23	10.19	10.40	9.91	10.24	57361
2002-10-24	10.24	10.29	9.88	9.97	72186
2002-10-25	10.16	10.27	9.98	10.21	88729
2002-10-28	10.28	10.46	10.01	10.16	58436
2002-10-29	10.21	10.61	10.21	10.53	92380
2002-10-30	10.44	10.58	10.24	10.58	167147
2002-10-31	10.40	10.71	10.40	10.63	154471
2002-11-01	10.57	11.14	10.54	11.08	109568
2002-11-04	11.00	11.64	10.88	11.56	167147
2002-11-05	11.56	11.56	11.18	11.51	251150
2002-11-06	11.40	11.49	11.18	11.35	169080
2002-11-07	11.27	11.27	10.89	10.95	176170
2002-11-08	10.91	11.01	10.52	10.62	111501
2002-11-11	10.66	10.68	10.42	10.42	67889
2002-11-12	10.37	10.71	10.29	10.43	210329
2002-11-13	10.47	11.19	10.34	11.04	117088
2002-11-14	10.95	11.29	10.95	11.16	61658
2002-11-15	11.01	11.04	10.71	10.85	78200
2002-11-18	11.08	11.08	10.78	10.97	114295
2002-11-19	11.10	11.12	10.84	10.86	68962
2002-11-20	10.87	11.29	10.87	11.29	111286
2002-11-21	11.12	11.45	10.98	11.12	135134
2002-11-22	11.12	11.36	11.10	11.36	56718
2002-11-25	11.36	11.44	11.18	11.39	197655
2002-11-26	11.36	11.64	11.10	11.36	91092
2002-11-27	11.60	11.65	11.39	11.65	66814
2002-11-29	11.65	11.68	11.36	11.36	42966
2002-12-02	11.36	11.63	11.36	11.59	98827
2002-12-03	11.59	11.68	11.55	11.62	208611
2002-12-04	11.62	11.73	11.52	11.72	116443
2002-12-05	11.73	11.85	11.59	11.76	62303
2002-12-06	11.67	11.84	11.64	11.84	278437
2002-12-09	11.87	11.87	11.56	11.73	113650
2002-12-10	11.73	11.87	11.54	11.75	111717
2002-12-11	11.61	11.96	11.61	11.96	78200
2002-12-12	11.97	12.03	11.84	12.03	58866
2002-12-13	11.94	12.06	11.75	11.79	42321
2002-12-16	11.75	12.19	11.75	12.19	108065
2002-12-17	12.21	12.40	11.99	12.22	124393
2002-12-18	11.99	12.36	11.99	12.17	171874
2002-12-19	12.21	12.22	11.87	11.91	134061
2002-12-20	12.14	12.33	11.91	12.07	205603
2002-12-23	12.09	12.37	11.94	12.37	144157
2002-12-24	12.11	12.53	12.11	12.44	32440
2002-12-26	12.10	12.56	12.10	12.40	211620
2002-12-27	12.28	12.45	12.09	12.19	111286
2002-12-30	12.10	12.33	11.87	12.21	98612
2002-12-31	11.91	12.24	11.84	11.84	100330
2003-01-02	12.05	12.14	11.45	12.10	305506
2003-01-03	12.22	12.33	11.91	12.13	69823
2003-01-06	12.33	12.33	12.11	12.14	51131
2003-01-07	12.25	12.25	11.76	11.94	141796
2003-01-08	12.14	12.14	11.79	11.97	88944
2003-01-09	11.98	12.29	11.94	12.18	67889
2003-01-10	12.21	12.21	11.92	12.09	38455
2003-01-13	12.19	12.19	11.86	11.96	64236
2003-01-14	11.76	12.12	11.76	12.01	62303
2003-01-15	12.19	12.19	11.95	11.99	51989
2003-01-16	12.22	12.22	11.81	11.91	47693
2003-01-17	11.61	11.89	11.61	11.65	62303
2003-01-21	11.62	12.10	11.62	11.92	146736
2003-01-22	13.35	13.35	11.75	12.18	208483
2003-01-23	12.43	12.43	11.93	12.16	114295
2003-01-24	11.93	12.18	11.92	11.93	65139
2003-01-27	11.78	12.16	11.64	11.72	140936
2003-01-28	11.66	11.93	11.53	11.93	98654
2003-01-29	11.65	11.93	11.60	11.75	110514
2003-01-30	11.75	11.79	11.35	11.56	161905
2003-01-31	11.55	11.94	11.55	11.79	126843
2003-02-03	11.71	12.02	11.71	11.93	64795
2003-02-04	11.95	11.95	11.52	11.71	69092
2003-02-05	11.65	11.88	11.64	11.83	54139
2003-02-06	11.64	12.22	11.64	12.00	116014
2003-02-07	11.83	12.03	11.83	11.87	55686
2003-02-10	11.86	12.03	11.85	12.01	58607
2003-02-11	11.87	11.93	11.84	11.89	69951
2003-02-12	11.84	11.92	11.68	11.68	65311
2003-02-13	11.68	11.75	11.64	11.65	78890
2003-02-14	11.65	11.73	11.52	11.72	66171
2003-02-18	11.72	11.92	11.72	11.92	97452
2003-02-19	11.86	11.87	11.74	11.82	45717
2003-02-20	11.67	11.80	11.67	11.78	37640
2003-02-21	11.70	12.07	11.55	12.07	61874
2003-02-24	11.75	11.99	11.65	11.67	61358
2003-02-25	11.61	12.51	11.61	12.50	123921
2003-02-26	12.51	12.51	11.79	12.00	171874
2003-02-27	12.00	12.50	12.00	12.37	69607
2003-02-28	12.16	12.39	12.05	12.11	87655
2003-03-03	12.22	12.22	11.72	11.76	100717
2003-03-04	11.71	11.75	11.65	11.71	105530
2003-03-05	11.75	11.89	11.71	11.87	213468
2003-03-06	11.75	11.93	11.75	11.93	114639
2003-03-07	11.75	11.85	11.68	11.69	99170
2003-03-10	11.75	11.81	11.61	11.61	91952
2003-03-11	11.56	11.75	11.56	11.75	37124
2003-03-12	11.67	11.75	11.61	11.64	64967
2003-03-13	11.58	11.75	11.58	11.74	72185
2003-03-14	11.74	11.79	11.55	11.57	91264
2003-03-17	11.46	11.69	11.10	11.69	134232
2003-03-18	11.76	11.76	11.45	11.53	81468
2003-03-19	11.44	11.68	11.36	11.67	52765
2003-03-20	11.44	11.72	11.42	11.64	56202
2003-03-21	11.42	12.01	11.24	12.01	117733
2003-03-24	11.99	11.99	11.59	11.81	49842
2003-03-25	11.81	12.04	11.64	11.91	56202
2003-03-26	11.63	12.10	11.49	11.58	77857
2003-03-27	11.50	11.50	11.37	11.47	37124
2003-03-28	11.46	11.79	11.46	11.61	72358
2003-03-31	11.39	11.62	11.28	11.28	80608
2003-04-01	11.28	11.60	11.17	11.60	134748
2003-04-02	11.50	12.18	11.50	11.99	157265
2003-04-03	12.10	12.13	11.80	11.89	98654
2003-04-04	12.22	12.22	11.74	11.74	68404
2003-04-07	11.70	12.39	11.64	11.72	127874
2003-04-08	11.67	12.13	11.67	12.01	91608
2003-04-09	11.82	12.07	11.72	11.74	46233
2003-04-10	11.74	11.91	11.71	11.71	39014
2003-04-11	11.93	11.93	11.51	11.62	79920
2003-04-14	11.72	11.89	11.55	11.75	30592
2003-04-15	11.68	11.84	11.61	11.67	38498
2003-04-16	11.74	11.78	11.59	11.62	32310
2003-04-17	11.69	12.13	11.66	11.75	60498
2003-04-21	11.75	12.17	11.54	11.64	117390
2003-04-22	11.64	11.69	11.57	11.67	119107
2003-04-23	11.67	11.75	11.57	11.69	139218
2003-04-24	11.60	11.81	11.60	11.75	37124
2003-04-25	11.47	11.72	11.47	11.63	39701
2003-04-28	11.66	11.90	11.58	11.87	55858
2003-04-29	11.62	11.87	11.62	11.81	42624
2003-04-30	11.86	11.92	11.70	11.81	57749
2003-05-01	11.81	11.93	11.74	11.79	64451
2003-05-02	11.69	11.94	11.69	11.86	68576
2003-05-05	11.95	12.04	11.74	11.97	58435
2003-05-06	11.82	12.07	11.82	12.04	60327
2003-05-07	12.07	12.22	11.93	12.14	107765
2003-05-08	12.25	12.25	12.01	12.20	144717
2003-05-09	12.33	12.33	12.16	12.22	77343
2003-05-12	12.33	12.51	12.17	12.36	115326
2003-05-13	12.36	12.36	12.13	12.22	154515
2003-05-14	12.20	12.20	12.04	12.06	65827
2003-05-15	12.07	12.16	11.95	12.08	42796
2003-05-16	11.93	12.10	11.61	11.64	57749
2003-05-19	11.93	11.93	11.47	11.50	91264
2003-05-20	11.50	11.81	11.47	11.77	52935
2003-05-21	11.64	11.68	11.47	11.61	43826
2003-05-22	12.02	12.02	11.46	11.71	55686
2003-05-23	12.07	12.08	11.67	11.98	157265
2003-05-27	11.67	12.07	11.46	12.03	92296
2003-05-28	11.62	12.07	11.62	12.07	70467
2003-05-29	12.10	12.10	11.97	11.98	87140
2003-05-30	12.07	12.51	12.07	12.40	107077
2003-06-02	12.51	12.51	12.29	12.39	40045
2003-06-03	12.47	12.56	12.14	12.56	57749
2003-06-04	12.36	12.86	12.36	12.85	72702
2003-06-05	12.86	12.92	12.61	12.81	52421
2003-06-06	12.80	12.86	12.63	12.68	78546
2003-06-09	12.64	12.71	12.47	12.47	63593
2003-06-10	12.56	12.56	11.83	12.06	95217
2003-06-11	11.93	11.99	11.79	11.87	43654
2003-06-12	12.00	12.18	11.66	11.69	67374
2003-06-13	11.67	11.89	11.64	11.65	72185
2003-06-16	11.65	11.89	11.61	11.65	180123
2003-06-17	11.64	11.85	11.62	11.81	72015
2003-06-18	11.68	11.87	11.67	11.76	47265
2003-06-19	11.69	11.87	11.64	11.74	81124
2003-06-20	11.82	11.84	11.64	11.69	72358
2003-06-23	11.67	11.83	11.66	11.67	76999
2003-06-24	11.67	11.87	11.67	11.70	43654
2003-06-25	11.67	11.77	11.52	11.52	81124
2003-06-26	11.79	11.83	11.53	11.75	34717
2003-06-27	11.52	11.78	11.52	11.69	53451
2003-06-30	11.76	11.81	11.20	11.26	105186
2003-07-01	11.29	11.29	10.90	11.22	121858
2003-07-02	11.35	11.70	10.90	11.70	91608
2003-07-03	11.64	11.87	11.32	11.58	40733
2003-07-07	11.66	12.11	11.60	11.98	63421
2003-07-08	12.13	12.19	12.01	12.10	111030
2003-07-09	12.21	12.24	11.75	12.14	174107
2003-07-10	11.81	12.16	11.81	11.87	112921
2003-07-11	12.21	12.33	11.85	12.31	63421
2003-07-14	12.46	12.51	12.24	12.37	72874
2003-07-15	12.51	12.54	12.36	12.48	56374
2003-07-16	12.28	12.56	12.28	12.55	65827
2003-07-17	12.63	12.63	11.75	11.75	363858
2003-07-18	12.19	12.19	11.65	11.79	59983
2003-07-21	11.75	11.79	11.35	11.58	66171
2003-07-22	11.61	11.83	11.41	11.78	43482
2003-07-23	11.40	11.67	11.36	11.51	61702
2003-07-24	11.40	12.08	11.40	11.75	83185
2003-07-25	11.93	11.99	11.58	11.64	29561
2003-07-28	11.89	11.92	11.54	11.73	111546
2003-07-29	11.30	11.69	11.29	11.55	115326
2003-07-30	11.52	11.79	11.36	11.48	51905
2003-07-31	11.40	11.75	11.30	11.47	68232
2003-08-01	11.30	11.48	11.01	11.14	74936
2003-08-04	11.43	11.43	10.76	11.08	96936
2003-08-05	10.94	11.51	10.82	10.97	103468
2003-08-06	10.97	11.25	10.68	10.68	77171
2003-08-07	10.44	11.39	10.33	11.32	362827
2003-08-08	11.36	11.61	11.12	11.43	84217
2003-08-11	11.58	11.69	11.39	11.60	51390
2003-08-12	11.65	11.90	11.64	11.90	39873
2003-08-13	11.66	12.22	11.66	11.98	53967
2003-08-14	12.12	12.12	11.70	11.83	60842
2003-08-15	11.82	11.93	11.69	11.69	40561
2003-08-18	11.82	11.87	11.71	11.84	182874
2003-08-19	11.94	11.94	11.52	11.82	158810
2003-08-20	11.69	11.83	11.64	11.78	30936
2003-08-21	11.93	11.93	11.69	11.81	65139
2003-08-22	11.93	11.93	11.40	11.40	79060
2003-08-25	11.35	11.56	11.00	11.37	100545
2003-08-26	11.26	11.75	10.97	11.58	57921
2003-08-27	11.46	11.60	11.36	11.52	78373
2003-08-28	11.62	11.62	11.35	11.40	39701
2003-08-29	11.37	11.52	11.18	11.29	52421
2003-09-02	11.19	11.40	11.19	11.31	75623
2003-09-03	11.35	11.35	11.17	11.23	61874
2003-09-04	11.17	11.35	11.11	11.17	56546
2003-09-05	11.18	11.25	11.05	11.05	167061
2003-09-08	10.92	11.68	10.91	11.64	115326
2003-09-09	11.58	11.78	11.47	11.72	62560
2003-09-10	11.58	11.71	11.07	11.08	99857
2003-09-11	11.11	11.52	11.11	11.37	45373
2003-09-12	11.35	11.67	11.21	11.43	39873
2003-09-15	11.29	11.67	11.29	11.36	41249
2003-09-16	11.55	11.69	11.39	11.65	56202
2003-09-17	11.45	11.64	11.43	11.47	32826
2003-09-18	11.68	11.68	11.50	11.58	64451
2003-09-19	11.44	11.74	11.44	11.61	51733
2003-09-22	11.58	11.74	11.43	11.55	129764
2003-09-23	11.71	11.79	11.55	11.78	73732
2003-09-24	11.79	11.79	11.47	11.47	139560
2003-09-25	11.60	11.60	11.05	11.05	97624
2003-09-26	11.20	11.47	11.03	11.05	85764
2003-09-29	11.19	11.43	10.94	11.37	130967
2003-09-30	11.29	11.43	10.97	11.06	94185
2003-10-01	11.28	11.51	11.25	11.49	118935
2003-10-02	11.49	11.56	11.40	11.49	34373
2003-10-03	11.49	11.61	11.39	11.54	71671
2003-10-06	11.61	11.61	11.40	11.61	41077
2003-10-07	11.32	11.63	11.32	11.62	35749
2003-10-08	11.44	11.63	11.23	11.35	57060
2003-10-09	11.35	11.49	11.14	11.15	63765
2003-10-10	11.25	11.30	11.08	11.29	78029
2003-10-13	11.32	11.62	11.11	11.61	83873
2003-10-14	11.29	11.75	11.29	11.74	92982
2003-10-15	11.76	11.76	11.64	11.64	56546
2003-10-16	11.69	11.84	11.64	11.78	51561
2003-10-17	11.78	11.84	11.64	11.64	61702
2003-10-20	11.81	11.81	11.64	11.64	51390
2003-10-21	11.65	11.75	11.61	11.64	166717
2003-10-22	11.64	11.64	11.49	11.49	105702
2003-10-23	11.46	11.68	11.44	11.48	77857
2003-10-24	11.55	11.63	11.41	11.41	84561
2003-10-27	11.65	11.65	11.45	11.58	65827
2003-10-28	11.76	11.76	11.40	11.75	68920
2003-10-29	11.72	11.78	11.60	11.68	77515
2003-10-30	11.72	11.73	11.60	11.60	42280
2003-10-31	11.69	11.75	11.58	11.61	57749
2003-11-03	11.60	12.06	11.60	12.05	98482
2003-11-04	12.07	12.07	11.70	11.93	70467
2003-11-05	11.90	11.99	11.70	11.94	77685
2003-11-06	12.03	12.04	11.64	11.74	68232
2003-11-07	11.79	11.80	11.58	11.64	103124
2003-11-10	11.63	11.77	11.60	11.64	86280
2003-11-11	11.89	11.89	11.52	11.61	68060
2003-11-12	11.60	11.75	11.60	11.64	65483
2003-11-13	11.86	11.86	11.62	11.63	39186
2003-11-14	11.76	11.77	11.61	11.61	113435
2003-11-17	11.61	11.73	11.61	11.73	85420
2003-11-18	11.67	11.78	11.61	11.61	62560
2003-11-19	11.64	11.78	11.61	11.61	175482
2003-11-20	11.64	11.76	11.61	11.67	59639
2003-11-21	11.64	11.72	11.62	11.67	52593
2003-11-24	11.64	11.78	11.64	11.69	95905
2003-11-25	11.72	11.92	11.64	11.87	91952
2003-11-26	11.90	12.00	11.79	11.92	32482
2003-11-28	11.93	11.93	11.87	11.87	29389
2003-12-01	11.99	12.15	11.81	12.15	71843
2003-12-02	12.16	12.16	11.81	11.81	62732
2003-12-03	11.68	12.13	11.64	11.84	91264
2003-12-04	12.08	12.15	11.78	12.15	87827
2003-12-05	11.87	12.15	11.79	11.81	73218
2003-12-08	11.65	12.28	11.65	12.25	541749
2003-12-09	12.28	12.28	12.02	12.22	121686
2003-12-10	11.96	12.25	11.96	12.15	81640
2003-12-11	12.14	12.50	12.08	12.28	171874
2003-12-12	12.13	12.49	12.13	12.39	59983
2003-12-15	12.51	12.60	12.01	12.04	96421
2003-12-16	12.03	12.33	12.03	12.33	99686
2003-12-17	12.01	12.23	12.01	12.11	29733
2003-12-18	12.45	12.45	11.93	12.10	80780
2003-12-19	12.39	12.39	11.94	12.14	124435
2003-12-22	12.24	12.35	12.06	12.22	49498
2003-12-23	12.40	12.51	12.14	12.50	74936
2003-12-24	12.22	12.31	12.10	12.22	43310
2003-12-26	12.15	12.39	12.15	12.36	22171
2003-12-29	12.36	12.70	12.32	12.70	138185
2003-12-30	13.50	13.50	12.74	12.88	95937
2003-12-31	12.86	12.92	12.29	12.35	138749
2004-01-02	12.22	12.70	12.15	12.19	67342
2004-01-05	12.26	12.58	12.16	12.38	76405
2004-01-06	12.38	12.47	12.10	12.10	58905
2004-01-07	12.06	12.45	12.06	12.43	85311
2004-01-08	12.43	12.62	12.29	12.61	108748
2004-01-09	12.58	12.61	12.48	12.54	77498
2004-01-12	12.39	12.74	12.39	12.74	66560
2004-01-13	12.80	12.80	12.48	12.56	50624
2004-01-14	12.86	12.86	12.49	12.77	45780
2004-01-15	12.71	12.80	12.54	12.80	42968
2004-01-16	12.95	13.12	12.61	12.73	55311
2004-01-20	12.88	13.06	12.56	13.05	108279
2004-01-21	13.11	13.11	12.70	12.81	128904
2004-01-22	12.96	12.96	12.22	12.22	72811
2004-01-23	12.34	12.81	12.29	12.81	71249
2004-01-26	12.83	13.12	12.36	13.11	84842
2004-01-27	13.06	13.19	12.80	12.80	52186
2004-01-28	13.08	13.13	12.80	12.85	63593
2004-01-29	12.89	13.03	12.80	12.82	58124
2004-01-30	13.09	13.09	12.80	12.80	39998
2004-02-02	12.74	12.91	12.70	12.77	56718
2004-02-03	12.77	12.86	12.77	12.77	80310
2004-02-04	12.74	12.85	12.67	12.67	190779
2004-02-05	12.80	12.93	12.67	12.74	58437
2004-02-06	12.83	13.05	12.68	12.98	63593
2004-02-09	13.08	13.08	12.84	12.89	47810
2004-02-10	12.81	13.41	12.81	13.38	61560
2004-02-11	12.86	13.28	12.86	13.18	42655
2004-02-12	12.81	13.25	12.81	12.87	28123
2004-02-13	12.81	13.01	12.80	12.80	69686
2004-02-17	12.70	13.15	12.70	13.12	50624
2004-02-18	13.29	13.29	12.86	13.18	56405
2004-02-19	13.34	13.34	12.81	12.92	108748
2004-02-20	13.28	13.28	12.81	13.04	59217
2004-02-23	13.28	13.28	12.99	13.02	82500
2004-02-24	12.83	13.31	12.80	13.13	41250
2004-02-25	12.86	13.24	12.83	13.24	33123
2004-02-26	13.06	13.31	13.06	13.20	47342
2004-02-27	13.31	13.40	13.00	13.03	43123
2004-03-01	13.44	13.44	13.05	13.30	40311
2004-03-02	13.12	13.44	13.12	13.29	69530
2004-03-03	13.44	13.44	13.12	13.38	61405
2004-03-04	13.40	13.53	13.29	13.43	119843
2004-03-05	13.28	13.76	13.28	13.62	77654
2004-03-08	13.56	13.68	13.32	13.40	55936
2004-03-09	13.38	13.43	13.12	13.18	62029
2004-03-10	13.16	13.59	12.97	12.99	74842
2004-03-11	13.29	13.58	12.94	13.03	73904
2004-03-12	12.97	13.79	12.97	13.63	85624
2004-03-15	12.97	13.60	12.95	12.96	90468
2004-03-16	13.46	13.64	12.92	13.27	89529
2004-03-17	13.50	13.50	13.09	13.36	85937
2004-03-18	13.29	13.42	12.97	13.25	87030
2004-03-19	13.38	13.50	12.99	13.19	83749
2004-03-22	13.18	13.32	12.93	13.07	106560
2004-03-23	13.16	13.41	13.01	13.31	143280
2004-03-24	13.27	13.43	13.12	13.17	165467
2004-03-25	13.25	13.46	13.13	13.43	81248
2004-03-26	13.30	13.30	13.15	13.18	73749
2004-03-29	13.18	13.34	13.12	13.31	80779
2004-03-30	13.18	13.35	13.11	13.28	92343
2004-03-31	13.31	13.54	13.21	13.29	58748
2004-04-01	13.18	13.59	13.14	13.57	40624
2004-04-02	13.70	14.04	13.39	13.89	150624
2004-04-05	13.98	14.07	13.47	14.05	193280
2004-04-06	13.93	14.02	13.67	13.68	72029
2004-04-07	13.66	13.69	13.50	13.57	107655
2004-04-08	14.04	14.04	13.43	13.53	73749
2004-04-12	13.60	13.73	13.47	13.70	49687
2004-04-13	13.77	13.79	13.11	13.15	75937
2004-04-14	13.00	13.34	13.00	13.04	106718
2004-04-15	13.19	13.31	13.06	13.08	139529
2004-04-16	13.11	13.38	13.02	13.19	57811
2004-04-19	13.19	13.34	13.13	13.31	38905
2004-04-20	13.38	13.48	12.99	13.00	73437
2004-04-21	12.96	13.34	12.93	13.34	51404
2004-04-22	13.27	13.59	13.13	13.54	68280
2004-04-23	13.57	13.60	13.29	13.32	72498
2004-04-26	13.22	13.52	13.22	13.25	49530
2004-04-27	13.38	13.65	13.24	13.65	151717
2004-04-28	13.72	13.72	13.36	13.36	60310
2004-04-29	13.29	13.65	13.27	13.27	102810
2004-04-30	13.45	13.45	13.05	13.13	89998
2004-05-03	13.02	13.27	13.02	13.22	66249
2004-05-04	13.16	13.49	13.06	13.29	77187
2004-05-05	13.05	13.61	13.05	13.33	45624
2004-05-06	13.20	13.41	13.02	13.41	76248
2004-05-07	13.16	13.38	12.62	12.70	102655
2004-05-10	12.64	12.89	12.54	12.58	92968
2004-05-11	12.95	13.00	12.63	12.92	79999
2004-05-12	12.75	12.99	12.51	12.99	128280
2004-05-13	12.99	13.08	12.81	12.86	42968
2004-05-14	13.01	13.11	12.65	12.83	85779
2004-05-17	12.70	12.99	12.54	12.79	83436
2004-05-18	12.83	12.98	12.83	12.96	34375
2004-05-19	13.13	13.22	12.80	12.82	72498
2004-05-20	12.90	12.95	12.74	12.79	101093
2004-05-21	12.87	13.03	12.72	12.76	92186
2004-05-24	12.99	12.99	12.74	12.91	71405
2004-05-25	12.86	13.18	12.84	13.16	143749
2004-05-26	13.10	13.47	13.04	13.42	152655
2004-05-27	13.28	13.53	13.28	13.43	90780
2004-05-28	13.36	13.50	13.30	13.30	45937
2004-06-01	13.23	13.52	13.22	13.52	59843
2004-06-02	13.54	13.60	13.43	13.55	89687
2004-06-03	13.45	13.53	13.28	13.29	61875
2004-06-04	13.53	13.57	13.27	13.52	82343
2004-06-07	13.70	13.93	13.59	13.91	126249
2004-06-08	13.80	13.95	13.58	13.88	54061
2004-06-09	13.80	14.00	13.65	13.68	65623
2004-06-10	13.69	13.88	13.69	13.75	105780
2004-06-14	13.85	13.85	13.36	13.38	110154
2004-06-15	13.32	13.72	13.28	13.57	532810
2004-06-16	13.60	13.73	13.54	13.70	72343
2004-06-17	13.75	13.81	13.50	13.61	45155
2004-06-18	13.31	13.86	13.25	13.71	229061
2004-06-21	13.52	13.85	13.39	13.65	77967
2004-06-22	13.60	13.77	13.50	13.76	63437
2004-06-23	13.31	13.74	13.29	13.60	126874
2004-06-24	13.76	13.79	13.55	13.55	89687
2004-06-25	13.50	13.76	13.39	13.72	359842
2004-06-28	13.44	13.76	13.44	13.69	97655
2004-06-29	13.75	14.05	13.71	14.04	212655
2004-06-30	14.02	14.02	13.79	13.92	122498
2004-07-01	14.02	14.02	13.48	13.60	95155
2004-07-02	13.53	13.82	13.53	13.78	40311
2004-07-06	13.68	13.78	13.57	13.60	71249
2004-07-07	13.49	13.89	13.49	13.66	62968
2004-07-08	13.48	13.87	13.45	13.48	76561
2004-07-09	13.57	13.72	13.49	13.57	66092
2004-07-12	13.72	13.85	13.57	13.74	77811
2004-07-13	13.54	13.83	13.54	13.73	45780
2004-07-14	13.66	13.81	13.58	13.69	92654
2004-07-15	13.82	13.82	13.50	13.61	69999
2004-07-16	13.63	13.81	13.43	13.44	141093
2004-07-19	13.54	13.61	13.38	13.50	61405
2004-07-20	13.47	13.76	13.44	13.68	95780
2004-07-21	13.54	13.76	13.30	13.30	130937
2004-07-22	13.57	13.74	13.20	13.29	117498
2004-07-23	13.32	13.71	13.16	13.17	65780
2004-07-26	13.22	13.38	13.08	13.13	156249
2004-07-27	13.12	13.43	13.12	13.43	190937
2004-07-28	13.13	13.42	13.13	13.30	99687
2004-07-29	13.18	13.43	13.18	13.39	86561
2004-07-30	13.36	13.44	13.22	13.22	52499
2004-08-02	13.20	13.36	13.12	13.36	55623
2004-08-03	13.24	13.32	13.06	13.18	141405
2004-08-04	13.06	13.40	12.96	13.29	94998
2004-08-05	13.14	13.18	13.02	13.02	53592
2004-08-06	12.81	13.22	12.81	13.02	148436
2004-08-09	13.12	13.32	12.93	12.93	96404
2004-08-10	13.05	13.29	12.93	13.27	218748
2004-08-11	13.14	13.34	13.00	13.25	163437
2004-08-12	13.12	13.19	12.92	13.02	90624
2004-08-13	13.25	13.26	12.99	13.08	78280
2004-08-16	13.27	13.28	13.11	13.27	161093
2004-08-17	13.34	13.38	13.13	13.34	392029
2004-08-18	13.14	13.59	13.13	13.59	272030
2004-08-19	13.48	13.57	13.33	13.43	63280
2004-08-20	13.57	13.70	13.45	13.68	114061
2004-08-23	13.63	13.73	13.42	13.47	57187
2004-08-24	13.75	13.76	13.44	13.67	190937
2004-08-25	13.63	13.81	13.57	13.80	120780
2004-08-26	13.82	13.82	13.70	13.76	79999
2004-08-27	13.71	13.91	13.71	13.83	77343
2004-08-30	13.77	13.89	13.74	13.87	95780
2004-08-31	13.89	13.93	13.75	13.87	126874
2004-09-01	13.91	14.35	13.89	14.08	289373
2004-09-02	14.01	14.14	13.92	14.08	106873
2004-09-03	14.13	14.23	14.04	14.12	89375
2004-09-07	14.20	14.39	14.09	14.28	103279
2004-09-08	14.14	14.39	14.10	14.23	119843
2004-09-09	14.18	14.75	14.18	14.65	159530
2004-09-10	14.44	14.72	14.32	14.62	65310
2004-09-13	14.71	14.87	14.60	14.72	68280
2004-09-14	14.62	14.69	14.50	14.69	69686
2004-09-15	14.94	14.94	14.59	14.72	115780
2004-09-16	14.73	14.96	14.73	14.95	129060
2004-09-17	14.98	15.21	14.57	14.92	193436
2004-09-20	14.98	14.98	14.62	14.78	64999
2004-09-21	14.92	14.96	14.79	14.96	57968
2004-09-22	14.85	14.98	14.52	14.56	97810
2004-09-23	14.67	14.73	14.34	14.43	64686
2004-09-24	14.59	14.59	14.44	14.44	40467
2004-09-27	14.09	14.33	13.91	14.12	101093
2004-09-28	14.21	14.45	14.07	14.25	154061
2004-09-29	14.12	14.44	14.12	14.44	75937
2004-09-30	14.27	14.53	14.12	14.22	81717
2004-10-01	14.34	14.75	14.18	14.67	112968
2004-10-04	14.78	14.94	14.62	14.82	45311
2004-10-05	14.83	14.91	14.60	14.71	43437
2004-10-06	14.59	14.98	14.59	14.94	56873
2004-10-07	14.87	14.87	14.53	14.56	52655
2004-10-08	14.39	14.72	14.39	14.48	52342
2004-10-11	14.63	14.72	14.47	14.71	52810
2004-10-12	14.65	14.84	14.54	14.81	42343
2004-10-13	14.85	14.91	14.43	14.43	69686
2004-10-14	14.50	14.50	14.24	14.24	45467
2004-10-15	14.33	14.75	14.28	14.52	100937
2004-10-18	14.48	14.75	14.40	14.64	58124
2004-10-19	14.64	14.73	14.43	14.43	64999
2004-10-20	14.43	14.58	14.26	14.56	39218
2004-10-21	14.50	14.78	14.50	14.78	176874
2004-10-22	14.72	14.82	14.40	14.48	83593
2004-10-25	14.44	14.78	14.39	14.78	143123
2004-10-26	14.79	15.08	14.57	15.08	125310
2004-10-27	15.03	15.86	15.03	15.85	201874
2004-10-28	15.69	15.92	15.66	15.83	114687
2004-10-29	15.91	16.00	15.83	15.87	139999
2004-11-01	15.87	16.07	15.84	16.05	147654
2004-11-02	15.97	16.16	15.84	15.95	182655
2004-11-03	16.16	16.44	16.10	16.43	173124
2004-11-04	16.45	17.27	16.33	17.09	236718
2004-11-05	17.28	17.48	17.00	17.11	201874
2004-11-08	17.30	17.30	16.81	16.84	124061
2004-11-09	16.77	17.15	16.62	17.14	151250
2004-11-10	17.15	17.44	17.06	17.25	91717
2004-11-11	17.13	17.36	17.13	17.24	87187
2004-11-12	17.19	17.61	17.16	17.61	63124
2004-11-15	17.61	17.61	17.16	17.28	104061
2004-11-16	17.29	17.29	16.84	16.84	123280
2004-11-17	17.00	17.38	16.84	16.96	122811
2004-11-18	16.93	16.93	16.64	16.74	75468
2004-11-19	16.58	16.82	16.53	16.63	81874
2004-11-22	16.52	16.99	16.52	16.63	173437
2004-11-23	16.77	16.95	16.59	16.86	102030
2004-11-24	16.67	16.83	16.59	16.66	115780
2004-11-26	16.65	16.86	16.65	16.83	55311
2004-11-29	16.92	17.15	16.63	17.13	119686
2004-11-30	17.15	17.75	16.96	17.40	225780
2004-12-01	17.67	17.88	17.39	17.87	173904
2004-12-02	17.91	17.92	17.66	17.74	129373
2004-12-03	17.70	17.77	17.29	17.29	88123
2004-12-06	17.28	17.28	16.77	16.81	177655
2004-12-07	16.84	16.85	16.36	16.44	259842
2004-12-08	16.56	16.66	16.44	16.65	164530
2004-12-09	16.62	16.68	16.32	16.61	122498
2004-12-10	16.61	16.89	16.47	16.86	135155
2004-12-13	16.92	16.99	16.76	16.99	82811
2004-12-14	16.88	17.08	16.81	17.01	104218
2004-12-15	17.06	17.22	16.92	17.22	103592
2004-12-16	17.17	17.22	16.77	16.92	158437
2004-12-17	16.90	17.10	16.89	17.05	138749
2004-12-20	17.22	17.34	16.82	16.92	156404
2004-12-21	16.93	17.22	16.93	17.22	100780
2004-12-22	17.24	17.27	17.08	17.26	86405
2004-12-23	17.28	17.32	17.08	17.24	46093
2004-12-27	17.35	17.35	16.96	17.04	61560
2004-12-28	16.89	17.38	16.89	17.38	101560
2004-12-29	17.30	17.38	17.16	17.16	70155
2004-12-30	17.14	17.23	17.00	17.02	72811
2004-12-31	17.38	17.38	16.96	17.00	169843
2005-01-03	16.97	17.31	16.84	17.04	162810
2005-01-04	17.15	17.20	16.62	16.67	207186
2005-01-05	16.79	16.79	16.25	16.25	333279
2005-01-06	16.24	16.47	16.22	16.22	171560
2005-01-07	16.52	16.52	15.93	15.93	177029
2005-01-10	16.12	16.41	16.00	16.12	138123
2005-01-11	16.03	16.29	15.81	16.09	107030
2005-01-12	16.20	16.20	15.74	16.11	89529
2005-01-13	16.00	16.03	15.58	15.65	95937
2005-01-14	16.10	16.10	15.63	16.01	204124
2005-01-18	16.14	16.14	15.70	15.88	240748
2005-01-19	15.92	15.96	15.55	15.58	139999
2005-01-20	15.54	15.55	15.11	15.14	150374
2005-01-21	15.24	15.40	14.74	15.36	193124
2005-01-24	15.44	15.55	15.00	15.08	176123
2005-01-25	15.46	15.46	15.04	15.30	107250
2005-01-26	15.21	15.39	15.04	15.28	144498
2005-01-27	15.21	15.50	15.11	15.29	83624
2005-01-28	15.13	15.36	15.07	15.28	105998
2005-01-31	15.12	15.56	15.12	15.50	104124
2005-02-01	15.79	15.79	15.31	15.46	139999
2005-02-02	15.50	15.54	15.26	15.50	77749
2005-02-03	15.63	15.63	15.41	15.58	112249
2005-02-04	15.50	16.00	15.50	16.00	123750
2005-02-07	16.00	16.09	15.71	15.76	225249
2005-02-08	15.92	15.98	15.70	15.74	109249
2005-02-09	15.81	15.83	15.20	15.30	115623
2005-02-10	15.41	15.63	15.14	15.44	76749
2005-02-11	15.48	15.85	15.22	15.80	95499
2005-02-14	15.86	15.86	15.41	15.53	63749
2005-02-15	15.44	15.67	15.25	15.52	91249
2005-02-16	15.40	15.71	15.30	15.60	80249
2005-02-17	15.42	15.66	15.20	15.24	73749
2005-02-18	15.35	15.43	15.20	15.24	92874
2005-02-22	15.23	15.26	14.62	14.68	135249
2005-02-23	14.81	14.96	14.62	14.85	151624
2005-02-24	14.87	15.09	14.59	15.05	68249
2005-02-25	14.86	15.43	14.86	15.43	102624
2005-02-28	15.28	15.46	14.80	14.96	131249
2005-03-01	14.99	15.30	14.96	15.18	102124
2005-03-02	15.15	15.57	15.12	15.17	66624
2005-03-03	15.44	15.50	15.20	15.24	76374
2005-03-04	15.41	15.79	15.20	15.62	118999
2005-03-07	15.71	15.71	15.24	15.38	164499
2005-03-08	15.58	15.58	15.31	15.32	83249
2005-03-09	15.32	15.32	15.02	15.09	64748
2005-03-10	14.98	15.31	14.88	15.02	133999
2005-03-11	15.02	15.03	14.85	14.98	74874
2005-03-14	14.84	15.16	14.84	15.00	88499
2005-03-15	15.12	15.30	14.82	14.83	104249
2005-03-16	14.90	14.98	14.76	14.77	64124
2005-03-17	14.83	14.99	14.63	14.82	84749
2005-03-18	14.86	14.97	14.53	14.55	263374
2005-03-21	14.78	14.91	14.42	14.60	87624
2005-03-22	14.56	14.86	14.04	14.09	104874
2005-03-23	14.04	14.20	14.04	14.08	122999
2005-03-24	14.22	14.40	14.14	14.18	77624
2005-03-28	14.26	14.34	14.20	14.27	86625
2005-03-29	14.30	14.44	14.10	14.29	211249
2005-03-30	14.37	14.81	14.24	14.80	115623
2005-03-31	14.96	15.07	14.29	14.51	242749
2005-04-01	14.60	14.79	14.02	14.25	92373
2005-04-04	14.02	14.46	13.99	14.31	93623
2005-04-05	14.20	14.60	14.20	14.48	91499
2005-04-06	14.55	14.82	14.55	14.70	92373
2005-04-07	14.57	14.86	14.51	14.78	75499
2005-04-08	14.74	14.74	14.31	14.34	82874
2005-04-11	14.49	14.68	14.22	14.60	115748
2005-04-12	14.60	14.93	14.40	14.78	141625
2005-04-13	14.87	14.95	14.39	14.40	89999
2005-04-14	14.32	14.47	14.20	14.20	110999
2005-04-15	14.30	14.44	13.92	13.94	102749
2005-04-18	14.11	14.37	13.93	14.21	139749
2005-04-19	14.37	14.58	14.10	14.51	131624
2005-04-20	14.39	14.39	13.92	13.93	94499
2005-04-21	13.93	14.25	13.92	14.02	143749
2005-04-22	14.10	14.16	13.58	13.77	176248
2005-04-25	13.76	14.26	13.72	14.14	122749
2005-04-26	14.02	14.22	13.61	13.61	172123
2005-04-27	13.60	13.81	13.52	13.70	258623
2005-04-28	13.60	13.83	13.58	13.60	159748
2005-04-29	13.64	13.80	13.44	13.74	168624
2005-05-02	13.90	14.40	13.80	14.39	172624
2005-05-03	14.39	14.65	14.25	14.32	125125
2005-05-04	14.40	14.78	14.39	14.74	116249
2005-05-05	14.72	14.79	14.46	14.76	109749
2005-05-06	14.82	14.84	14.43	14.66	155375
2005-05-09	14.76	15.00	14.52	15.00	122124
2005-05-10	14.81	14.95	14.42	14.43	135874
2005-05-11	14.64	14.77	14.40	14.58	145499
2005-05-12	14.73	14.92	14.34	14.43	111498
2005-05-13	14.54	14.54	14.12	14.25	95249
2005-05-16	14.40	14.98	14.26	14.96	122375
2005-05-17	14.80	14.95	14.46	14.84	103125
2005-05-18	15.00	15.14	14.73	15.08	128624
2005-05-19	15.14	15.20	14.81	14.96	66999
2005-05-20	15.07	15.07	14.72	14.91	154624
2005-05-23	14.90	15.14	14.80	15.03	105374
2005-05-24	15.20	15.20	14.82	15.00	107498
2005-05-25	15.16	15.16	14.74	14.78	80374
2005-05-26	14.95	14.98	14.70	14.86	80999
2005-05-27	14.74	14.98	14.71	14.82	56874
2005-05-31	14.78	14.96	14.74	14.75	112873
2005-06-01	14.87	15.14	14.74	15.14	116499
2005-06-02	15.17	15.20	14.76	15.10	71623
2005-06-03	15.20	15.22	14.90	14.90	98749
2005-06-06	14.88	14.95	14.74	14.90	79750
2005-06-07	14.86	15.26	14.84	15.01	96749
2005-06-08	14.96	15.17	14.87	14.87	66123
2005-06-09	15.00	15.25	14.77	15.18	91374
2005-06-10	15.26	15.27	14.98	15.02	49124
2005-06-13	14.92	15.24	14.92	15.04	58999
2005-06-14	15.15	15.31	15.06	15.28	49623
2005-06-15	15.20	15.44	15.18	15.44	150123
2005-06-16	15.38	15.69	15.34	15.68	82124
2005-06-17	15.78	15.94	15.60	15.78	218124
2005-06-20	15.71	15.90	15.48	15.70	124124
2005-06-21	15.64	15.85	15.58	15.73	41624
2005-06-22	15.85	16.10	15.85	16.08	97374
2005-06-23	16.11	16.17	15.74	15.76	106249
2005-06-24	15.76	15.87	15.39	15.43	95999
2005-06-27	15.32	15.67	15.31	15.61	48499
2005-06-28	15.72	16.08	15.64	16.02	99248
2005-06-29	15.90	16.14	15.90	16.10	45249
2005-06-30	16.20	16.20	15.70	15.74	97748
2005-07-01	15.90	16.09	15.60	16.03	75748
2005-07-05	15.87	16.40	15.74	16.36	145499
2005-07-06	16.36	16.40	16.11	16.14	44999
2005-07-07	15.98	16.24	15.78	16.09	48125
2005-07-08	16.21	16.40	15.87	16.38	148249
2005-07-11	16.48	16.97	16.47	16.80	187749
2005-07-12	16.63	17.00	16.62	16.81	161249
2005-07-13	16.71	17.11	16.66	16.99	170623
2005-07-14	17.00	17.15	16.66	16.68	93748
2005-07-15	16.52	17.02	16.51	16.98	94249
2005-07-18	16.95	16.98	16.59	16.61	96749
2005-07-19	16.68	17.00	16.67	16.85	86374
2005-07-20	16.76	17.36	16.69	17.21	84999
2005-07-21	17.25	17.25	16.54	16.59	83749
2005-07-22	16.51	17.24	16.42	17.24	112124
2005-07-25	17.15	17.42	16.72	16.81	124874
2005-07-26	16.83	17.24	16.83	17.11	56999
2005-07-27	17.14	17.26	16.88	17.14	44000
2005-07-28	17.22	17.40	17.03	17.40	86999
2005-07-29	17.41	17.49	17.10	17.19	71374
2005-08-01	17.24	17.52	17.17	17.29	90249
2005-08-02	17.26	17.55	17.19	17.52	78498
2005-08-03	17.52	17.54	17.22	17.22	88374
2005-08-04	17.14	17.29	16.74	16.75	59624
2005-08-05	16.75	16.82	16.39	16.41	82999
2005-08-08	16.38	16.65	16.32	16.41	71748
2005-08-09	16.60	16.60	16.33	16.51	54374
2005-08-10	16.67	16.80	16.16	16.33	69624
2005-08-11	16.24	16.75	16.22	16.74	53873
2005-08-12	16.58	16.70	16.14	16.27	103749
2005-08-15	16.18	16.50	16.12	16.50	107498
2005-08-16	16.38	16.38	16.01	16.02	91374
2005-08-17	16.09	16.13	15.87	15.96	75249
2005-08-18	15.92	15.93	15.61	15.67	86625
2005-08-19	15.59	15.73	15.54	15.60	59749
2005-08-22	15.75	15.90	15.54	15.90	40999
2005-08-23	15.77	15.96	15.56	15.60	84749
2005-08-24	15.56	16.06	15.54	15.66	68750
2005-08-25	15.67	15.74	15.52	15.68	57873
2005-08-26	15.67	15.72	15.06	15.06	94249
2005-08-29	15.06	15.53	14.95	15.53	53374
2005-08-30	15.44	15.62	15.09	15.25	65749
2005-08-31	15.14	15.84	15.14	15.84	118498
2005-09-01	15.84	15.98	15.68	15.86	60249
2005-09-02	15.66	15.75	15.51	15.61	35249
2005-09-06	15.52	16.20	15.52	16.20	88999
2005-09-07	16.08	16.25	15.95	16.25	40999
2005-09-08	16.08	16.26	15.66	15.82	59499
2005-09-09	15.94	16.07	15.81	15.97	32749
2005-09-12	15.86	15.97	15.73	15.86	74250
2005-09-13	15.69	15.75	15.30	15.56	61749
2005-09-14	15.60	15.70	15.16	15.18	83499
2005-09-15	15.38	15.38	15.01	15.22	81749
2005-09-16	15.37	15.81	15.08	15.81	298749
2005-09-19	15.77	15.77	15.25	15.42	66000
2005-09-20	15.36	15.64	14.99	15.10	99624
2005-09-21	15.03	15.04	14.36	14.49	147499
2005-09-22	14.56	14.58	14.36	14.43	98249
2005-09-23	14.40	15.02	14.37	14.94	85874
2005-09-26	15.12	15.12	14.49	14.94	93623
2005-09-27	14.98	15.06	14.56	14.95	108873
2005-09-28	14.87	14.96	14.34	14.61	103125
2005-09-29	14.50	15.06	14.34	15.02	85124
2005-09-30	14.90	15.18	14.80	14.88	66374
2005-10-03	14.79	15.07	14.74	14.80	54624
2005-10-04	14.86	15.08	14.58	14.61	89375
2005-10-05	14.80	14.80	14.16	14.16	147499
2005-10-06	14.08	14.44	13.90	14.22	184749
2005-10-07	14.28	14.37	14.10	14.26	69124
2005-10-10	14.38	14.38	13.95	14.02	86873
2005-10-11	13.96	14.30	13.88	13.90	160124
2005-10-12	13.96	14.43	13.78	13.99	128749
2005-10-13	14.08	14.39	13.82	14.37	131874
2005-10-14	14.47	14.66	14.21	14.53	89999
2005-10-17	14.70	14.71	14.16	14.48	76749
2005-10-18	14.53	14.54	14.10	14.13	78375
2005-10-19	14.05	14.87	14.00	14.85	111375
2005-10-20	14.60	14.87	14.41	14.69	100375
2005-10-21	14.38	15.10	14.38	14.87	115874
2005-10-24	14.88	15.35	14.88	15.34	151999
2005-10-25	15.21	15.36	15.06	15.30	115249
2005-10-26	15.26	15.56	15.02	15.06	96498
2005-10-27	15.06	15.29	14.88	14.88	72374
2005-10-28	15.06	15.44	14.98	15.36	94499
2005-10-31	15.29	15.82	15.16	15.73	170249
2005-11-01	15.62	15.77	15.44	15.55	61374
2005-11-02	15.54	15.98	15.49	15.94	92624
2005-11-03	15.79	16.00	15.78	15.82	86374
2005-11-04	15.92	15.99	15.70	15.92	62999
2005-11-07	15.99	16.04	15.83	16.03	77000
2005-11-08	15.91	16.04	15.76	15.94	50998
2005-11-09	15.96	16.23	15.82	16.11	67124
2005-11-10	16.17	16.38	15.79	16.20	141374
2005-11-11	16.13	16.40	16.13	16.22	60124
2005-11-14	16.30	16.36	15.78	15.86	88374
2005-11-15	15.86	15.98	15.46	15.54	80249
2005-11-16	15.53	15.62	15.13	15.30	68249
2005-11-17	15.30	15.92	15.30	15.92	48999
2005-11-18	16.15	16.26	15.98	16.24	93623
2005-11-21	16.24	16.40	16.09	16.35	59624
2005-11-22	16.31	16.46	16.17	16.38	73624
2005-11-23	16.34	16.46	15.95	16.24	165374
2005-11-25	16.32	16.48	16.11	16.48	37248
2005-11-28	16.39	16.52	15.97	15.99	106499
2005-11-29	16.00	16.34	16.00	16.32	112249
2005-11-30	16.31	16.60	16.02	16.11	141249
2005-12-01	16.29	16.80	16.25	16.77	296624
2005-12-02	16.78	16.80	16.51	16.76	133249
2005-12-05	16.64	16.74	16.37	16.54	127374
2005-12-06	16.69	16.74	16.33	16.34	118498
2005-12-07	16.34	16.42	16.02	16.14	136248
2005-12-08	16.06	16.52	16.00	16.13	111999
2005-12-09	16.22	16.56	16.11	16.49	106624
2005-12-12	16.42	16.60	16.22	16.35	137500
2005-12-13	16.29	16.40	16.22	16.35	131499
2005-12-14	16.40	16.64	16.37	16.64	58374
2005-12-15	16.54	16.55	16.11	16.31	183874
2005-12-16	16.31	16.57	16.22	16.50	427999
2005-12-19	16.39	16.39	16.07	16.19	98374
2005-12-20	16.19	16.26	16.00	16.08	121123
2005-12-21	16.03	16.26	16.03	16.22	74999
2005-12-22	16.20	16.28	16.12	16.20	131499
2005-12-23	16.47	16.60	16.36	16.42	158248
2005-12-27	16.50	16.61	16.16	16.28	137249
2005-12-28	16.39	16.50	16.22	16.46	82999
2005-12-29	16.34	16.40	16.24	16.24	124124
2005-12-30	16.17	16.31	16.03	16.25	125624
2006-01-03	16.40	16.52	16.10	16.52	179249
2006-01-04	16.52	16.68	16.42	16.50	130249
2006-01-05	16.50	16.62	16.40	16.50	82874
2006-01-06	16.60	16.69	16.27	16.55	129749
2006-01-09	16.66	16.74	16.54	16.66	83374
2006-01-10	16.64	16.78	16.56	16.78	72749
2006-01-11	16.76	16.76	16.30	16.54	146374
2006-01-12	16.46	16.54	16.26	16.44	99749
2006-01-13	16.48	16.51	16.40	16.44	39875
2006-01-17	16.44	16.45	16.25	16.39	81999
2006-01-18	16.27	16.67	16.27	16.41	81999
2006-01-19	16.53	16.68	16.40	16.43	140498
2006-01-20	16.63	16.63	16.38	16.50	123374
2006-01-23	16.66	16.78	16.55	16.62	91749
2006-01-24	16.62	16.87	16.53	16.74	110374
2006-01-25	16.80	16.80	16.42	16.65	93500
2006-01-26	16.80	16.80	16.58	16.74	114248
2006-01-27	17.07	17.18	16.64	16.92	147599
2006-01-30	17.00	17.00	16.40	16.41	187099
2006-01-31	16.53	16.53	16.13	16.45	195099
2006-02-01	16.54	16.79	16.40	16.71	115199
2006-02-02	16.76	16.76	16.30	16.53	132799
2006-02-03	16.63	16.85	16.41	16.73	77499
2006-02-06	16.81	16.81	16.42	16.53	95799
2006-02-07	16.58	16.77	16.26	16.29	172599
2006-02-08	16.37	16.50	16.29	16.40	186099
2006-02-09	16.52	16.58	16.31	16.32	136199
2006-02-10	16.38	16.59	16.22	16.48	123499
2006-02-13	16.40	16.54	16.30	16.42	122499
2006-02-14	16.49	17.18	16.46	17.16	200399
2006-02-15	17.20	17.24	16.98	17.08	104999
2006-02-16	17.18	17.30	17.05	17.15	137199
2006-02-17	17.23	17.23	16.90	16.91	79299
2006-02-21	16.91	16.99	16.60	16.67	77999
2006-02-22	16.66	16.99	16.63	16.90	109199
2006-02-23	16.89	17.00	16.68	16.78	83499
2006-02-24	16.51	16.85	16.46	16.82	300499
2006-02-27	16.83	17.04	16.80	16.99	82699
2006-02-28	16.93	16.93	16.60	16.71	97199
2006-03-01	16.75	17.16	16.63	17.14	193699
2006-03-02	17.11	17.11	16.51	16.74	109399
2006-03-03	16.66	16.97	16.51	16.76	106199
2006-03-06	16.81	16.81	16.50	16.64	122699
2006-03-07	16.59	16.66	16.40	16.47	93099
2006-03-08	16.50	16.62	16.37	16.43	99399
2006-03-09	16.43	16.50	16.34	16.37	100899
2006-03-10	16.39	16.64	16.33	16.63	59299
2006-03-13	16.67	16.89	16.44	16.47	156799
2006-03-14	16.47	16.75	16.41	16.72	132499
2006-03-15	16.77	17.03	16.53	17.00	208998
2006-03-16	16.90	17.05	16.71	16.79	156799
2006-03-17	16.87	17.13	16.66	16.92	468199
2006-03-20	16.96	16.99	16.75	16.96	85999
2006-03-21	16.90	17.06	16.47	16.51	116598
2006-03-22	16.50	16.90	16.50	16.88	77699
2006-03-23	16.90	16.90	16.60	16.82	43899
2006-03-24	16.82	16.98	16.67	16.98	53599
2006-03-27	16.94	16.94	16.46	16.61	98199
2006-03-28	16.60	16.66	16.39	16.49	70699
2006-03-29	16.58	17.10	16.45	17.09	115099
2006-03-30	17.13	17.13	16.83	16.97	61899
2006-03-31	16.99	17.12	16.86	17.10	150999
2006-04-03	17.10	17.10	16.62	16.68	125499
2006-04-04	16.71	16.94	16.54	16.75	61999
2006-04-05	16.75	16.77	16.40	16.71	113799
2006-04-06	16.71	16.73	16.45	16.62	77799
2006-04-07	16.73	16.80	15.86	16.16	160299
2006-04-10	16.20	16.22	15.97	16.10	125299
2006-04-11	16.15	16.23	16.00	16.10	103199
2006-04-12	16.13	16.23	16.03	16.23	59499
2006-04-13	16.18	16.48	16.10	16.41	72799
2006-04-17	16.38	16.61	16.36	16.61	150899
2006-04-18	16.69	17.15	16.62	17.15	294299
2006-04-19	17.20	17.22	16.95	17.13	157399
2006-04-20	17.10	17.14	16.86	16.90	119599
2006-04-21	17.25	17.25	16.80	17.00	187499
2006-04-24	16.60	16.61	16.28	16.34	266499
2006-04-25	16.44	16.44	16.13	16.30	189399
2006-04-26	16.28	16.45	16.20	16.32	88799
2006-04-27	16.25	16.72	16.15	16.34	125199
2006-04-28	16.25	16.42	16.19	16.32	113799
2006-05-01	16.36	16.47	16.00	16.12	227799
2006-05-02	16.11	16.21	15.99	16.21	114899
2006-05-03	16.16	16.40	16.06	16.34	115699
2006-05-04	16.28	16.55	16.25	16.54	118899
2006-05-05	16.51	16.77	16.51	16.74	144399
2006-05-08	16.64	16.67	16.51	16.53	77899
2006-05-09	16.50	16.69	16.48	16.64	73399
2006-05-10	16.64	16.78	16.44	16.52	94299
2006-05-11	16.56	16.56	15.93	15.97	214498
2006-05-12	16.00	16.10	15.89	15.99	238299
2006-05-15	16.00	16.24	15.85	16.14	400699
2006-05-16	16.23	16.24	16.05	16.15	105299
2006-05-17	16.02	16.31	15.83	16.28	272599
2006-05-18	16.38	16.38	16.03	16.08	146399
2006-05-19	16.04	16.45	16.01	16.32	172499
2006-05-22	16.20	16.50	16.03	16.31	226699
2006-05-23	16.42	16.45	16.01	16.03	102199
2006-05-24	16.05	16.36	15.92	16.27	150099
2006-05-25	16.40	16.44	16.20	16.44	114499
2006-05-26	16.42	16.48	16.23	16.30	77199
2006-05-30	16.18	16.27	15.92	15.94	162299
2006-05-31	16.05	16.25	15.97	16.20	166499
2006-06-01	16.24	16.51	16.12	16.50	130898
2006-06-02	16.63	16.63	16.34	16.45	114599
2006-06-05	16.36	16.40	15.92	15.95	349800
2006-06-06	15.95	16.04	15.87	15.99	205499
2006-06-07	16.00	16.17	15.89	15.93	218898
2006-06-08	15.88	16.15	15.77	16.07	256699
2006-06-09	16.10	16.13	15.84	15.91	123899
2006-06-12	15.86	15.95	15.63	15.70	140099
2006-06-13	15.65	16.02	15.61	15.71	132999
2006-06-14	15.76	15.85	15.59	15.77	151299
2006-06-15	15.87	16.15	15.86	16.09	204499
2006-06-16	16.06	16.06	15.63	15.76	833899
2006-06-19	15.78	15.78	15.31	15.35	106499
2006-06-20	15.31	15.48	15.12	15.21	122098
2006-06-21	15.23	15.47	15.23	15.44	80799
2006-06-22	15.41	15.41	15.07	15.22	87299
2006-06-23	15.12	15.12	14.82	14.87	120499
2006-06-26	14.90	15.00	14.84	15.00	136599
2006-06-27	15.00	15.00	14.51	14.58	122399
2006-06-28	14.62	14.72	14.50	14.68	118399
2006-06-29	14.80	15.36	14.79	15.36	282399
2006-06-30	15.40	15.70	15.30	15.66	464198
2006-07-03	15.64	15.92	15.38	15.47	91300
2006-07-05	15.31	15.39	15.15	15.21	111799
2006-07-06	15.24	15.37	15.01	15.08	132599
2006-07-07	15.00	15.02	14.66	14.66	112017
2006-07-10	14.75	14.88	14.67	14.73	135036
2006-07-11	14.71	14.87	14.47	14.87	129230
2006-07-12	14.81	14.84	14.50	14.51	100694
2006-07-13	14.57	14.57	14.17	14.20	154815
2006-07-14	14.21	14.35	14.12	14.16	170082
2006-07-17	14.24	14.42	14.12	14.37	216797
2006-07-18	14.50	14.74	14.25	14.69	110834
2006-07-19	14.75	15.30	14.73	15.18	142866
2006-07-20	15.25	15.26	14.61	14.61	134986
2006-07-21	14.52	14.67	14.23	14.45	208543
2006-07-24	14.50	14.73	14.50	14.69	223196
2006-07-25	14.74	14.95	14.46	14.62	112367
2006-07-26	14.54	14.97	14.47	14.84	132629
2006-07-27	14.92	14.98	14.57	14.68	123634
2006-07-28	14.80	15.22	14.75	15.07	112282
2006-07-31	15.01	15.01	14.70	14.89	122607
2006-08-01	14.75	14.77	14.32	14.32	190466
2006-08-02	14.43	14.55	14.36	14.44	121038
2006-08-03	14.29	14.76	14.28	14.70	116092
2006-08-04	14.86	14.98	14.48	14.73	211734
2006-08-07	14.62	14.69	14.50	14.59	132308
2006-08-08	14.67	14.88	14.32	14.35	150585
2006-08-09	14.51	14.64	14.09	14.11	73514
2006-08-10	14.10	14.51	14.10	14.39	87890
2006-08-11	14.32	14.44	14.27	14.39	99488
2006-08-14	14.53	14.70	14.34	14.36	95172
2006-08-15	14.66	14.82	14.58	14.82	67280
2006-08-16	14.89	14.91	14.64	14.82	155452
2006-08-17	14.82	14.87	14.59	14.59	188295
2006-08-18	14.64	14.64	14.39	14.60	71095
2006-08-21	14.43	14.54	14.39	14.49	66886
2006-08-22	14.36	14.56	14.36	14.54	73783
2006-08-23	14.59	14.70	14.26	14.39	102269
2006-08-24	14.40	14.62	14.31	14.43	103306
2006-08-25	14.35	14.53	14.35	14.44	40761
2006-08-28	14.50	14.68	14.45	14.68	108928
2006-08-29	14.62	14.75	14.48	14.69	113900
2006-08-30	14.72	14.95	14.68	14.78	140512
2006-08-31	14.89	14.99	14.78	14.94	102434
2006-09-01	14.99	15.15	14.89	14.95	105879
2006-09-05	15.01	15.13	14.96	15.05	103780
2006-09-06	14.95	15.00	14.77	14.77	125116
2006-09-07	14.68	14.76	14.39	14.41	114741
2006-09-08	14.41	14.51	14.35	14.47	94518
2006-09-11	14.35	14.47	14.27	14.34	55090
2006-09-12	14.41	14.67	14.27	14.67	87804
2006-09-13	14.71	14.80	14.58	14.79	92870
2006-09-14	14.71	14.78	14.60	14.75	62123
2006-09-15	14.84	14.86	14.65	14.85	349476
2006-09-18	14.76	14.86	14.61	14.74	91223
2006-09-19	14.72	14.77	14.36	14.60	118912
2006-09-20	14.75	15.10	14.71	14.90	128367
2006-09-21	14.99	15.10	14.64	14.79	84394
2006-09-22	14.71	14.86	14.42	14.60	123099
2006-09-25	14.60	15.07	14.54	14.96	115732
2006-09-26	14.91	15.13	14.88	14.97	93845
2006-09-27	14.96	15.14	14.92	15.06	68626
2006-09-28	15.06	15.20	14.96	15.15	79288
2006-09-29	15.20	15.20	14.74	14.77	90798
2006-10-02	14.73	14.76	14.28	14.32	204558
2006-10-03	14.33	14.67	14.25	14.32	132568
2006-10-04	14.33	14.79	14.32	14.55	218753
2006-10-05	14.50	14.78	14.48	14.74	131910
2006-10-06	14.66	14.69	14.48	14.53	73078
2006-10-09	14.48	14.83	14.48	14.81	126156
2006-10-10	14.80	14.80	14.53	14.62	84857
2006-10-11	14.60	14.69	14.39	14.50	193437
2006-10-12	14.60	15.00	14.60	15.00	121480
2006-10-13	14.97	15.22	14.88	15.20	141678
2006-10-16	15.22	15.24	14.98	15.11	117158
2006-10-17	15.08	15.08	14.86	14.90	95799
2006-10-18	15.04	15.15	14.90	14.97	91999
2006-10-19	15.00	15.16	14.90	15.06	147189
2006-10-20	15.14	15.14	14.40	14.47	257164
2006-10-23	14.46	14.60	14.38	14.50	101887
2006-10-24	14.49	14.49	14.37	14.44	67142
2006-10-25	14.45	14.62	14.37	14.52	108225
2006-10-26	14.55	14.87	14.44	14.86	87997
2006-10-27	14.78	14.90	14.75	14.83	112195
2006-10-30	14.79	14.79	14.59	14.76	134673
2006-10-31	14.82	14.82	14.41	14.53	129195
2006-11-01	14.59	14.61	14.07	14.11	154242
2006-11-02	14.12	14.37	14.06	14.16	199691
2006-11-03	14.18	14.36	14.12	14.31	93011
2006-11-06	14.36	14.53	14.23	14.45	153809
2006-11-07	14.45	14.95	14.41	14.79	208789
2006-11-08	14.69	14.96	14.69	14.82	74374
2006-11-09	14.84	14.84	14.34	14.46	130581
2006-11-10	14.44	14.79	14.44	14.79	68811
2006-11-13	14.75	15.03	14.73	14.82	129120
2006-11-14	14.82	15.11	14.76	15.08	121754
2006-11-15	15.06	15.42	15.04	15.42	175320
2006-11-16	15.43	15.57	15.31	15.54	77715
2006-11-17	15.54	15.54	15.21	15.24	114242
2006-11-20	14.84	15.46	14.84	15.43	110284
2006-11-21	15.47	15.47	15.24	15.28	69408
2006-11-22	15.28	15.30	15.10	15.10	46047
2006-11-24	14.97	15.08	14.91	15.00	44515
2006-11-27	14.90	14.95	14.58	14.59	172323
2006-11-28	14.58	14.64	14.44	14.59	165434
2006-11-29	14.65	14.75	14.56	14.65	129501
2006-11-30	14.66	14.66	14.44	14.50	184098
2006-12-01	14.50	14.57	14.13	14.34	434550
2006-12-04	14.34	14.69	14.34	14.68	243281
2006-12-05	14.70	14.73	14.45	14.55	95678
2006-12-06	14.49	14.55	14.40	14.49	103667
2006-12-07	14.47	14.48	14.31	14.31	57774
2006-12-08	14.31	14.33	14.13	14.17	127832
2006-12-11	14.21	14.23	14.15	14.18	95088
2006-12-12	14.18	14.22	14.11	14.11	165715
2006-12-13	14.21	14.64	14.17	14.64	238668
2006-12-14	14.69	15.02	14.65	14.81	116070
2006-12-15	14.81	15.04	14.67	14.69	349610
2006-12-18	14.71	14.86	14.45	14.58	109720
2006-12-19	14.47	14.60	14.29	14.58	90744
2006-12-20	14.63	14.75	14.48	14.50	81383
2006-12-21	14.54	14.69	14.47	14.58	107643
2006-12-22	14.61	14.61	14.48	14.52	108512
2006-12-26	14.62	14.98	14.60	14.97	132315
2006-12-27	14.98	15.20	14.92	15.20	132745
2006-12-28	15.22	15.22	14.77	14.80	1217261
2006-12-29	14.77	14.84	14.42	14.46	543832
2007-01-03	13.26	13.76	13.26	13.47	376075
2007-01-04	13.46	13.51	13.23	13.38	286234
2007-01-05	13.29	13.37	13.09	13.20	320777
2007-01-08	13.23	13.23	12.91	13.06	223059
2007-01-09	13.04	13.12	12.82	13.04	233084
2007-01-10	13.07	13.17	12.90	13.06	204595
2007-01-11	13.20	13.21	13.00	13.10	183439
2007-01-12	13.06	13.24	13.02	13.15	132006
2007-01-16	13.14	13.21	12.79	12.82	309687
2007-01-17	12.84	12.84	12.69	12.72	158092
2007-01-18	12.69	12.75	12.38	12.44	258842
2007-01-19	12.45	12.61	12.15	12.36	365645
2007-01-22	12.31	12.41	12.01	12.20	317975
2007-01-23	12.20	12.22	12.04	12.21	281581
2007-01-24	12.21	12.51	12.21	12.48	527957
2007-01-25	12.49	12.50	12.16	12.32	283315
2007-01-26	12.39	12.50	12.28	12.44	289502
2007-01-29	12.40	12.45	12.36	12.45	327654
2007-01-30	12.48	12.54	12.28	12.54	265616
2007-01-31	12.50	12.58	12.37	12.50	338426
2007-02-01	12.56	12.57	12.38	12.48	297061
2007-02-02	12.52	12.73	12.45	12.65	268748
2007-02-05	12.55	12.56	12.35	12.41	317371
2007-02-06	12.44	12.56	12.35	12.53	302360
2007-02-07	12.43	12.57	12.35	12.51	197175
2007-02-08	12.52	12.54	12.44	12.52	205697
2007-02-09	12.47	12.48	12.39	12.46	312407
2007-02-12	12.48	12.54	12.40	12.51	172776
2007-02-13	12.55	12.55	12.43	12.50	259207
2007-02-14	12.45	12.74	12.45	12.68	256626
2007-02-15	12.68	12.71	12.50	12.52	122297
2007-02-16	12.52	12.64	12.48	12.58	145314
2007-02-20	12.51	12.76	12.45	12.68	172269
2007-02-21	12.58	12.68	12.53	12.64	115200
2007-02-22	12.63	12.69	12.50	12.69	158197
2007-02-23	12.63	12.71	12.45	12.52	132261
2007-02-26	12.56	12.60	12.40	12.58	226997
2007-02-27	12.50	12.55	12.26	12.31	363252
2007-02-28	12.35	12.52	12.21	12.27	348462
2007-03-01	12.20	12.44	12.10	12.21	300114
2007-03-02	12.12	12.30	11.97	11.99	329437
2007-03-05	11.95	12.16	11.59	11.62	434130
2007-03-06	11.72	12.15	11.72	12.10	308562
2007-03-07	12.07	12.09	11.87	11.91	191701
2007-03-08	12.03	12.25	11.95	11.97	227055
2007-03-09	12.09	12.12	11.90	12.03	191175
2007-03-12	11.99	12.09	11.96	12.03	178692
2007-03-13	11.95	11.96	11.38	11.42	429668
2007-03-14	11.38	11.73	11.36	11.69	250128
2007-03-15	11.71	11.88	11.69	11.87	226831
2007-03-16	11.85	11.89	11.71	11.76	528809
2007-03-19	11.86	11.93	11.74	11.79	194022
2007-03-20	11.76	11.88	11.73	11.86	115289
2007-03-21	11.79	12.28	11.79	12.26	226945
2007-03-22	12.32	12.34	12.04	12.12	157183
2007-03-23	12.09	12.18	12.06	12.12	94541
2007-03-26	12.10	12.22	11.94	12.09	107494
2007-03-27	12.03	12.05	11.97	11.98	148099
2007-03-28	11.92	12.04	11.80	12.00	623650
2007-03-29	12.04	12.16	11.87	12.09	210494
2007-03-30	12.02	12.12	11.80	11.90	254619
2007-04-02	11.97	11.97	11.75	11.87	223546
2007-04-03	11.89	11.97	11.80	11.94	256769
2007-04-04	11.96	12.00	11.82	11.89	253005
2007-04-05	11.88	12.03	11.85	12.00	250682
2007-04-09	11.99	11.99	11.86	11.90	198786
2007-04-10	11.85	11.99	11.85	11.96	194057
2007-04-11	11.93	11.95	11.81	11.88	247781
2007-04-12	11.80	11.99	11.73	11.99	336453
2007-04-13	11.97	12.19	11.93	12.07	568886
2007-04-16	12.11	12.43	12.09	12.32	208819
2007-04-17	12.40	12.42	12.21	12.40	357369
2007-04-18	12.40	12.50	12.35	12.37	298216
2007-04-19	12.20	12.31	12.00	12.16	305645
2007-04-20	12.64	12.64	12.22	12.27	293506
2007-04-23	12.20	12.26	11.97	12.05	358439
2007-04-24	12.04	12.10	11.92	12.02	317453
2007-04-25	12.05	12.09	11.95	12.05	342131
2007-04-26	12.01	12.23	11.99	12.16	278680
2007-04-27	12.10	12.12	12.03	12.05	278711
2007-04-30	12.04	12.05	11.80	11.87	397908
2007-05-01	11.86	11.88	11.68	11.82	333256
2007-05-02	11.80	12.09	11.78	12.06	324412
2007-05-03	12.02	12.06	12.00	12.03	249270
2007-05-04	12.08	12.31	12.01	12.16	277252
2007-05-07	12.17	12.24	12.09	12.13	189591
2007-05-08	12.06	12.12	11.98	12.11	278664
2007-05-09	12.03	12.20	12.00	12.11	190863
2007-05-10	12.06	12.07	11.91	11.95	326244
2007-05-11	11.98	12.20	11.92	12.04	159894
2007-05-14	12.01	12.03	11.90	11.94	328404
2007-05-15	11.91	12.00	11.72	11.73	294741
2007-05-16	11.74	11.98	11.65	11.86	269474
2007-05-17	11.81	11.86	11.60	11.60	194606
2007-05-18	11.65	11.65	11.42	11.59	197440
2007-05-21	11.50	11.77	11.45	11.69	202965
2007-05-22	11.65	11.81	11.59	11.77	196463
2007-05-23	11.80	11.91	11.66	11.72	241529
2007-05-24	11.67	11.82	11.44	11.51	324869
2007-05-25	11.58	11.58	11.39	11.54	278761
2007-05-29	11.50	11.59	11.44	11.50	196673
2007-05-30	11.40	11.49	11.32	11.46	244398
2007-05-31	11.45	11.56	11.31	11.42	282628
2007-06-01	11.50	11.54	11.41	11.52	578548
2007-06-04	11.46	11.52	11.38	11.42	195329
2007-06-05	11.35	11.56	11.06	11.24	250283
2007-06-06	11.14	11.17	11.05	11.09	162613
2007-06-07	11.09	11.13	10.78	10.83	324870
2007-06-08	10.85	11.19	10.85	11.16	276756
2007-06-11	11.11	11.17	10.93	11.05	176521
2007-06-12	11.00	11.02	10.77	10.81	312918
2007-06-13	10.88	11.00	10.69	10.89	183057
2007-06-14	10.87	10.90	10.70	10.71	159615
2007-06-15	10.90	11.16	10.75	11.16	526384
2007-06-18	11.16	11.16	11.00	11.16	349073
2007-06-19	11.09	11.17	11.05	11.10	151655
2007-06-20	11.10	11.13	11.00	11.05	242303
2007-06-21	10.99	11.06	10.97	11.01	337063
2007-06-22	10.96	11.02	10.71	10.97	2211370
2007-06-25	10.94	11.21	10.85	10.97	453260
2007-06-26	11.00	11.13	10.95	11.01	288213
2007-06-27	10.95	11.24	10.91	11.22	332605
2007-06-28	11.24	11.50	11.05	11.29	289373
2007-06-29	11.35	11.43	11.10	11.12	396425
2007-07-02	11.19	11.19	11.05	11.11	202325
2007-07-03	11.14	11.19	11.01	11.19	96303
2007-07-05	11.19	11.46	11.00	11.10	146052
2007-07-06	11.10	11.12	11.00	11.09	110166
2007-07-09	11.09	11.09	10.88	10.90	260821
2007-07-10	10.86	10.86	10.45	10.50	399188
2007-07-11	10.48	10.56	10.36	10.48	392666
2007-07-12	10.46	10.73	10.44	10.71	426896
2007-07-13	10.67	10.73	10.52	10.58	204513
2007-07-16	10.52	10.72	10.51	10.58	531079
2007-07-17	10.65	10.72	10.55	10.57	282900
2007-07-18	10.57	10.64	10.00	10.22	639578
2007-07-19	10.20	10.41	9.98	10.13	459839
2007-07-20	10.11	10.18	9.90	10.03	833682
2007-07-23	10.05	10.19	9.98	10.01	530803
2007-07-24	9.96	10.05	9.86	9.96	811252
2007-07-25	10.01	10.06	9.75	9.90	875285
2007-07-26	9.75	9.89	9.59	9.75	654872
2007-07-27	9.70	9.89	9.67	9.73	637657
2007-07-30	9.70	10.03	9.65	9.97	653316
2007-07-31	10.06	10.12	9.76	9.79	497655
2007-08-01	9.78	10.02	9.68	9.88	756548
2007-08-02	9.90	10.13	9.79	9.95	630853
2007-08-03	9.97	10.05	9.49	9.51	622755
2007-08-06	9.56	10.14	9.46	10.10	653001
2007-08-07	10.03	10.97	9.95	10.70	899545
2007-08-08	10.76	12.28	10.76	12.02	1326622
2007-08-09	11.75	12.75	11.50	11.90	1265626
2007-08-10	11.66	11.86	11.00	11.21	896954
2007-08-13	11.37	11.38	10.27	10.51	485573
2007-08-14	10.48	10.65	10.36	10.40	196165
2007-08-15	10.41	11.00	10.35	10.43	306253
2007-08-16	10.42	11.45	10.42	11.34	1212628
2007-08-17	11.75	12.43	11.74	12.25	780652
2007-08-20	12.33	12.40	11.62	11.76	446236
2007-08-21	11.71	12.31	11.71	12.07	289260
2007-08-22	12.20	12.43	11.77	12.08	320605
2007-08-23	12.16	12.20	11.36	11.56	349080
2007-08-24	11.54	11.90	11.03	11.76	328249
2007-08-27	11.75	11.85	11.56	11.66	251292
2007-08-28	11.66	11.74	11.50	11.60	352658
2007-08-29	11.65	11.91	11.57	11.87	400885
2007-08-30	11.78	12.02	11.61	11.76	338589
2007-08-31	11.99	12.17	11.85	11.91	302886
2007-09-04	11.91	12.50	11.87	12.37	393576
2007-09-05	12.35	12.39	11.92	12.07	475951
2007-09-06	12.10	12.44	12.04	12.32	309294
2007-09-07	12.14	12.20	11.94	12.02	312257
2007-09-10	12.07	12.17	11.70	11.98	260262
2007-09-11	12.09	12.09	11.88	11.96	216544
2007-09-12	11.87	11.87	11.40	11.61	249260
2007-09-13	11.69	11.97	11.56	11.74	143915
2007-09-14	11.61	11.82	11.47	11.79	190753
2007-09-17	11.80	11.83	11.58	11.66	544837
2007-09-18	11.70	12.59	11.60	12.57	351901
2007-09-19	12.59	13.00	12.45	12.71	475737
2007-09-20	12.65	12.78	12.28	12.66	271763
2007-09-21	12.78	12.83	12.38	12.43	473283
2007-09-24	12.39	12.44	11.89	11.95	306887
2007-09-25	12.38	12.47	11.62	11.75	315967
2007-09-26	11.85	12.20	11.78	11.88	365274
2007-09-27	11.91	12.13	11.85	11.89	164329
2007-09-28	11.85	11.96	11.58	11.70	322912
2007-10-01	11.67	11.94	11.55	11.86	408473
2007-10-02	11.86	11.91	11.72	11.73	339069
2007-10-03	11.64	11.73	11.35	11.44	362689
2007-10-04	11.54	11.78	11.46	11.77	196561
2007-10-05	11.88	12.01	11.68	11.91	214774
2007-10-08	11.86	12.02	11.77	11.85	174920
2007-10-09	11.88	11.97	11.73	11.97	112885
2007-10-10	11.97	12.00	11.74	11.87	173572
2007-10-11	11.93	12.03	11.61	11.88	338020
2007-10-12	11.87	11.95	11.77	11.88	195080
2007-10-15	11.94	11.94	11.50	11.66	341869
2007-10-16	11.65	11.67	10.98	11.08	332008
2007-10-17	11.30	11.30	10.63	10.88	336014
2007-10-18	11.17	11.17	10.36	11.17	406121
2007-10-19	11.17	11.30	11.01	11.07	571607
2007-10-22	10.98	11.50	10.80	11.47	644822
2007-10-23	11.61	11.61	11.24	11.57	375415
2007-10-24	11.56	11.57	11.02	11.23	512425
2007-10-25	11.29	11.41	11.15	11.23	519383
2007-10-26	11.43	11.75	11.35	11.59	490222
2007-10-29	11.61	11.85	11.46	11.67	248448
2007-10-30	11.62	11.65	11.22	11.54	263246
2007-10-31	11.63	11.98	11.31	11.72	368234
2007-11-01	11.51	11.67	10.59	10.62	420883
2007-11-02	10.80	10.84	10.05	10.13	971111
2007-11-05	10.05	10.32	10.00	10.23	482990
2007-11-06	10.30	10.59	10.04	10.57	551034
2007-11-07	10.42	10.45	9.97	9.98	479267
2007-11-08	10.09	10.75	9.96	10.66	671489
2007-11-09	10.50	11.17	10.33	11.00	603189
2007-11-12	11.01	11.32	10.83	10.88	617957
2007-11-13	11.00	11.60	10.97	11.56	343518
2007-11-14	11.47	11.74	11.24	11.38	331183
2007-11-15	11.30	11.47	10.83	10.94	760520
2007-11-16	10.98	11.27	10.72	11.00	542623
2007-11-19	10.86	10.86	10.26	10.35	569805
2007-11-20	10.33	10.48	10.05	10.40	593831
2007-11-21	10.37	10.79	10.23	10.60	489078
2007-11-23	10.71	11.22	10.55	10.97	184947
2007-11-26	11.00	11.00	10.09	10.11	719038
2007-11-27	10.16	10.71	10.16	10.59	445984
2007-11-28	10.78	11.33	10.58	11.23	840943
2007-11-29	11.18	11.24	10.77	11.00	409617
2007-11-30	11.18	11.63	11.02	11.12	608934
2007-12-03	11.09	11.25	10.85	10.98	337737
2007-12-04	10.86	10.99	10.61	10.83	309580
2007-12-05	11.00	11.23	10.80	11.18	301108
2007-12-06	11.14	11.92	10.98	11.92	563385
2007-12-07	11.93	11.93	11.48	11.53	302281
2007-12-10	11.60	11.95	11.60	11.75	317779
2007-12-11	11.83	12.09	11.09	11.10	545076
2007-12-12	11.43	11.90	10.88	11.03	412316
2007-12-13	10.91	11.07	10.53	10.87	521875
2007-12-14	10.68	10.77	10.18	10.18	615386
2007-12-17	10.20	10.42	10.05	10.13	534372
2007-12-18	10.28	10.82	10.15	10.74	531230
2007-12-19	10.68	10.84	10.39	10.52	357093
2007-12-20	10.65	10.73	10.29	10.72	386564
2007-12-21	11.01	11.01	10.56	10.98	846947
2007-12-24	11.07	11.27	10.86	11.06	194390
2007-12-26	10.92	11.14	10.81	11.04	339576
2007-12-27	11.03	11.03	10.46	10.50	298663
2007-12-28	10.68	10.78	10.25	10.25	191211
2007-12-31	10.24	10.47	10.10	10.34	308542
2008-01-02	10.22	10.36	9.80	9.84	822396
2008-01-03	9.93	9.99	9.78	9.80	949491
2008-01-04	9.72	9.75	9.43	9.64	983437
2008-01-07	9.71	10.36	9.65	10.14	920732
2008-01-08	10.19	10.28	9.42	9.45	1032277
2008-01-09	9.42	9.66	9.04	9.64	922824
2008-01-10	9.49	9.95	9.16	9.63	922681
2008-01-11	9.55	9.74	9.29	9.33	824318
2008-01-14	9.26	9.33	9.03	9.11	553602
2008-01-15	9.00	9.20	8.71	9.00	903077
2008-01-16	8.85	9.42	8.75	9.12	711409
2008-01-17	9.31	9.37	9.00	9.06	520514
2008-01-18	8.71	9.45	8.71	9.06	992058
2008-01-22	8.68	9.80	8.50	9.41	999340
2008-01-23	9.17	10.74	8.99	10.70	1869744
2008-01-24	10.70	11.40	10.44	11.09	1869472
2008-01-25	11.27	11.36	10.40	10.49	724157
2008-01-28	10.45	10.97	10.09	10.78	673996
2008-01-29	10.87	11.05	10.38	10.91	538509
2008-01-30	10.81	11.25	10.75	10.76	710304
2008-01-31	10.55	11.24	10.11	11.15	872423
2008-02-01	11.17	11.45	10.91	11.20	597764
2008-02-04	11.15	11.19	10.64	10.78	568054
2008-02-05	10.59	10.94	10.16	10.20	602516
2008-02-06	10.30	10.57	9.92	10.08	458730
2008-02-07	10.03	10.74	9.94	10.43	567736
2008-02-08	10.40	10.68	9.90	10.31	1118697
2008-02-11	10.27	10.49	10.04	10.16	647572
2008-02-12	10.38	10.62	10.23	10.39	602019
2008-02-13	10.53	10.59	10.11	10.51	668038
2008-02-14	10.55	10.59	10.01	10.04	719981
2008-02-15	10.45	10.49	9.93	10.07	988390
2008-02-19	10.25	10.31	9.93	10.00	576145
2008-02-20	9.91	10.49	9.91	10.34	476878
2008-02-21	10.23	10.41	9.79	9.82	549180
2008-02-22	9.85	10.10	9.44	9.88	818222
2008-02-25	9.86	10.16	9.69	10.11	577610
2008-02-26	10.02	10.34	10.02	10.10	537089
2008-02-27	9.98	10.26	9.93	10.16	682626
2008-02-28	10.06	10.06	9.53	9.60	759075
2008-02-29	9.50	9.60	9.11	9.19	695880
2008-03-03	9.20	9.37	8.93	9.14	499883
2008-03-04	9.02	9.12	8.75	8.97	803949
2008-03-05	9.04	9.19	8.86	8.94	570600
2008-03-06	8.88	8.91	8.45	8.45	453168
2008-03-07	8.40	9.03	8.40	8.87	686447
2008-03-10	8.90	9.06	8.68	8.79	602233
2008-03-11	9.09	9.62	8.99	9.62	1567890
2008-03-12	9.63	10.07	9.25	9.26	1220872
2008-03-13	9.10	9.65	8.86	9.51	988428
2008-03-14	9.61	9.76	9.18	9.32	1266804
2008-03-17	9.07	9.87	8.96	9.66	908995
2008-03-18	9.91	10.25	9.60	10.11	890295
2008-03-19	10.20	10.49	9.97	10.20	1190251
2008-03-20	10.37	10.87	10.21	10.84	1770767
2008-03-24	10.70	11.40	10.61	10.94	876302
2008-03-25	10.91	11.10	10.55	11.04	457836
2008-03-26	11.10	11.17	10.60	10.79	359643
2008-03-27	10.82	10.89	10.41	10.52	534220
2008-03-28	10.51	10.57	10.18	10.18	352158
2008-03-31	10.19	10.82	10.19	10.41	789166
2008-04-01	10.63	11.10	10.63	10.92	695326
2008-04-02	10.94	11.00	10.64	10.81	406630
2008-04-03	10.69	10.87	10.55	10.67	393725
2008-04-04	10.73	10.73	10.36	10.42	339479
2008-04-07	10.51	10.66	10.27	10.44	290539
2008-04-08	10.34	10.41	10.14	10.32	645682
2008-04-09	10.35	10.45	9.83	9.90	686056
2008-04-10	9.92	10.31	9.77	10.05	658706
2008-04-11	9.91	10.13	9.78	9.80	513311
2008-04-14	9.78	9.79	9.45	9.49	381809
2008-04-15	9.60	9.89	9.53	9.77	461867
2008-04-16	9.99	10.06	9.65	9.80	931948
2008-04-17	9.88	10.37	9.60	10.29	1291668
2008-04-18	10.55	11.25	10.49	10.95	1439069
2008-04-21	11.05	11.07	10.10	10.72	1046161
2008-04-22	10.78	10.86	10.35	10.72	851566
2008-04-23	10.79	10.91	10.27	10.49	786193
2008-04-24	10.52	11.35	10.40	11.24	1010405
2008-04-25	11.31	11.46	11.05	11.35	611345
2008-04-28	11.38	11.83	11.28	11.68	1074706
2008-04-29	11.75	11.88	11.51	11.56	1078042
2008-04-30	11.62	11.72	11.41	11.48	584256
2008-05-01	11.45	12.11	11.45	12.10	1013069
2008-05-02	12.22	12.62	11.92	12.01	890897
2008-05-05	11.99	12.38	11.82	11.87	763445
2008-05-06	11.80	11.80	11.30	11.33	1571621
2008-05-07	11.35	11.49	10.81	10.85	778771
2008-05-08	10.92	11.11	10.53	10.66	586076
2008-05-09	10.86	11.23	10.40	10.58	488771
2008-05-12	10.62	10.91	10.57	10.75	663244
2008-05-13	10.79	10.84	10.48	10.66	488066
2008-05-14	10.66	10.75	10.55	10.66	594014
2008-05-15	10.65	10.65	10.37	10.60	761488
2008-05-16	10.67	10.67	10.27	10.44	538447
2008-05-19	10.42	10.59	10.25	10.35	739337
2008-05-20	10.30	10.33	10.12	10.30	563588
2008-05-21	10.35	10.49	9.95	10.16	910090
2008-05-22	10.20	10.50	10.00	10.28	678405
2008-05-23	10.20	10.34	10.00	10.19	581220
2008-05-27	10.22	10.44	10.11	10.37	457156
2008-05-28	10.42	10.48	10.24	10.45	854791
2008-05-29	10.40	11.09	10.40	10.82	1016534
2008-05-30	10.84	10.84	10.52	10.60	454130
2008-06-02	10.55	10.69	10.38	10.68	699716
2008-06-03	10.71	10.75	10.41	10.74	1246781
2008-06-04	10.68	10.79	10.38	10.47	800037
2008-06-05	11.08	12.00	11.08	11.50	2964294
2008-06-06	11.37	11.40	10.75	10.90	1223475
2008-06-09	10.71	11.04	10.37	10.69	767982
2008-06-10	10.59	11.05	10.52	10.83	878742
2008-06-11	10.78	10.92	10.45	10.47	1581518
2008-06-12	10.50	10.96	10.26	10.33	1352361
2008-06-13	10.42	10.69	9.78	10.11	2373248
2008-06-16	10.03	10.35	9.81	10.15	1340225
2008-06-17	10.20	10.45	9.77	9.88	1008632
2008-06-18	9.79	9.85	9.21	9.46	1746000
2008-06-19	9.47	9.86	9.18	9.86	1850633
2008-06-20	9.83	10.33	9.55	9.97	2082123
2008-06-23	10.07	10.23	9.53	9.57	1114327
2008-06-24	9.48	9.98	9.39	9.85	979003
2008-06-25	9.87	10.46	9.75	9.88	1399698
2008-06-26	9.75	10.09	9.74	9.96	1180534
2008-06-27	9.90	10.08	9.66	9.92	1947717
2008-06-30	9.91	9.93	9.39	9.44	1105579
2008-07-01	9.35	9.94	9.24	9.61	1138142
2008-07-02	9.57	9.86	9.06	9.11	1385195
2008-07-03	9.13	9.40	8.64	8.64	700080
2008-07-07	8.73	8.86	8.00	8.40	1440393
2008-07-08	8.41	9.20	8.15	9.16	1476697
2008-07-09	9.18	9.35	8.59	8.62	1046456
2008-07-10	8.60	8.88	8.37	8.61	1744473
2008-07-11	8.52	8.77	8.20	8.67	1544854
2008-07-14	9.08	9.47	7.84	7.89	1575456
2008-07-15	7.78	8.09	7.12	7.65	2156259
2008-07-16	7.75	8.79	7.65	8.73	1366660
2008-07-17	9.15	11.07	9.15	10.48	3073123
2008-07-18	10.49	10.63	10.07	10.60	2209507
2008-07-21	10.64	10.99	10.21	10.23	1116589
2008-07-22	10.19	11.20	9.68	11.19	2008608
2008-07-23	11.15	11.87	11.10	11.24	2231276
2008-07-24	11.22	11.44	10.55	10.70	1399291
2008-07-25	10.88	11.20	10.45	10.79	1080323
2008-07-28	10.72	10.92	10.06	10.25	827494
2008-07-29	10.20	11.20	10.05	11.15	1299692
2008-07-30	11.18	11.50	10.97	11.47	1588042
2008-07-31	11.13	11.50	11.13	11.32	869115
2008-08-01	11.49	11.61	11.17	11.49	762695
2008-08-04	11.51	11.64	10.97	11.35	798595
2008-08-05	11.55	11.68	11.25	11.62	866119
2008-08-06	11.48	11.67	11.08	11.59	672738
2008-08-07	11.34	11.80	10.91	11.19	948251
2008-08-08	11.15	11.55	11.00	11.46	709145
2008-08-11	11.49	11.89	11.24	11.84	962842
2008-08-12	11.72	11.90	11.40	11.73	1093526
2008-08-13	11.64	11.64	10.81	11.10	1065567
2008-08-14	10.92	11.41	10.62	11.37	616591
2008-08-15	11.60	12.40	11.46	11.81	1414164
2008-08-18	11.82	11.93	11.10	11.22	565458
2008-08-19	11.06	11.17	10.65	10.93	737210
2008-08-20	10.98	11.16	10.45	10.80	629678
2008-08-21	10.62	10.90	10.56	10.65	506915
2008-08-22	10.64	10.98	10.56	10.84	824940
2008-08-25	10.71	10.84	10.40	10.50	520245
2008-08-26	10.47	10.50	9.90	10.20	910539
2008-08-27	10.17	10.36	9.92	10.32	894861
2008-08-28	10.38	10.95	10.31	10.92	624399
2008-08-29	10.80	10.96	10.68	10.75	450997
2008-09-02	11.01	11.34	10.67	10.81	1020296
2008-09-03	10.78	11.29	10.65	11.12	1675557
2008-09-04	10.98	11.41	10.57	10.72	842189
2008-09-05	10.59	11.21	10.47	11.11	1226782
2008-09-08	11.46	12.00	11.16	11.89	1234023
2008-09-09	11.74	12.26	11.54	11.67	1120672
2008-09-10	11.75	11.93	11.24	11.72	1227750
2008-09-11	11.52	11.73	10.90	11.61	2210290
2008-09-12	11.37	12.25	11.20	12.11	1235339
2008-09-15	11.98	12.08	11.58	11.86	1226494
2008-09-16	11.61	12.62	11.52	12.60	1551390
2008-09-17	12.27	12.74	11.56	11.96	1122718
2008-09-18	12.29	15.75	11.79	14.01	2766460
2008-09-19	16.53	20.00	13.10	15.01	3158502
2008-09-22	15.20	15.50	13.30	13.95	620874
2008-09-23	13.84	14.22	13.53	13.53	312773
2008-09-24	13.58	14.74	13.50	14.15	533920
2008-09-25	14.50	14.50	13.74	13.79	380046
2008-09-26	13.60	14.00	12.89	13.96	368797
2008-09-29	13.70	14.00	12.90	13.39	335330
2008-09-30	14.00	14.50	13.59	13.90	519405
2008-10-01	13.90	14.75	13.16	13.89	375844
2008-10-02	14.00	14.00	13.51	13.56	238637
2008-10-03	13.95	14.33	13.25	13.25	787649
2008-10-06	13.19	13.34	11.54	12.65	537696
2008-10-07	12.65	12.65	10.66	10.90	614046
2008-10-08	10.76	12.56	10.50	10.68	490367
2008-10-09	10.69	11.36	9.50	9.51	858160
2008-10-10	9.32	12.35	9.14	11.64	1422920
2008-10-13	11.91	12.06	10.77	11.39	945087
2008-10-14	10.90	13.04	10.85	11.59	991288
2008-10-15	11.42	12.99	11.17	11.19	659362
2008-10-16	13.05	13.05	10.85	12.03	893357
2008-10-17	11.97	12.58	9.57	11.50	795073
2008-10-20	11.62	12.36	11.51	12.33	620661
2008-10-21	12.06	12.43	11.60	11.88	551788
2008-10-22	11.55	12.03	11.25	11.45	735286
2008-10-23	11.52	11.75	9.90	10.58	1072303
2008-10-24	9.83	10.77	9.83	10.27	585041
2008-10-27	10.20	10.75	10.08	10.19	371269
2008-10-28	10.52	11.88	9.95	11.66	560463
2008-10-29	11.62	12.01	11.29	11.50	565840
2008-10-30	11.86	11.99	11.28	11.77	400131
2008-10-31	11.60	12.70	11.59	12.66	448026
2008-11-03	12.55	12.92	12.24	12.48	359462
2008-11-04	12.50	13.35	12.11	13.26	732185
2008-11-05	12.97	13.24	12.11	12.23	536526
2008-11-06	12.07	12.61	11.35	11.55	556724
2008-11-07	11.62	11.90	11.20	11.67	377425
2008-11-10	11.91	11.95	11.49	11.77	380169
2008-11-11	11.60	12.20	11.60	11.82	349475
2008-11-12	11.52	11.87	11.06	11.16	760353
2008-11-13	11.27	12.34	10.45	12.17	923659
2008-11-14	11.95	12.50	11.26	11.29	544593
2008-11-17	11.18	11.53	10.95	11.00	547875
2008-11-18	11.05	11.39	10.35	10.98	871340
2008-11-19	10.82	11.28	9.94	9.97	973233
2008-11-20	9.84	10.20	9.25	9.79	1372881
2008-11-21	10.00	10.16	8.58	9.87	1452286
2008-11-24	9.98	10.96	9.68	10.72	1087195
2008-11-25	10.97	11.17	10.21	11.17	773827
2008-11-26	10.80	11.43	10.80	11.15	707035
2008-11-28	10.96	11.23	10.91	11.23	158237
2008-12-01	10.85	11.34	9.28	9.29	601821
2008-12-02	9.57	10.45	9.35	10.43	664313
2008-12-03	10.06	10.98	10.00	10.75	732338
2008-12-04	10.47	11.00	10.12	10.42	529746
2008-12-05	10.21	11.05	9.81	11.04	550145
2008-12-08	11.19	11.30	10.68	10.91	626927
2008-12-09	11.20	11.30	10.48	10.50	632611
2008-12-10	10.11	11.20	10.04	10.80	399716
2008-12-11	10.46	10.82	9.85	9.97	735416
2008-12-12	9.79	10.46	9.61	10.29	517093
2008-12-15	10.30	10.32	9.69	9.97	408921
2008-12-16	9.69	10.77	9.69	10.74	602788
2008-12-17	10.57	11.00	10.02	10.66	548885
2008-12-18	10.30	10.94	10.30	10.46	499986
2008-12-19	10.83	11.23	9.98	10.39	1868091
2008-12-22	10.37	10.60	10.21	10.50	550409
2008-12-23	10.60	10.72	10.37	10.45	286193
2008-12-24	10.42	10.47	10.24	10.45	99849
2008-12-26	10.51	10.75	10.41	10.55	139553
2008-12-29	10.55	10.86	10.55	10.78	476878
2008-12-30	10.14	11.50	10.14	11.49	546116
2008-12-31	11.50	12.00	11.33	11.90	830044
2009-01-02	11.95	12.11	11.28	11.62	711793
2009-01-05	11.64	11.75	10.81	10.92	418948
2009-01-06	11.03	11.29	10.88	11.15	427591
2009-01-07	11.02	11.14	10.78	10.93	474808
2009-01-08	10.50	11.29	10.50	10.90	675456
2009-01-09	10.87	11.23	10.40	10.45	575808
2009-01-12	10.45	10.73	9.96	10.04	588210
2009-01-13	9.95	10.13	9.76	9.94	552085
2009-01-14	9.81	9.89	9.26	9.29	427156
2009-01-15	9.31	9.37	8.75	9.15	1068381
2009-01-16	9.01	9.24	8.49	8.79	919385
2009-01-20	8.93	8.93	8.01	8.02	1264160
2009-01-21	8.12	8.41	7.78	8.41	1302355
2009-01-22	8.22	8.87	8.01	8.32	1017140
2009-01-23	8.23	8.94	8.23	8.77	712805
2009-01-26	8.83	9.39	8.61	8.86	777316
2009-01-27	8.87	9.26	8.79	9.05	512340
2009-01-28	9.26	9.98	9.24	9.81	835323
2009-01-29	9.70	9.81	9.24	9.26	255893
2009-01-30	9.13	9.54	8.94	8.99	481783
2009-02-02	8.83	9.12	8.79	9.00	626171
2009-02-03	8.77	9.08	8.64	8.88	509073
2009-02-04	8.91	9.40	8.91	8.95	473877
2009-02-05	8.86	9.53	8.70	9.20	488195
2009-02-06	9.16	9.90	9.10	9.85	1045108
2009-02-09	9.76	10.00	9.63	9.91	509201
2009-02-10	9.90	9.95	8.92	8.93	694331
2009-02-11	8.63	9.47	8.63	9.20	526429
2009-02-12	9.04	9.18	8.61	9.12	587877
2009-02-13	9.10	9.20	8.70	8.77	508443
2009-02-17	8.64	8.64	8.04	8.04	470375
2009-02-18	8.04	8.30	7.85	7.89	517009
2009-02-19	8.03	8.13	7.64	7.65	451816
2009-02-20	7.53	7.72	7.21	7.52	1140031
2009-02-23	7.57	7.88	7.53	7.55	671664
2009-02-24	7.70	8.11	7.51	8.08	491456
2009-02-25	8.03	8.26	7.51	7.98	839662
2009-02-26	8.09	8.86	8.02	8.35	962604
2009-02-27	8.19	8.34	6.77	7.02	3183097
2009-03-02	7.29	7.56	6.97	7.10	3041056
2009-03-03	7.23	7.50	6.52	6.63	1527365
2009-03-04	6.80	6.92	6.54	6.78	1410851
2009-03-05	6.61	6.82	5.93	5.95	1647959
2009-03-06	6.07	6.42	5.61	5.77	1730319
2009-03-09	5.68	5.95	5.31	5.62	2042059
2009-03-10	5.82	6.56	5.82	6.56	1776769
2009-03-11	6.61	7.14	6.17	6.36	1368064
2009-03-12	6.34	7.04	6.25	6.85	1481507
2009-03-13	6.89	7.10	6.71	6.80	1353245
2009-03-16	6.91	7.17	6.79	6.82	1524034
2009-03-17	6.83	7.45	6.83	7.45	1089747
2009-03-18	7.44	8.36	7.34	8.11	2063693
2009-03-19	7.97	8.19	7.32	7.39	1988844
2009-03-20	7.44	7.47	6.98	7.07	1722452
2009-03-23	7.32	7.99	7.05	7.97	1169134
2009-03-24	7.99	8.00	7.06	7.09	1103868
2009-03-25	7.39	7.62	6.88	7.57	1478066
2009-03-26	7.60	7.75	7.46	7.70	1159108
2009-03-27	7.50	7.67	6.55	6.62	2161559
2009-03-30	6.55	6.61	5.97	6.07	1312307
2009-03-31	6.19	6.80	6.19	6.63	1563045
2009-04-01	6.45	6.85	6.27	6.73	1342591
2009-04-02	6.94	7.17	6.87	7.05	1198512
2009-04-03	7.00	7.06	6.76	7.02	943048
2009-04-06	6.93	7.07	6.43	6.53	974122
2009-04-07	6.40	6.58	6.23	6.24	661434
2009-04-08	6.45	6.90	6.17	6.42	1514424
2009-04-09	6.84	7.13	6.64	7.08	1258610
2009-04-13	6.99	7.63	6.89	7.60	1345638
2009-04-14	7.43	7.63	6.82	6.85	1597810
2009-04-15	6.83	7.10	6.51	7.07	991329
2009-04-16	7.18	7.28	6.74	7.13	1644992
2009-04-17	7.15	7.15	6.53	6.75	1884276
2009-04-20	6.61	6.62	6.12	6.15	1343004
2009-04-21	6.15	6.51	5.75	6.47	2336620
2009-04-22	6.47	6.61	6.00	6.22	1696918
2009-04-23	6.25	6.30	5.82	5.97	1148735
2009-04-24	6.06	6.55	5.93	6.43	1678761
2009-04-27	6.26	6.39	5.88	5.96	1001204
2009-04-28	5.90	6.06	5.83	5.88	735807
2009-04-29	5.92	6.40	5.88	6.36	1156815
2009-04-30	6.45	6.45	6.01	6.01	1558936
2009-05-01	6.08	6.17	5.85	5.88	652238
2009-05-04	5.97	6.34	5.93	6.33	648310
2009-05-05	6.26	6.30	5.92	6.04	849009
2009-05-06	6.12	7.05	6.12	6.91	1963181
2009-05-07	7.00	7.46	6.88	7.40	2679117
2009-05-08	7.30	7.77	7.04	7.72	1945259
2009-05-11	7.55	7.66	7.27	7.36	947934
2009-05-12	7.32	7.59	6.93	7.05	1294361
2009-05-13	7.01	7.08	6.55	6.56	1029490
2009-05-14	6.62	6.73	6.35	6.55	850279
2009-05-15	6.53	6.53	6.22	6.35	629587
2009-05-18	6.44	6.74	6.37	6.70	785353
2009-05-19	6.63	6.74	6.39	6.41	807886
2009-05-20	6.48	6.59	5.96	6.02	1264428
2009-05-21	5.95	6.03	5.81	5.95	1005843
2009-05-22	5.99	6.09	5.81	5.94	588318
2009-05-26	5.88	6.35	5.88	6.28	530550
2009-05-27	6.27	6.34	6.01	6.07	703507
2009-05-28	6.15	6.30	5.81	6.10	592271
2009-05-29	6.13	6.36	6.00	6.35	733685
2009-06-01	6.42	6.73	6.21	6.47	718293
2009-06-02	6.45	6.51	6.25	6.28	950833
2009-06-03	6.25	6.30	6.02	6.11	671596
2009-06-04	6.16	6.59	5.85	6.54	1385737
2009-06-05	6.64	6.76	6.25	6.45	1105091
2009-06-08	6.44	6.65	6.31	6.52	655630
2009-06-09	6.58	6.71	6.32	6.48	1053767
2009-06-10	6.53	6.90	6.49	6.58	986609
2009-06-11	6.62	6.87	6.52	6.60	605476
2009-06-12	6.60	6.67	6.45	6.58	574926
2009-06-15	6.50	6.68	6.10	6.32	876397
2009-06-16	6.43	6.43	6.16	6.18	435266
2009-06-17	6.19	6.33	5.85	6.11	1014804
2009-06-18	6.10	6.40	6.01	6.10	830656
2009-06-19	6.21	6.31	6.01	6.05	1720503
2009-06-22	6.00	6.08	5.80	5.87	944258
2009-06-23	5.94	6.00	5.75	5.75	886311
2009-06-24	5.83	5.90	5.69	5.78	799072
2009-06-25	5.74	6.23	5.70	6.15	920236
2009-06-26	6.12	6.42	6.00	6.42	1359397
2009-06-29	6.29	6.29	6.04	6.15	987809
2009-06-30	6.09	6.24	5.91	5.97	872532
2009-07-01	6.01	6.34	5.95	6.22	976853
2009-07-02	6.10	6.23	5.69	5.84	1137955
2009-07-06	5.83	6.00	5.58	5.84	769663
2009-07-07	5.83	5.87	5.57	5.59	1247186
2009-07-08	5.65	5.80	5.28	5.43	1803582
2009-07-09	5.49	5.53	5.19	5.22	1879248
2009-07-10	5.27	5.32	4.91	5.19	2469369
2009-07-13	5.43	5.85	5.32	5.74	1703184
2009-07-14	5.74	5.78	5.58	5.67	884436
2009-07-15	5.72	6.07	5.64	5.93	1330477
2009-07-16	6.32	6.69	6.08	6.67	2760844
2009-07-17	6.66	6.73	6.14	6.20	1893294
2009-07-20	6.26	6.39	5.96	6.14	1235545
2009-07-21	5.90	6.32	5.90	6.26	2342095
2009-07-22	6.35	6.50	6.15	6.30	6316558
2009-07-23	6.28	6.75	6.28	6.73	1952359
2009-07-24	6.68	6.75	6.46	6.62	1208440
2009-07-27	6.63	6.97	6.60	6.93	1277707
2009-07-28	6.85	7.35	6.81	7.31	1372279
2009-07-29	7.21	7.43	7.17	7.29	923177
2009-07-30	7.40	7.93	7.33	7.75	2557169
2009-07-31	7.69	7.87	7.48	7.54	5630710
2009-08-03	7.59	7.75	7.40	7.60	971721
2009-08-04	7.52	8.18	7.40	8.05	2143596
2009-08-05	8.02	8.19	7.88	7.98	3058696
2009-08-06	7.99	7.99	7.55	7.73	2488348
2009-08-07	7.88	8.37	7.75	8.08	1841524
2009-08-10	8.01	8.45	8.01	8.21	1018349
2009-08-11	8.20	8.30	7.75	7.80	1202540
2009-08-12	7.79	7.99	7.78	7.82	900495
2009-08-13	7.90	7.91	7.57	7.76	774187
2009-08-14	7.70	7.72	7.51	7.63	1030156
2009-08-17	7.45	7.59	7.28	7.45	1522186
2009-08-18	7.47	7.56	7.41	7.44	844765
2009-08-19	7.34	7.53	7.33	7.45	752646
2009-08-20	7.41	7.74	7.38	7.65	1154575
2009-08-21	7.76	7.84	7.61	7.69	1257582
2009-08-24	7.71	7.80	7.28	7.35	913755
2009-08-25	7.38	7.54	7.33	7.47	961605
2009-08-26	7.48	7.72	7.36	7.51	1119159
2009-08-27	7.51	7.51	7.21	7.37	946484
2009-08-28	7.47	7.47	7.06	7.12	1135103
2009-08-31	7.07	7.16	6.91	7.01	1071528
2009-09-01	6.98	7.17	6.61	6.90	2212553
2009-09-02	6.90	7.03	6.70	6.70	963090
2009-09-03	6.71	7.09	6.65	7.03	1614733
2009-09-04	7.03	7.26	6.97	7.20	823007
2009-09-08	7.31	7.37	7.23	7.29	617101
2009-09-09	7.29	7.59	7.20	7.50	726688
2009-09-10	7.47	7.51	7.30	7.49	377480
2009-09-11	7.50	7.77	7.40	7.68	891689
2009-09-14	7.60	7.64	7.38	7.57	718842
2009-09-15	7.55	7.97	7.47	7.93	749649
2009-09-16	7.95	8.64	7.83	8.61	1763369
2009-09-17	8.63	8.70	8.14	8.24	959842
2009-09-18	8.29	8.39	8.01	8.25	826253
2009-09-21	8.18	8.25	8.05	8.14	517027
2009-09-22	8.24	8.44	8.12	8.35	1001329
2009-09-23	8.35	8.36	8.11	8.13	694220
2009-09-24	8.15	8.21	7.80	7.95	773944
2009-09-25	7.94	7.95	7.59	7.73	822683
2009-09-28	7.74	7.89	7.58	7.79	708101
2009-09-29	7.77	7.93	7.70	7.84	644660
2009-09-30	7.82	7.87	7.50	7.59	877039
2009-10-01	7.58	7.81	7.31	7.35	979242
2009-10-02	7.25	7.42	6.93	7.37	1001974
2009-10-05	7.39	7.56	7.37	7.42	928988
2009-10-06	7.45	7.70	7.43	7.54	1021033
2009-10-07	7.53	7.66	7.25	7.44	471909
2009-10-08	7.53	7.60	7.38	7.46	834482
2009-10-09	7.45	7.66	7.44	7.66	742886
2009-10-12	7.64	7.75	7.52	7.54	390260
2009-10-13	7.52	7.68	7.34	7.52	516903
2009-10-14	7.61	7.86	7.45	7.85	765595
2009-10-15	7.82	7.88	7.61	7.85	866400
2009-10-16	7.80	7.89	7.64	7.65	676896
2009-10-19	8.30	8.65	8.24	8.26	3005830
2009-10-20	8.32	8.32	8.01	8.15	1167034
2009-10-21	8.08	8.25	7.81	7.86	1401524
2009-10-22	7.95	8.85	7.94	8.81	2044808
2009-10-23	8.80	9.00	8.41	8.69	1742000
2009-10-26	8.69	8.83	8.51	8.65	1323606
2009-10-27	8.71	9.00	8.49	8.52	1984796
2009-10-28	8.48	8.53	8.07	8.14	1848486
2009-10-29	8.22	8.46	8.08	8.38	1352312
2009-10-30	8.36	8.41	7.93	8.01	1447461
2009-11-02	8.05	8.24	7.73	7.92	1298654
2009-11-03	7.84	7.94	7.56	7.88	1100866
2009-11-04	7.96	7.96	7.52	7.61	1128654
2009-11-05	7.67	7.77	7.37	7.75	1827547
2009-11-06	7.62	7.89	7.55	7.74	1306329
2009-11-09	7.80	7.99	7.76	7.89	954042
2009-11-10	7.85	7.92	7.78	7.82	716959
2009-11-11	7.93	8.16	7.85	7.98	661493
2009-11-12	7.98	8.17	7.66	7.67	639368
2009-11-13	7.67	7.90	7.60	7.79	1053222
2009-11-16	7.94	8.47	7.93	8.40	2110794
2009-11-17	8.39	8.44	8.10	8.35	1103066
2009-11-18	8.31	8.42	8.16	8.21	769094
2009-11-19	8.09	8.13	7.87	7.92	1072737
2009-11-20	7.86	8.18	7.71	7.77	1080934
2009-11-23	7.92	7.96	7.70	7.80	1113790
2009-11-24	7.83	7.85	7.53	7.78	2294019
2009-11-25	7.79	8.00	7.78	7.83	875990
2009-11-27	7.56	7.80	7.56	7.65	513804
2009-11-30	7.63	7.78	7.58	7.75	1145656
2009-12-01	7.76	7.84	7.67	7.79	1194467
2009-12-02	7.77	8.06	7.77	8.01	1279441
2009-12-03	8.01	8.28	7.73	7.76	1562136
2009-12-04	7.95	8.14	7.80	7.84	1834163
2009-12-07	7.83	8.02	7.83	7.92	605392
2009-12-08	7.86	8.00	7.81	7.88	580781
2009-12-09	7.87	8.05	7.77	8.04	851724
2009-12-10	8.02	8.38	7.98	8.24	1677976
2009-12-11	8.27	8.35	8.09	8.17	795480
2009-12-14	8.19	8.20	7.98	8.05	1147345
2009-12-15	8.02	8.15	7.97	8.07	930394
2009-12-16	8.14	8.19	8.01	8.09	1093627
2009-12-17	8.10	8.16	7.98	8.07	939939
2009-12-18	8.11	8.22	8.04	8.22	1734730
2009-12-21	8.23	8.34	8.14	8.32	834285
2009-12-22	8.35	8.50	8.31	8.47	690047
2009-12-23	8.50	8.60	8.20	8.60	948843
2009-12-24	8.62	8.74	8.53	8.71	248865
2009-12-28	8.73	8.90	8.65	8.90	667366
2009-12-29	8.89	8.91	8.53	8.88	632369
2009-12-30	8.85	8.94	8.77	8.85	1086400
2009-12-31	8.87	8.90	8.62	8.64	838043
2010-01-04	8.78	9.09	8.74	9.09	3327009
2010-01-05	9.05	9.09	8.47	8.72	3100641
2010-01-06	8.72	8.85	8.65	8.79	785226
2010-01-07	8.75	9.25	8.74	9.09	2770997
2010-01-08	9.05	9.56	8.95	9.52	1492618
2010-01-11	9.56	9.66	9.40	9.60	1915007
2010-01-12	9.55	9.66	9.39	9.42	1004086
2010-01-13	9.49	9.51	9.22	9.39	794580
2010-01-14	9.34	9.88	9.34	9.86	1474738
2010-01-15	9.89	9.97	9.67	9.86	1335869
2010-01-19	9.86	9.87	9.50	9.57	1582909
2010-01-20	9.50	9.69	9.20	9.58	829009
2010-01-21	9.55	10.23	9.46	10.19	3442629
2010-01-22	9.99	10.38	9.85	9.95	4197776
2010-01-25	9.83	9.98	9.24	9.56	1903399
2010-01-26	9.54	9.77	9.30	9.52	1323392
2010-01-27	9.44	9.79	9.38	9.76	1272757
2010-01-28	9.81	10.26	9.49	9.62	1173919
2010-01-29	9.70	9.96	9.50	9.58	2299307
2010-02-01	9.61	9.65	9.13	9.24	1244846
2010-02-02	9.22	9.24	8.94	9.02	1540315
2010-02-03	8.99	9.01	8.62	8.94	1088572
2010-02-04	8.84	8.84	8.60	8.70	1790980
2010-02-05	8.70	8.99	8.60	8.82	1542134
2010-02-08	8.81	8.92	8.63	8.65	646665
2010-02-09	8.75	8.85	8.65	8.76	919392
2010-02-10	8.75	8.90	8.69	8.82	803952
2010-02-11	8.76	8.95	8.68	8.77	734750
2010-02-12	8.68	8.74	8.44	8.72	1193896
2010-02-16	8.76	8.79	8.63	8.78	425906
2010-02-17	8.84	8.95	8.66	8.81	535119
2010-02-18	8.82	8.92	8.79	8.83	309503
2010-02-19	8.82	8.98	8.71	8.95	515784
2010-02-22	8.96	9.32	8.88	9.24	836957
2010-02-23	9.25	9.38	9.09	9.22	1324231
2010-02-24	9.23	9.59	9.20	9.49	543603
2010-02-25	9.37	9.49	9.32	9.44	313494
2010-02-26	9.43	9.44	9.12	9.30	871770
2010-03-01	9.34	9.39	9.16	9.30	455905
2010-03-02	9.35	9.47	9.24	9.42	639941
2010-03-03	9.45	9.51	9.33	9.40	387322
2010-03-04	9.46	9.54	9.33	9.40	348968
2010-03-05	9.44	9.76	9.36	9.75	677603
2010-03-08	9.78	9.85	9.62	9.65	451994
2010-03-09	9.61	9.74	9.50	9.56	359575
2010-03-10	9.56	9.99	9.56	9.79	533941
2010-03-11	9.74	9.93	9.65	9.91	462761
2010-03-12	9.96	9.96	9.65	9.73	455731
2010-03-15	9.68	9.80	9.59	9.77	510217
2010-03-16	9.80	9.80	9.65	9.75	457041
2010-03-17	9.75	9.89	9.70	9.84	750293
2010-03-18	9.87	10.04	9.69	10.00	1698525
2010-03-19	10.01	10.12	9.99	10.11	1407515
2010-03-22	10.06	10.39	10.03	10.39	1101212
2010-03-23	10.39	10.47	10.22	10.42	800948
2010-03-24	10.34	10.65	10.34	10.53	884248
2010-03-25	10.59	10.89	10.44	10.47	706274
2010-03-26	10.49	10.69	10.09	10.28	1140918
2010-03-29	10.28	10.28	10.07	10.18	559433
2010-03-30	10.22	10.27	10.05	10.07	465811
2010-03-31	10.05	10.09	9.93	9.93	780413
2010-04-01	9.99	10.07	9.75	9.93	861166
2010-04-05	9.89	9.92	9.72	9.85	541899
2010-04-06	9.61	10.03	9.48	9.63	1843303
2010-04-07	9.57	9.75	9.45	9.63	1220410
2010-04-08	9.87	9.98	9.65	9.91	1159484
2010-04-09	10.04	10.27	9.96	10.11	1295253
2010-04-12	10.17	10.30	10.10	10.25	583468
2010-04-13	10.25	10.49	10.02	10.38	872483
2010-04-14	10.50	10.91	10.46	10.83	1188793
2010-04-15	10.85	10.90	10.45	10.49	1027957
2010-04-16	10.48	10.55	10.24	10.30	1141845
2010-04-19	10.24	10.62	10.13	10.58	1037897
2010-04-20	10.43	10.81	10.43	10.80	2052917
2010-04-21	10.70	11.12	10.66	11.08	1500905
2010-04-22	11.25	11.85	11.16	11.46	2479675
2010-04-23	11.50	11.66	11.35	11.43	1096783
2010-04-26	11.47	11.62	11.29	11.45	1167643
2010-04-27	11.44	11.54	11.00	11.05	1307768
2010-04-28	11.07	11.27	10.96	11.18	859921
2010-04-29	11.26	11.41	11.18	11.35	1074002
2010-04-30	11.35	11.49	10.98	10.98	1008614
2010-05-03	11.05	11.27	10.95	11.20	684113
2010-05-04	11.06	11.06	10.48	10.54	943650
2010-05-05	10.45	10.72	10.28	10.55	651242
2010-05-06	10.50	10.66	9.60	10.01	1608553
2010-05-07	9.99	10.27	9.60	9.80	1741717
2010-05-10	10.14	10.42	10.09	10.41	960120
2010-05-11	10.19	10.80	10.06	10.65	1173085
2010-05-12	10.70	10.93	10.54	10.90	839871
2010-05-13	10.89	10.95	10.57	10.63	734519
2010-05-14	10.55	10.58	10.13	10.33	1174635
2010-05-17	10.69	11.13	10.64	10.80	1429064
2010-05-18	10.93	10.95	10.26	10.38	1286433
2010-05-19	10.34	10.66	10.11	10.17	1009649
2010-05-20	10.09	10.19	9.60	9.69	1247196
2010-05-21	9.57	9.93	9.50	9.75	1164199
2010-05-24	9.72	9.73	9.46	9.46	768888
2010-05-25	9.35	9.63	9.18	9.62	1551488
2010-05-26	9.74	10.02	9.73	9.77	1245875
2010-05-27	9.79	10.32	9.79	10.29	933508
2010-05-28	10.23	10.27	9.82	9.93	910988
2010-06-01	9.80	9.94	9.65	9.66	766188
2010-06-02	9.78	9.78	9.58	9.73	1479111
2010-06-03	9.80	9.85	9.59	9.74	547654
2010-06-04	9.50	9.61	9.12	9.36	1451315
2010-06-07	9.43	9.43	9.13	9.23	1013707
2010-06-08	9.26	9.32	9.00	9.15	1017709
2010-06-09	9.23	9.31	9.01	9.18	860109
2010-06-10	9.33	9.58	9.22	9.56	873148
2010-06-11	9.43	9.80	9.38	9.80	928283
2010-06-14	9.89	9.91	9.60	9.63	516156
2010-06-15	9.62	9.93	9.52	9.87	1001193
2010-06-16	9.87	10.36	9.70	10.22	1332653
2010-06-17	10.26	10.35	10.10	10.28	532603
2010-06-18	10.35	10.40	10.07	10.29	780299
2010-06-21	10.41	10.49	10.14	10.22	653058
2010-06-22	10.30	10.40	9.98	9.99	639671
2010-06-23	10.00	10.04	9.71	9.79	678932
2010-06-24	9.88	9.96	9.66	9.67	787045
2010-06-25	9.73	10.04	9.64	10.03	1338324
2010-06-28	9.85	9.96	9.66	9.87	661901
2010-06-29	9.72	9.81	9.51	9.58	1103485
2010-06-30	9.60	9.79	9.47	9.50	549508
2010-07-01	9.51	9.69	9.17	9.51	1051126
2010-07-02	9.64	9.68	9.34	9.46	432690
2010-07-06	9.61	9.72	9.23	9.31	745082
2010-07-07	9.37	9.74	9.32	9.71	632025
2010-07-08	9.81	10.00	9.81	10.00	665714
2010-07-09	10.01	10.50	9.97	10.41	932014
2010-07-12	10.35	10.42	10.20	10.35	531096
2010-07-13	10.47	10.76	10.40	10.75	983642
2010-07-14	10.67	10.67	10.33	10.49	812981
2010-07-15	10.50	10.50	10.08	10.25	553080
2010-07-16	10.13	10.20	9.82	9.92	748510
2010-07-19	9.92	10.02	9.64	9.81	435781
2010-07-20	9.66	9.94	9.50	9.94	610985
2010-07-21	10.01	10.10	9.60	9.70	886380
2010-07-22	9.88	10.63	9.83	10.50	1760950
2010-07-23	10.47	10.74	10.26	10.71	606487
2010-07-26	10.74	10.99	10.48	10.83	736673
2010-07-27	10.84	10.91	10.48	10.63	999936
2010-07-28	10.65	10.77	10.34	10.37	391121
2010-07-29	10.52	10.52	10.17	10.18	684324
2010-07-30	10.08	10.35	10.00	10.18	584477
2010-08-02	10.32	10.50	10.18	10.35	494288
2010-08-03	10.28	10.52	10.23	10.26	553650
2010-08-04	10.30	10.43	10.25	10.39	505990
2010-08-05	10.29	10.41	10.25	10.31	428206
2010-08-06	10.18	10.28	9.94	10.07	553410
2010-08-09	10.14	10.31	10.03	10.30	265805
2010-08-10	8.35	8.35	7.75	8.00	13257513
2010-08-11	8.06	8.36	7.95	7.97	4606888
2010-08-12	8.02	8.22	7.43	7.48	3447635
2010-08-13	7.50	8.21	7.42	8.06	3699050
2010-08-16	8.10	8.47	8.06	8.13	1819872
2010-08-17	8.26	8.26	7.86	7.87	1738451
2010-08-18	7.87	7.96	7.77	7.80	974579
2010-08-19	7.75	7.79	7.40	7.66	1867023
2010-08-20	7.63	7.76	7.44	7.56	1192180
2010-08-23	7.60	7.64	7.43	7.44	908782
2010-08-24	7.40	7.45	7.22	7.29	1542250
2010-08-25	7.22	7.26	7.06	7.19	1572271
2010-08-26	7.20	7.23	6.73	6.81	4396082
2010-08-27	6.87	6.92	6.66	6.88	1692250
2010-08-30	6.83	6.91	6.61	6.72	1216883
2010-08-31	6.69	6.88	6.66	6.81	1087534
2010-09-01	6.95	7.16	6.86	7.08	1013990
2010-09-02	7.00	7.20	6.88	7.18	1521975
2010-09-03	7.26	7.39	7.18	7.28	687303
2010-09-07	7.26	7.26	6.97	6.98	890851
2010-09-08	7.03	7.12	6.97	7.03	609104
2010-09-09	7.01	7.21	7.00	7.05	717389
2010-09-10	7.10	7.63	6.88	6.99	4379983
2010-09-13	7.07	7.09	6.99	7.07	1258566
2010-09-14	7.02	7.09	6.98	7.04	1006099
2010-09-15	7.02	7.26	7.00	7.21	1097898
2010-09-16	7.22	7.28	7.10	7.26	1135621
2010-09-17	7.34	7.35	7.11	7.19	1148335
2010-09-20	7.20	7.31	7.08	7.28	1080443
2010-09-21	7.29	7.75	7.25	7.55	2127322
2010-09-22	7.53	7.62	7.33	7.49	1546311
2010-09-23	7.43	7.60	7.29	7.35	1223474
2010-09-24	7.50	7.61	7.40	7.58	976536
2010-09-27	7.54	7.59	7.34	7.42	752733
2010-09-28	7.42	7.57	7.22	7.56	1108858
2010-09-29	7.48	7.56	7.40	7.53	700495
2010-09-30	7.56	7.65	7.46	7.51	876910
2010-10-01	7.60	7.65	7.47	7.51	851155
2010-10-04	7.51	7.56	7.40	7.50	623393
2010-10-05	7.61	7.68	7.44	7.61	740692
2010-10-06	7.61	8.00	7.61	7.91	848989
2010-10-07	7.97	7.97	7.72	7.78	431632
2010-10-08	7.78	7.94	7.64	7.91	481811
2010-10-11	7.93	7.93	7.77	7.86	304284
2010-10-12	7.85	8.00	7.68	7.97	593402
2010-10-13	7.90	8.23	7.83	8.15	837495
2010-10-14	8.12	8.15	7.85	7.98	745419
2010-10-15	8.05	8.06	7.81	7.86	835350
2010-10-18	7.86	8.07	7.86	8.06	402555
2010-10-19	7.95	8.12	7.67	7.74	2215017
2010-10-20	7.76	7.78	7.62	7.66	1180884
2010-10-21	7.71	8.02	7.65	7.89	1244631
2010-10-22	7.88	7.91	7.71	7.73	415233
2010-10-25	7.79	7.85	7.66	7.68	386876
2010-10-26	7.62	7.79	7.55	7.69	488252
2010-10-27	7.68	7.93	7.68	7.83	498794
2010-10-28	7.92	7.92	7.60	7.63	402123
2010-10-29	7.59	7.71	7.56	7.61	369790
2010-11-01	7.61	7.72	7.30	7.41	833742
2010-11-02	7.52	7.67	7.42	7.66	626029
2010-11-03	7.69	7.88	7.58	7.88	466863
2010-11-04	7.98	8.34	7.89	8.30	1244481
2010-11-05	8.34	8.68	8.25	8.49	655192
2010-11-08	8.45	8.45	8.26	8.31	261836
2010-11-09	8.35	8.47	8.27	8.32	404357
2010-11-10	8.32	8.43	8.20	8.36	416107
2010-11-11	8.25	8.61	8.16	8.53	524906
2010-11-12	8.47	8.48	8.34	8.36	450020
2010-11-15	8.40	8.48	8.33	8.35	295366
2010-11-16	8.30	8.41	8.16	8.41	543980
2010-11-17	8.40	8.40	8.12	8.18	385648
2010-11-18	8.29	8.42	8.22	8.32	272279
2010-11-19	8.31	8.31	8.14	8.21	287900
2010-11-22	8.17	8.23	8.03	8.13	246160
2010-11-23	8.03	8.64	8.02	8.31	1437480
2010-11-24	8.37	8.50	8.12	8.20	590702
2010-11-26	8.13	8.28	8.04	8.07	205588
2010-11-29	8.04	8.16	7.96	8.10	500791
2010-11-30	8.03	8.03	7.76	7.87	733153
2010-12-01	8.02	8.08	7.93	8.00	755245
2010-12-02	8.03	8.04	7.87	8.03	780577
2010-12-03	7.96	8.04	7.84	8.03	456466
2010-12-06	7.98	8.21	7.88	8.19	678823
2010-12-07	8.25	8.80	8.25	8.70	1767707
2010-12-08	8.70	8.88	8.65	8.88	1667560
2010-12-09	8.89	8.90	8.79	8.85	696580
2010-12-10	8.85	8.93	8.70	8.93	574963
2010-12-13	8.93	8.93	8.72	8.73	531633
2010-12-14	8.77	8.81	8.54	8.54	776452
2010-12-15	8.56	8.65	8.36	8.42	569939
2010-12-16	8.47	8.57	8.40	8.45	438326
2010-12-17	8.47	8.56	8.42	8.45	845476
2010-12-20	8.50	8.58	8.42	8.49	315576
2010-12-21	8.56	8.67	8.55	8.59	701205
2010-12-22	8.63	9.05	8.63	9.03	1236406
2010-12-23	9.06	9.09	8.86	8.92	337841
2010-12-27	8.80	8.95	8.72	8.92	320398
2010-12-28	8.93	8.97	8.80	8.86	310050
2010-12-29	8.91	8.91	8.75	8.83	196755
2010-12-30	8.80	8.86	8.70	8.79	261817
2010-12-31	8.75	8.90	8.66	8.67	369233
2011-01-03	8.76	8.78	8.62	8.73	609280
2011-01-04	8.74	8.85	8.39	8.48	723541
2011-01-05	8.47	8.67	8.43	8.59	448715
2011-01-06	8.61	8.64	8.41	8.42	527621
2011-01-07	8.48	8.58	8.05	8.09	817161
2011-01-10	8.10	8.33	7.93	8.25	679873
2011-01-11	8.28	8.45	8.25	8.40	863686
2011-01-12	8.50	8.54	8.31	8.35	448280
2011-01-13	8.33	8.48	8.30	8.35	499417
2011-01-14	8.37	8.88	8.36	8.78	1084226
2011-01-18	8.75	8.95	8.64	8.91	614378
2011-01-19	8.88	8.89	8.68	8.69	620816
2011-01-20	8.45	8.66	8.14	8.57	2216406
2011-01-21	8.58	8.58	8.29	8.49	972929
2011-01-24	8.45	8.51	8.31	8.48	737267
2011-01-25	8.42	8.44	8.23	8.40	1079091
2011-01-26	8.44	8.52	8.27	8.46	694271
2011-01-27	8.43	8.67	8.39	8.62	795664
2011-01-28	8.61	8.76	8.46	8.47	927700
2011-01-31	8.53	8.53	8.28	8.28	758953
2011-02-01	8.33	8.46	8.25	8.40	536277
2011-02-02	8.35	8.48	8.25	8.28	464592
2011-02-03	8.28	8.41	8.20	8.32	487479
2011-02-04	8.32	8.53	8.31	8.52	1015250
2011-02-07	8.51	8.67	8.45	8.59	684521
2011-02-08	8.57	8.72	8.54	8.65	505471
2011-02-09	8.60	8.68	8.53	8.65	697459
2011-02-10	8.63	8.70	8.44	8.50	496030
2011-02-11	8.45	8.66	8.42	8.66	458974
2011-02-14	8.62	8.74	8.57	8.68	300737
2011-02-15	8.65	8.73	8.58	8.59	500889
2011-02-16	8.59	8.70	8.52	8.67	324194
2011-02-17	8.64	8.64	8.55	8.64	389746
2011-02-18	8.70	8.73	8.65	8.70	519278
2011-02-22	8.60	8.72	8.47	8.48	687061
2011-02-23	8.46	8.53	8.31	8.34	632336
2011-02-24	8.34	8.34	8.18	8.23	1000340
2011-02-25	8.26	8.42	8.25	8.38	578264
2011-02-28	8.40	8.45	8.30	8.36	386860
2011-03-01	8.35	8.37	8.15	8.20	913060
2011-03-02	8.22	8.35	8.17	8.18	821712
2011-03-03	8.27	8.38	8.21	8.32	541207
2011-03-04	8.30	8.32	8.16	8.20	496031
2011-03-07	8.26	8.35	8.14	8.21	629936
2011-03-08	8.24	8.47	8.22	8.45	577953
2011-03-09	8.45	8.57	8.39	8.51	349234
2011-03-10	8.40	8.40	8.22	8.24	642356
2011-03-11	8.23	8.31	8.07	8.15	809385
2011-03-14	8.06	8.14	7.97	8.05	480252
2011-03-15	7.89	8.04	7.85	8.00	882361
2011-03-16	8.02	8.04	7.83	7.85	696264
2011-03-17	7.94	8.00	7.85	7.88	383130
2011-03-18	7.93	8.27	7.91	8.18	1608796
2011-03-21	8.26	8.42	8.24	8.42	488520
2011-03-22	8.42	8.56	8.29	8.43	421087
2011-03-23	8.40	8.42	8.25	8.33	572110
2011-03-24	8.35	8.35	8.18	8.19	340351
2011-03-25	8.25	8.38	8.18	8.22	473590
2011-03-28	8.16	8.17	8.04	8.10	321276
2011-03-29	8.50	9.20	8.50	8.84	2783306
2011-03-30	8.88	9.28	8.84	9.13	2021041
2011-03-31	9.12	9.32	9.10	9.31	1161941
2011-04-01	9.38	9.63	9.36	9.62	1234107
2011-04-04	9.61	9.90	9.52	9.82	1165340
2011-04-05	9.77	9.88	9.65	9.79	1225284
2011-04-06	9.81	9.85	9.74	9.77	996146
2011-04-07	9.79	9.85	9.52	9.53	629676
2011-04-08	9.62	9.65	9.37	9.40	515336
2011-04-11	9.38	9.58	9.37	9.47	561551
2011-04-12	9.38	9.54	9.32	9.39	676020
2011-04-13	9.47	9.51	9.15	9.18	547907
2011-04-14	9.13	9.24	9.06	9.20	433884
2011-04-15	9.18	9.36	9.18	9.24	460017
2011-04-18	9.00	9.32	9.00	9.13	506872
2011-04-19	9.15	9.18	9.00	9.15	703513
2011-04-20	9.22	9.31	9.13	9.30	650071
2011-04-21	9.43	9.43	9.10	9.30	740108
2011-04-25	9.33	9.80	9.32	9.44	796085
2011-04-26	9.48	9.69	9.42	9.58	600852
2011-04-27	9.61	9.84	9.51	9.82	661342
2011-04-28	9.78	9.94	9.78	9.87	524272
2011-04-29	9.89	9.89	9.64	9.74	864541
2011-05-02	9.78	9.78	9.52	9.52	563231
2011-05-03	9.51	9.68	9.46	9.56	496049
2011-05-04	9.55	9.58	9.39	9.43	443676
2011-05-05	9.39	9.52	9.22	9.29	674752
2011-05-06	9.38	9.39	9.11	9.14	534398
2011-05-09	9.20	9.26	9.07	9.24	576788
2011-05-10	9.29	9.48	9.24	9.38	320277
2011-05-11	9.36	9.36	9.11	9.16	499676
2011-05-12	9.15	9.30	9.06	9.23	335143
2011-05-13	9.25	9.25	9.02	9.04	322459
2011-05-16	9.03	9.13	9.00	9.03	472386
2011-05-17	9.02	9.20	9.01	9.16	579309
2011-05-18	9.18	9.24	9.05	9.22	397750
2011-05-19	9.27	9.34	9.15	9.18	520293
2011-05-20	9.13	9.20	9.06	9.12	639985
2011-05-23	9.01	9.13	9.01	9.04	472056
2011-05-24	9.05	9.06	8.90	8.91	545769
2011-05-25	8.90	8.99	8.75	8.80	966242
2011-05-26	8.77	8.86	8.65	8.79	1054937
2011-05-27	8.81	8.89	8.80	8.89	342902
2011-05-31	8.94	9.01	8.89	8.97	718651
2011-06-01	8.94	8.98	8.64	8.64	676833
2011-06-02	8.63	8.72	8.56	8.60	383515
2011-06-03	8.50	8.65	8.46	8.50	488859
2011-06-06	8.48	8.52	8.38	8.43	480080
2011-06-07	8.45	8.64	8.45	8.45	274212
2011-06-08	8.41	8.54	8.40	8.40	390610
2011-06-09	8.44	8.47	8.37	8.38	264918
2011-06-10	8.35	8.48	8.18	8.28	557655
2011-06-13	8.30	8.46	8.24	8.38	391134
2011-06-14	8.45	8.66	8.41	8.60	928483
2011-06-15	8.51	8.70	8.47	8.52	784932
2011-06-16	8.56	8.75	8.49	8.72	577656
2011-06-17	8.78	9.05	8.75	8.87	927364
2011-06-20	8.87	9.00	8.87	8.95	356124
2011-06-21	9.03	9.09	8.91	9.08	452230
2011-06-22	9.21	9.29	9.04	9.05	643871
2011-06-23	8.97	8.99	8.63	8.81	754606
2011-06-24	8.83	8.98	8.70	8.79	871849
2011-06-27	8.71	9.00	8.62	8.94	607574
2011-06-28	8.94	9.07	8.81	9.00	573345
2011-06-29	9.06	9.13	8.93	9.12	511160
2011-06-30	9.12	9.28	9.02	9.25	640158
2011-07-01	9.27	9.49	9.14	9.42	663669
2011-07-05	9.39	9.43	9.15	9.25	549551
2011-07-06	9.21	9.44	9.15	9.39	454857
2011-07-07	9.45	9.65	9.40	9.60	674222
2011-07-08	9.45	9.54	9.35	9.38	319353
2011-07-11	9.30	9.30	9.10	9.11	447278
2011-07-12	9.06	9.30	8.99	9.14	534828
2011-07-13	9.20	9.39	9.11	9.33	498247
2011-07-14	9.36	9.42	9.09	9.14	502175
2011-07-15	9.17	9.26	9.09	9.19	449288
2011-07-18	9.15	9.18	9.00	9.13	436802
2011-07-19	9.18	9.37	9.06	9.36	473142
2011-07-20	9.36	9.53	9.27	9.52	754557
2011-07-21	9.56	9.85	9.43	9.83	1226591
2011-07-22	9.86	10.00	9.71	9.93	884524
2011-07-25	9.78	9.90	9.70	9.80	532014
2011-07-26	9.76	9.88	9.74	9.76	1282103
2011-07-27	9.70	9.76	9.56	9.59	709453
2011-07-28	9.58	9.74	9.46	9.68	428846
2011-07-29	9.57	9.77	9.49	9.69	497166
2011-08-01	9.79	9.80	9.55	9.64	680248
2011-08-02	9.55	9.69	9.41	9.43	1063779
2011-08-03	9.41	9.61	9.28	9.60	1188039
2011-08-04	9.46	9.60	9.12	9.12	990475
2011-08-05	9.23	9.29	8.84	8.96	815594
2011-08-08	8.75	9.09	8.03	8.05	1344452
2011-08-09	8.25	8.53	7.70	8.53	1180594
2011-08-10	8.31	8.49	7.71	7.71	1490979
2011-08-11	7.78	8.34	7.72	8.25	1212316
2011-08-12	8.36	8.43	7.98	8.02	793824
2011-08-15	8.15	8.29	8.15	8.23	404259
2011-08-16	8.16	8.30	8.08	8.18	609033
2011-08-17	8.26	8.36	8.20	8.23	372778
2011-08-18	7.98	8.00	7.72	7.86	1076903
2011-08-19	7.74	7.97	7.64	7.66	889334
2011-08-22	7.90	7.90	7.66	7.75	487495
2011-08-23	7.80	8.08	7.70	8.05	650353
2011-08-24	8.06	8.31	7.99	8.17	798390
2011-08-25	8.34	8.51	7.94	7.98	738434
2011-08-26	7.93	8.21	7.82	8.15	653669
2011-08-29	8.25	8.63	8.25	8.62	623036
2011-08-30	8.56	8.73	8.38	8.66	737257
2011-08-31	8.71	8.78	8.58	8.73	679550
2011-09-01	8.71	8.82	8.30	8.31	498532
2011-09-02	8.12	8.24	7.90	7.97	808778
2011-09-06	7.72	7.96	7.70	7.94	655058
2011-09-07	8.06	8.57	8.05	8.46	741310
2011-09-08	8.35	8.53	8.19	8.22	673070
2011-09-09	8.15	8.36	7.78	7.88	1116579
2011-09-12	7.73	8.13	7.73	7.96	663082
2011-09-13	7.99	8.25	7.86	8.17	645698
2011-09-14	8.24	8.47	8.02	8.35	687628
2011-09-15	8.42	8.59	8.24	8.58	1062387
2011-09-16	8.66	8.71	8.38	8.61	1047335
2011-09-19	8.41	8.41	8.20	8.24	476277
2011-09-20	8.28	8.34	8.01	8.05	894388
2011-09-21	8.05	8.09	7.66	7.68	1161891
2011-09-22	7.45	7.75	7.41	7.57	1893869
2011-09-23	7.62	7.72	7.50	7.61	1001386
2011-09-26	7.69	8.04	7.58	8.03	756252
2011-09-27	8.22	8.35	8.00	8.12	852980
2011-09-28	8.08	8.19	7.66	7.66	612556
2011-09-29	7.89	8.04	7.77	8.02	625214
2011-09-30	7.87	8.15	7.68	7.69	762093
2011-10-03	7.52	7.80	7.34	7.34	1016654
2011-10-04	7.30	8.06	7.28	8.05	989426
2011-10-05	7.90	8.26	7.83	8.19	933147
2011-10-06	8.15	8.43	8.08	8.39	949291
2011-10-07	8.39	8.41	7.90	7.91	904625
2011-10-10	8.05	8.45	8.05	8.44	626304
2011-10-11	8.33	8.61	8.28	8.54	606342
2011-10-12	8.60	8.90	8.55	8.76	850391
2011-10-13	8.64	8.69	8.25	8.46	729275
2011-10-14	8.59	8.72	8.38	8.62	403224
2011-10-17	8.57	8.64	8.21	8.25	557509
2011-10-18	8.31	9.09	8.31	8.98	1186205
2011-10-19	8.94	9.18	8.85	8.98	1280214
2011-10-20	9.20	9.49	8.93	9.26	1640862
2011-10-21	9.50	9.67	9.35	9.66	3763824
2011-10-24	9.60	9.96	9.50	9.81	1184274
2011-10-25	9.70	9.70	9.29	9.33	981466
2011-10-26	9.54	9.87	9.17	9.48	1107480
2011-10-27	9.86	10.00	9.59	9.95	1406031
2011-10-28	9.86	9.98	9.69	9.78	995723
2011-10-31	9.66	10.00	9.56	9.71	880532
2011-11-01	9.44	9.63	9.21	9.47	2001941
2011-11-02	9.65	9.93	9.60	9.90	1118158
2011-11-03	9.97	10.12	9.79	10.10	1416996
2011-11-04	9.94	10.10	9.88	10.00	761102
2011-11-07	9.96	10.04	9.69	9.98	496504
2011-11-08	10.01	10.27	9.80	10.24	906042
2011-11-09	9.99	10.13	9.62	9.63	784574
2011-11-10	9.82	9.88	9.56	9.75	458034
2011-11-11	9.90	10.07	9.86	9.95	399923
2011-11-14	10.00	10.00	9.66	9.73	503133
2011-11-15	9.70	9.97	9.62	9.90	509270
2011-11-16	9.76	10.02	9.67	9.73	723832
2011-11-17	9.76	10.01	9.65	9.71	561684
2011-11-18	9.73	9.93	9.67	9.87	619276
2011-11-21	9.67	9.82	9.50	9.53	570503
2011-11-22	9.51	9.64	9.39	9.46	548514
2011-11-23	9.39	9.43	9.11	9.12	558140
2011-11-25	9.10	9.34	9.02	9.08	201120
2011-11-28	9.37	9.46	9.26	9.42	589143
2011-11-29	9.42	9.48	9.25	9.29	439853
2011-11-30	9.61	9.83	9.58	9.83	1409011
2011-12-01	9.77	9.94	9.63	9.81	555157
2011-12-02	9.98	10.05	9.85	9.90	1259822
2011-12-05	10.10	10.15	9.96	10.06	627875
2011-12-06	10.04	10.14	9.93	10.09	498645
2011-12-07	10.00	10.16	9.73	10.11	634243
2011-12-08	9.98	10.04	9.63	9.64	501260
2011-12-09	9.72	10.12	9.70	10.06	582089
2011-12-12	9.88	9.89	9.61	9.74	867059
2011-12-13	9.84	9.87	9.44	9.52	707768
2011-12-14	9.41	9.68	9.37	9.39	912894
2011-12-15	9.58	9.66	9.37	9.45	975785
2011-12-16	9.45	9.64	9.39	9.44	1781263
2011-12-19	9.51	9.64	9.23	9.26	769798
2011-12-20	9.52	9.76	9.49	9.66	1521945
2011-12-21	9.67	9.89	9.53	9.84	553604
2011-12-22	9.93	10.25	9.87	10.08	667523
2011-12-23	10.13	10.13	9.97	10.02	314150
2011-12-27	10.02	10.14	9.96	10.13	298275
2011-12-28	10.12	10.12	9.93	9.97	513709
2011-12-29	10.02	10.24	10.00	10.20	661917
2011-12-30	10.16	10.17	10.03	10.03	296329
2012-01-03	10.25	10.46	10.17	10.30	695697
2012-01-04	10.16	10.30	9.99	10.26	532745
2012-01-05	10.22	10.45	10.10	10.33	702143
2012-01-06	10.35	10.38	10.15	10.26	394903
2012-01-09	10.26	10.50	10.21	10.48	719763
2012-01-10	10.67	10.86	10.55	10.60	1267488
2012-01-11	10.51	10.63	10.41	10.58	322565
2012-01-12	10.58	10.66	10.39	10.63	369477
2012-01-13	10.44	10.69	10.43	10.63	867308
2012-01-17	10.72	10.93	10.70	10.88	1204993
2012-01-18	10.92	11.22	10.78	11.21	1252439
2012-01-19	10.92	11.06	10.15	10.66	2587070
2012-01-20	10.63	10.98	10.57	10.97	889327
2012-01-23	10.95	11.10	10.79	10.94	791670
2012-01-24	10.87	10.93	10.70	10.88	862551
2012-01-25	10.89	10.99	10.75	10.92	529366
2012-01-26	10.95	10.95	10.36	10.48	871581
2012-01-27	10.42	10.67	10.38	10.51	458198
2012-01-30	10.38	10.56	10.37	10.49	424748
2012-01-31	10.60	10.64	10.47	10.53	284798
2012-02-01	10.61	10.86	10.59	10.84	787700
2012-02-02	10.83	10.97	10.75	10.87	423533
2012-02-03	11.01	11.25	10.88	11.15	570600
2012-02-06	11.07	11.14	10.99	11.05	319073
2012-02-07	11.04	11.18	10.97	11.04	325305
2012-02-08	11.03	11.17	10.86	11.04	390864
2012-02-09	11.04	11.10	10.94	11.05	447094
2012-02-10	10.89	11.05	10.74	10.77	337364
2012-02-13	10.90	11.10	10.81	11.09	490289
2012-02-14	11.05	11.06	10.84	11.05	386056
2012-02-15	11.06	11.15	10.95	11.03	404863
2012-02-16	11.03	11.39	11.00	11.36	423981
2012-02-17	11.40	11.46	11.29	11.30	370124
2012-02-21	11.26	11.42	11.16	11.30	405825
2012-02-22	11.25	11.33	10.95	10.96	416396
2012-02-23	11.01	11.30	10.91	11.20	332882
2012-02-24	11.20	11.20	11.01	11.08	176018
2012-02-27	10.97	11.05	10.86	10.99	489399
2012-02-28	11.02	11.02	10.78	10.87	847852
2012-02-29	10.93	11.00	10.72	10.77	593391
2012-03-01	10.85	11.04	10.83	10.85	519848
2012-03-02	10.85	10.94	10.63	10.64	826197
2012-03-05	10.61	10.78	10.57	10.72	753859
2012-03-06	10.56	10.61	10.26	10.29	947272
2012-03-07	10.37	10.54	10.31	10.52	475637
2012-03-08	10.61	10.74	10.46	10.64	325271
2012-03-09	10.63	10.86	10.57	10.75	679875
2012-03-12	10.78	10.86	10.70	10.83	415377
2012-03-13	10.95	11.15	10.83	11.15	525948
2012-03-14	11.12	11.27	10.99	11.12	407010
2012-03-15	11.18	11.38	11.04	11.36	482745
2012-03-16	11.39	11.50	11.31	11.41	928589
2012-03-19	11.40	11.65	11.02	11.54	585151
2012-03-20	11.42	11.48	11.26	11.33	565767
2012-03-21	11.83	11.97	11.63	11.82	2869831
2012-03-22	11.59	11.66	11.41	11.49	1442002
2012-03-23	11.46	11.62	11.37	11.59	874191
2012-03-26	11.68	11.86	11.50	11.85	11390666
2012-03-27	11.83	11.95	11.69	11.69	1412236
2012-03-28	11.70	11.90	11.65	11.76	843544
2012-03-29	11.65	11.79	11.51	11.78	744503
2012-03-30	11.90	11.90	11.63	11.74	833821
2012-04-02	11.60	11.80	11.51	11.80	756835
2012-04-03	11.74	11.81	11.61	11.75	765800
2012-04-04	11.60	11.68	11.45	11.51	547781
2012-04-05	11.43	11.52	11.39	11.43	635354
2012-04-09	11.24	11.37	11.14	11.28	724929
2012-04-10	11.27	11.33	11.18	11.22	1200137
2012-04-11	11.37	11.52	11.32	11.45	638930
2012-04-12	11.46	11.63	11.43	11.59	543724
2012-04-13	11.50	11.62	11.19	11.19	681498
2012-04-16	11.27	11.36	11.18	11.30	1238563
2012-04-17	11.45	11.72	11.45	11.59	586784
2012-04-18	11.48	11.52	11.30	11.36	687621
2012-04-19	11.38	11.50	11.20	11.36	824099
2012-04-20	11.49	11.65	11.41	11.55	717012
2012-04-23	11.39	11.55	11.20	11.46	957295
2012-04-24	11.53	11.74	11.53	11.66	692489
2012-04-25	11.79	11.90	11.70	11.82	630298
2012-04-26	11.76	11.86	11.73	11.81	399622
2012-04-27	11.82	11.92	11.74	11.87	472519
2012-04-30	11.82	11.91	11.55	11.57	503213
2012-05-01	11.56	11.89	11.43	11.54	873263
2012-05-02	11.49	11.57	11.37	11.55	674901
2012-05-03	11.56	11.65	11.43	11.47	536745
2012-05-04	11.40	11.45	11.17	11.21	668568
2012-05-07	11.15	11.51	11.15	11.44	931611
2012-05-08	11.32	11.50	11.32	11.47	543054
2012-05-09	11.33	11.45	11.22	11.33	545080
2012-05-10	11.44	11.58	11.39	11.52	421777
2012-05-11	11.38	11.61	11.32	11.43	419032
2012-05-14	11.28	11.42	11.21	11.21	332616
2012-05-15	11.18	11.34	11.09	11.14	285803
2012-05-16	11.16	11.32	11.07	11.07	365068
2012-05-17	11.06	11.10	10.81	10.81	636924
2012-05-18	10.75	10.98	10.72	10.73	452938
2012-05-21	10.75	10.95	10.68	10.78	517091
2012-05-22	10.77	11.00	10.71	10.74	501953
2012-05-23	10.61	10.90	10.60	10.88	342370
2012-05-24	10.92	10.99	10.78	10.98	267982
2012-05-25	10.99	11.05	10.89	10.95	250846
2012-05-29	10.98	11.25	10.91	11.06	299257
2012-05-30	10.91	10.97	10.84	10.85	333922
2012-05-31	10.85	11.02	10.71	10.89	445025
2012-06-01	10.68	10.77	10.34	10.37	737940
2012-06-04	10.43	10.65	10.16	10.23	540482
2012-06-05	10.16	10.38	10.16	10.24	574202
2012-06-06	10.30	10.48	10.22	10.48	346520
2012-06-07	10.61	10.66	10.48	10.54	374704
2012-06-08	10.48	10.77	10.43	10.71	261304
2012-06-11	10.84	10.85	10.51	10.53	487052
2012-06-12	10.57	10.66	10.45	10.66	233472
2012-06-13	10.59	10.83	10.49	10.61	418850
2012-06-14	10.64	10.83	10.57	10.79	333633
2012-06-15	10.78	10.96	10.71	10.93	1262982
2012-06-18	10.84	11.03	10.77	10.89	291786
2012-06-19	10.92	11.12	10.88	11.08	327691
2012-06-20	11.07	11.13	10.94	11.10	375726
2012-06-21	11.06	11.12	10.80	10.81	359356
2012-06-22	10.91	11.10	10.83	11.04	448222
2012-06-25	10.84	10.93	10.77	10.87	296400
2012-06-26	10.86	11.00	10.84	10.95	398851
2012-06-27	11.00	11.30	10.98	11.29	513878
2012-06-28	11.37	11.40	11.10	11.40	390854
2012-06-29	11.50	11.69	11.50	11.65	509874
2012-07-02	11.63	11.72	11.50	11.70	623069
2012-07-03	11.74	11.80	11.62	11.80	236625
2012-07-05	11.72	11.83	11.69	11.75	379257
2012-07-06	11.60	11.78	11.60	11.65	237805
2012-07-09	11.61	11.65	11.47	11.58	274449
2012-07-10	11.68	11.73	11.40	11.52	268740
2012-07-11	11.53	11.69	11.48	11.64	282594
2012-07-12	11.52	11.63	11.47	11.54	462198
2012-07-13	11.62	11.80	11.58	11.75	332874
2012-07-16	11.76	11.79	11.64	11.68	329512
2012-07-17	11.74	11.78	11.56	11.76	454757
2012-07-18	11.73	11.90	11.63	11.75	307176
2012-07-19	11.95	12.00	11.54	11.58	455133
2012-07-20	11.49	11.72	11.49	11.64	633465
2012-07-23	11.47	11.60	11.45	11.52	538361
2012-07-24	11.60	11.65	11.45	11.54	435633
2012-07-25	11.60	11.60	11.46	11.49	388201
2012-07-26	11.65	11.75	11.59	11.71	495961
2012-07-27	11.73	11.97	11.61	11.89	490564
2012-07-30	11.87	11.98	11.80	11.83	499079
2012-07-31	11.81	11.97	11.78	11.80	547082
2012-08-01	11.83	11.90	11.60	11.60	556341
2012-08-02	11.54	11.63	11.35	11.47	488473
2012-08-03	11.56	11.79	11.56	11.74	542087
2012-08-06	11.77	12.00	11.72	11.76	795965
2012-08-07	11.84	11.99	11.81	11.88	417501
2012-08-08	11.78	12.00	11.78	11.91	350333
2012-08-09	11.87	11.92	11.78	11.80	315290
2012-08-10	11.78	11.78	11.68	11.76	235417
2012-08-13	11.76	11.79	11.64	11.78	174211
2012-08-14	11.80	11.97	11.70	11.91	582421
2012-08-15	11.85	11.98	11.85	11.96	211585
2012-08-16	11.95	12.00	11.86	11.98	248125
2012-08-17	11.94	12.11	11.93	12.10	328064
2012-08-20	12.09	12.20	12.03	12.14	260195
2012-08-21	12.21	12.38	12.07	12.13	317616
2012-08-22	12.10	12.18	11.95	12.00	203345
2012-08-23	12.00	12.01	11.80	11.82	251484
2012-08-24	11.80	11.97	11.80	11.88	141276
2012-08-27	11.92	12.02	11.87	11.93	134680
2012-08-28	11.94	12.06	11.90	11.99	359535
2012-08-29	12.04	12.09	11.99	12.02	433283
2012-08-30	11.97	12.12	11.93	11.96	289168
2012-08-31	12.06	12.06	11.81	11.95	840621
2012-09-04	11.93	12.06	11.84	12.04	481887
2012-09-05	12.09	12.09	11.86	11.98	646539
2012-09-06	12.03	12.30	12.02	12.21	455981
2012-09-07	12.30	12.46	12.28	12.39	360150
2012-09-10	12.34	12.37	12.26	12.27	300620
2012-09-11	12.25	12.44	12.22	12.35	214993
2012-09-12	12.40	12.47	12.25	12.42	274780
2012-09-13	12.43	12.77	12.31	12.60	566957
2012-09-14	12.66	12.95	12.63	12.74	668563
2012-09-17	12.64	12.74	12.39	12.42	571800
2012-09-18	12.44	12.54	12.37	12.42	417020
2012-09-19	12.46	12.52	12.33	12.36	386611
2012-09-20	12.31	12.37	12.16	12.25	369655
2012-09-21	12.41	12.46	12.08	12.10	3094388
2012-09-24	12.08	12.30	12.08	12.29	564727
2012-09-25	12.35	12.40	12.08	12.08	479776
2012-09-26	12.10	12.20	11.80	12.04	386856
2012-09-27	12.08	12.11	12.00	12.08	425813
2012-09-28	12.00	12.06	11.88	11.94	403061
2012-10-01	11.91	11.94	11.77	11.88	383614
2012-10-02	11.91	11.93	11.69	11.73	677722
2012-10-03	11.73	11.91	11.71	11.85	323862
2012-10-04	11.92	12.01	11.80	11.99	354695
2012-10-05	12.03	12.17	11.95	12.02	307894
2012-10-08	11.94	12.00	11.85	11.87	403507
2012-10-09	11.91	11.95	11.78	11.79	250447
2012-10-10	11.81	11.90	11.74	11.84	383460
2012-10-11	11.91	11.97	11.81	11.94	404815
2012-10-12	11.88	11.96	11.71	11.75	718301
2012-10-15	11.81	11.91	11.72	11.76	740704
2012-10-16	11.82	11.83	11.54	11.57	875897
2012-10-17	11.62	11.69	11.39	11.60	1270374
2012-10-18	11.62	11.62	11.31	11.32	887082
2012-10-19	11.26	11.43	11.11	11.19	725522
2012-10-22	11.20	11.24	11.10	11.18	442032
2012-10-23	11.02	11.08	10.88	11.02	754468
2012-10-24	11.10	11.12	10.94	10.98	370268
2012-10-25	11.05	11.10	10.88	10.99	611496
2012-10-26	10.98	11.03	10.81	10.85	408246
2012-10-31	10.89	10.89	10.70	10.82	717703
2012-11-01	10.86	11.12	10.82	11.02	472162
2012-11-02	11.03	11.14	10.84	10.94	545334
2012-11-05	10.92	11.00	10.81	10.98	575719
2012-11-06	10.99	11.10	10.85	10.86	478043
2012-11-07	10.77	10.84	10.34	10.34	581583
2012-11-08	10.35	10.39	10.10	10.12	434313
2012-11-09	10.04	10.30	10.01	10.21	564317
2012-11-12	10.25	10.27	10.12	10.23	456838
2012-11-13	10.15	10.23	9.92	9.94	333901
2012-11-14	9.95	10.10	9.59	9.61	558639
2012-11-15	9.53	9.67	9.43	9.61	562111
2012-11-16	9.59	9.71	9.49	9.66	434555
2012-11-19	9.75	9.85	9.68	9.85	446390
2012-11-20	9.86	10.04	9.85	9.99	412463
2012-11-21	9.99	10.00	9.84	9.94	281985
2012-11-23	9.99	10.24	9.94	10.23	148298
2012-11-26	10.19	10.25	10.08	10.23	253289
2012-11-27	10.21	10.23	9.97	9.99	525122
2012-11-28	9.93	10.12	9.87	10.11	466108
2012-11-29	10.19	10.24	10.10	10.14	245433
2012-11-30	10.18	10.22	10.00	10.16	504732
2012-12-03	10.13	10.19	9.99	10.06	333050
2012-12-04	10.04	10.13	9.99	10.12	429391
2012-12-05	10.14	10.22	10.05	10.06	219537
2012-12-06	10.07	10.11	9.98	10.08	223257
2012-12-07	10.12	10.14	9.98	10.10	211464
2012-12-10	10.10	10.16	10.06	10.13	245571
2012-12-11	10.20	10.30	10.13	10.20	561205
2012-12-12	10.23	10.24	9.99	10.02	336539
2012-12-13	10.00	10.02	9.90	9.94	234102
2012-12-14	9.94	9.94	9.77	9.85	350697
2012-12-17	9.88	10.00	9.88	9.98	505823
2012-12-18	10.00	10.21	9.97	10.20	1444985
2012-12-19	10.24	10.36	10.11	10.26	616807
2012-12-20	10.32	10.49	10.32	10.45	651994
2012-12-21	10.36	10.53	10.27	10.53	2190399
2012-12-24	10.55	10.58	10.35	10.44	185003
2012-12-26	10.43	10.47	10.34	10.40	321744
2012-12-27	10.38	10.47	10.22	10.39	594929
2012-12-28	10.35	10.42	10.29	10.34	283036
2012-12-31	10.32	10.43	10.27	10.40	397970
2013-01-02	10.65	10.84	10.59	10.83	720893
2013-01-03	10.82	11.03	10.75	11.00	747374
2013-01-04	11.06	11.18	11.03	11.16	527807
2013-01-07	11.09	11.16	11.02	11.04	332170
2013-01-08	11.06	11.10	10.99	11.01	262588
2013-01-09	11.07	11.17	11.00	11.08	973644
2013-01-10	11.15	11.19	11.08	11.10	202802
2013-01-11	11.12	11.15	10.89	11.00	409766
2013-01-14	10.95	11.05	10.83	11.03	424433
2013-01-15	10.99	11.05	10.95	11.03	341296
2013-01-16	11.01	11.04	10.95	11.02	402335
2013-01-17	11.15	11.26	10.95	11.13	634964
2013-01-18	11.09	11.18	10.92	10.98	350875
2013-01-22	10.95	11.11	10.92	11.09	368484
2013-01-23	11.06	11.08	11.00	11.01	292696
2013-01-24	11.00	11.02	10.88	10.93	432043
2013-01-25	11.01	11.05	10.85	10.98	232768
2013-01-28	11.01	11.07	10.90	11.06	311535
2013-01-29	11.06	11.07	10.97	11.07	379237
2013-01-30	11.04	11.06	10.94	11.00	249879
2013-01-31	10.99	11.07	10.95	11.00	359529
2013-02-01	11.07	11.36	11.02	11.31	609361
2013-02-04	11.25	11.29	11.01	11.03	291536
2013-02-05	11.07	11.13	10.93	10.96	597349
2013-02-06	10.92	11.02	10.82	11.01	502803
2013-02-07	11.03	11.04	10.89	10.99	350254
2013-02-08	11.00	11.03	10.95	10.99	395737
2013-02-11	11.00	11.01	10.93	10.97	223223
2013-02-12	10.95	11.01	10.90	10.97	524792
2013-02-13	11.00	11.03	10.85	10.99	486009
2013-02-14	10.97	11.00	10.88	10.92	157158
2013-02-15	10.98	10.98	10.83	10.92	401304
2013-02-19	10.94	11.03	10.94	11.00	540713
2013-02-20	11.00	11.04	10.87	10.90	428846
2013-02-21	10.87	10.99	10.83	10.85	415613
2013-02-22	10.93	10.97	10.84	10.97	157988
2013-02-25	10.99	11.00	10.60	10.61	367198
2013-02-26	10.70	10.72	10.46	10.70	347363
2013-02-27	10.66	10.75	10.45	10.62	398089
2013-02-28	10.59	10.70	10.57	10.60	313775
2013-03-01	10.50	10.61	10.42	10.50	1206121
2013-03-04	10.50	10.58	10.47	10.52	1065150
2013-03-05	10.55	10.95	10.55	10.74	1632326
2013-03-06	10.76	10.86	10.75	10.80	347481
2013-03-07	10.80	10.94	10.75	10.89	332504
2013-03-08	10.96	10.98	10.87	10.88	509104
2013-03-11	10.84	10.95	10.77	10.93	690042
2013-03-12	10.89	11.05	10.87	11.02	583304
2013-03-13	11.00	11.06	10.98	11.02	284263
2013-03-14	11.02	11.20	11.00	11.18	307581
2013-03-15	11.21	11.31	11.20	11.27	1541639
2013-03-18	11.11	11.25	11.11	11.21	507897
2013-03-19	11.21	11.46	11.20	11.35	786498
2013-03-20	11.41	12.30	11.34	11.42	515251
2013-03-21	11.32	11.45	11.30	11.38	470122
2013-03-22	11.39	11.41	11.33	11.34	360249
2013-03-25	11.36	11.48	11.31	11.37	398787
2013-03-26	11.45	11.48	11.36	11.37	297852
2013-03-27	11.31	11.44	11.20	11.37	741817
2013-03-28	11.40	11.44	11.27	11.27	403855
2013-04-01	11.15	11.16	10.93	11.00	636217
2013-04-02	11.04	11.07	10.96	11.01	596674
2013-04-03	10.99	11.04	10.79	10.85	748217
2013-04-04	10.87	10.96	10.82	10.92	241894
2013-04-05	10.73	10.93	10.68	10.93	507074
2013-04-08	10.95	10.97	10.78	10.96	332936
2013-04-09	10.96	11.02	10.89	10.94	302368
2013-04-10	10.96	11.18	10.96	11.14	257961
2013-04-11	11.10	11.16	11.05	11.07	183731
2013-04-12	11.03	11.09	10.95	11.08	279674
2013-04-15	11.04	11.09	10.69	10.76	648191
2013-04-16	10.83	10.83	10.66	10.78	378059
2013-04-17	10.70	10.82	10.50	10.62	406072
2013-04-18	10.67	10.97	10.49	10.58	601728
2013-04-19	10.51	10.61	10.44	10.50	925893
2013-04-22	10.46	10.61	10.29	10.31	484876
2013-04-23	10.37	10.66	10.37	10.66	949763
2013-04-24	10.64	10.83	10.60	10.82	313021
2013-04-25	10.84	10.94	10.80	10.81	570542
2013-04-26	10.79	10.79	10.64	10.72	439825
2013-04-29	10.73	10.84	10.73	10.84	221849
2013-04-30	10.85	10.90	10.76	10.87	214159
2013-05-01	10.82	10.83	10.49	10.49	669185
2013-05-02	10.51	10.66	10.44	10.59	277462
2013-05-03	10.70	10.90	10.58	10.76	315343
2013-05-06	10.74	10.97	10.73	10.96	191059
2013-05-07	11.00	11.19	10.96	11.18	253279
2013-05-08	11.11	11.25	11.08	11.21	135686
2013-05-09	11.20	11.25	11.12	11.13	154334
2013-05-10	11.16	11.22	11.02	11.20	301152
2013-05-13	11.12	11.18	11.04	11.14	328134
2013-05-14	11.12	11.33	11.12	11.31	319814
2013-05-15	11.29	11.39	11.23	11.35	245063
2013-05-16	11.28	11.43	11.20	11.27	217023
2013-05-17	11.32	11.45	11.32	11.44	274540
2013-05-20	11.38	11.62	11.34	11.60	283308
2013-05-21	11.58	11.61	11.47	11.53	264837
2013-05-22	11.55	11.67	11.25	11.32	378238
2013-05-23	11.24	11.35	11.12	11.27	304645
2013-05-24	11.19	11.40	11.16	11.39	153311
2013-05-28	11.57	11.74	11.52	11.69	450151
2013-05-29	11.58	11.74	11.54	11.60	229908
2013-05-30	11.62	11.74	11.55	11.70	242159
2013-05-31	11.62	11.68	11.46	11.47	289323
2013-06-03	11.48	11.60	11.29	11.47	712705
2013-06-04	11.51	11.58	11.32	11.39	476407
2013-06-05	11.37	11.47	11.25	11.29	435502
2013-06-06	11.26	11.43	11.18	11.40	367379
2013-06-07	11.50	11.52	11.37	11.48	320510
2013-06-10	11.50	11.57	11.41	11.55	281659
2013-06-11	11.43	11.44	11.02	11.26	675136
2013-06-12	11.36	11.36	11.03	11.03	1101762
2013-06-13	11.00	11.05	10.97	11.00	854825
2013-06-14	11.00	11.07	10.92	11.05	983074
2013-06-17	11.15	11.20	11.04	11.12	360964
2013-06-18	11.15	11.34	11.03	11.33	538645
2013-06-19	11.35	11.45	11.22	11.27	270377
2013-06-20	11.13	11.43	11.11	11.31	537109
2013-06-21	11.37	11.45	11.28	11.44	1072071
2013-06-24	11.35	11.50	11.23	11.40	542925
2013-06-25	11.47	11.75	11.36	11.71	459519
2013-06-26	11.84	11.91	11.65	11.71	378916
2013-06-27	11.81	11.99	11.67	11.88	343099
2013-06-28	11.80	11.83	11.72	11.76	683070
2013-07-01	11.70	12.15	11.65	12.02	473185
2013-07-03	11.99	12.07	11.94	12.07	247565
2013-07-05	12.20	12.39	12.09	12.39	525829
2013-07-08	12.45	12.47	12.33	12.33	565816
2013-07-09	12.43	12.48	12.21	12.45	460414
2013-07-10	12.49	12.50	12.28	12.47	748410
2013-07-11	12.57	12.59	12.34	12.38	1378144
2013-07-12	12.40	12.48	12.36	12.46	443178
2013-07-15	12.51	12.73	12.46	12.65	373731
2013-07-16	12.67	12.69	12.45	12.57	554310
2013-07-17	12.60	12.73	12.46	12.68	825904
2013-07-18	12.74	13.42	12.67	13.39	1203417
2013-07-19	13.21	13.48	13.21	13.48	674983
2013-07-22	13.40	13.45	13.16	13.29	1135685
2013-07-23	13.27	13.46	13.17	13.42	936167
2013-07-24	13.50	13.76	13.42	13.62	679058
2013-07-25	13.56	13.67	13.37	13.43	546510
2013-07-26	13.28	13.39	13.18	13.27	379596
2013-07-29	13.29	13.29	13.00	13.10	382459
2013-07-30	13.18	13.24	12.99	13.06	360262
2013-07-31	13.12	13.25	13.09	13.09	514378
2013-08-01	13.24	13.57	13.06	13.55	1117671
2013-08-02	13.53	13.64	13.46	13.54	826714
2013-08-05	13.56	13.69	13.40	13.59	1253288
2013-08-06	13.56	13.60	13.36	13.40	402543
2013-08-07	13.39	13.40	13.18	13.29	277026
2013-08-08	13.39	13.49	13.12	13.14	467320
2013-08-09	13.09	13.22	13.05	13.13	511806
2013-08-12	13.05	13.26	13.05	13.24	476650
2013-08-13	13.27	13.42	13.11	13.34	339913
2013-08-14	13.31	13.42	13.27	13.41	655150
2013-08-15	13.30	13.33	13.12	13.17	358181
2013-08-16	13.12	13.34	13.12	13.23	476773
2013-08-19	13.24	13.37	13.03	13.08	317237
2013-08-20	13.10	13.39	13.10	13.35	378205
2013-08-21	13.31	13.36	13.14	13.20	406955
2013-08-22	13.24	13.47	13.23	13.40	163559
2013-08-23	13.39	13.42	13.25	13.32	260787
2013-08-26	13.53	13.54	13.21	13.25	312942
2013-08-27	13.10	13.19	12.75	12.80	560162
2013-08-28	12.78	12.94	12.74	12.82	256728
2013-08-29	12.82	12.99	12.75	12.91	195371
2013-08-30	12.89	12.90	12.67	12.74	309728
2013-09-03	12.85	13.04	12.57	12.76	306244
2013-09-04	12.77	12.94	12.73	12.80	326851
2013-09-05	12.88	13.15	12.84	13.12	676070
2013-09-06	13.18	13.23	12.87	13.14	501311
2013-09-09	13.15	13.27	13.05	13.26	378935
2013-09-10	13.30	13.38	13.17	13.34	363307
2013-09-11	13.33	13.37	13.19	13.19	340943
2013-09-12	13.14	13.24	13.03	13.09	326808
2013-09-13	13.15	13.22	12.95	13.21	238780
2013-09-16	13.34	13.38	13.18	13.27	373984
2013-09-17	13.24	13.53	13.08	13.52	353317
2013-09-18	13.51	13.77	13.44	13.48	797878
2013-09-19	13.49	13.74	13.20	13.28	724930
2013-09-20	13.28	13.46	13.27	13.45	2392928
2013-09-23	13.43	13.58	13.20	13.52	499044
2013-09-24	13.54	13.75	13.46	13.55	391506
2013-09-25	13.60	13.76	13.45	13.61	543452
2013-09-26	13.67	13.70	13.41	13.52	363531
2013-09-27	13.41	13.56	13.34	13.43	427133
2013-09-30	13.20	13.53	13.07	13.52	683936
2013-10-01	13.55	13.79	13.40	13.78	580552
2013-10-02	13.71	13.81	13.60	13.71	626594
2013-10-03	13.70	13.73	13.57	13.67	533818
2013-10-04	13.64	13.95	13.62	13.84	677241
2013-10-07	13.75	13.83	13.51	13.51	378435
2013-10-08	13.50	13.55	13.32	13.32	399093
2013-10-09	13.34	13.44	13.28	13.35	461085
2013-10-10	13.50	13.62	13.33	13.59	312284
2013-10-11	13.52	13.96	13.37	13.95	513322
2013-10-14	13.90	14.01	13.87	13.99	514576
2013-10-15	13.95	14.00	13.81	13.82	461449
2013-10-16	13.90	14.14	13.90	14.02	603259
2013-10-17	14.00	14.12	13.82	14.06	1432844
2013-10-18	14.20	14.30	14.03	14.25	806396
2013-10-21	14.26	14.36	14.13	14.28	333206
2013-10-22	14.30	14.40	14.22	14.37	341583
2013-10-23	14.33	14.33	14.16	14.26	369261
2013-10-24	14.37	14.53	14.17	14.51	479416
2013-10-25	14.57	14.71	14.46	14.56	590690
2013-10-28	14.61	14.79	14.57	14.73	572887
2013-10-29	14.77	14.91	14.54	14.72	403311
2013-10-30	14.76	14.79	14.70	14.71	544082
2013-10-31	14.70	14.75	14.52	14.54	444636
2013-11-01	14.49	14.61	14.30	14.44	510137
2013-11-04	14.47	14.47	14.31	14.47	467699
2013-11-05	14.45	14.60	14.34	14.50	212860
2013-11-06	14.61	14.77	14.49	14.70	237752
2013-11-07	14.73	14.76	14.36	14.42	463057
2013-11-08	14.41	15.03	14.41	14.89	692553
2013-11-11	14.90	14.90	14.73	14.82	264285
2013-11-12	14.84	14.94	14.70	14.75	336756
2013-11-13	14.70	14.87	14.60	14.83	303083
2013-11-14	14.85	14.93	14.77	14.88	194899
2013-11-15	14.85	14.89	14.64	14.85	409614
2013-11-18	14.86	15.13	14.76	14.89	384554
2013-11-19	14.91	14.95	14.76	14.92	404569
2013-11-20	14.98	15.05	14.88	14.96	394491
2013-11-21	15.01	15.46	14.99	15.36	531319
2013-11-22	15.41	15.55	15.31	15.54	351950
2013-11-25	15.59	15.70	15.55	15.70	327510
2013-11-26	15.75	15.98	15.65	15.98	410864
2013-11-27	16.00	16.19	15.93	16.01	511067
2013-11-29	16.11	16.23	16.01	16.14	213298
2013-12-02	16.10	16.22	15.94	15.97	539745
2013-12-03	15.91	16.03	15.77	15.88	452504
2013-12-04	15.83	16.08	15.74	15.92	416297
2013-12-05	15.88	16.13	15.83	16.09	549080
2013-12-06	16.30	16.47	16.24	16.45	670827
2013-12-09	16.45	16.61	16.36	16.60	856283
2013-12-10	16.58	16.88	16.49	16.54	945519
2013-12-11	16.54	16.63	16.12	16.19	892089
2013-12-12	16.22	16.38	16.16	16.25	393242
2013-12-13	16.32	16.41	16.11	16.24	377835
2013-12-16	16.36	16.70	16.21	16.68	454123
2013-12-17	16.71	16.73	16.52	16.68	419529
2013-12-18	16.69	16.98	16.52	16.97	616934
2013-12-19	16.95	17.00	16.70	16.72	432127
2013-12-20	16.80	17.04	16.67	16.96	1315487
2013-12-23	17.00	17.24	16.94	17.19	635655
2013-12-24	17.22	17.26	17.18	17.19	241791
2013-12-26	17.23	17.32	17.19	17.29	200813
2013-12-27	17.36	17.48	17.18	17.28	388084
2013-12-30	17.22	17.31	17.09	17.13	299505
2013-12-31	17.07	17.15	16.99	17.07	361501
2014-01-02	17.03	17.03	16.76	16.76	593603
2014-01-03	16.78	16.93	16.68	16.76	281933
2014-01-06	16.84	16.95	16.66	16.67	399580
2014-01-07	16.44	16.81	16.36	16.68	639438
2014-01-08	16.72	16.80	16.55	16.66	531374
2014-01-09	16.77	16.87	16.63	16.78	356750
2014-01-10	16.81	16.81	16.53	16.72	312254
2014-01-13	16.68	16.71	16.37	16.52	391511
2014-01-14	16.64	16.64	16.48	16.55	339356
2014-01-15	16.56	16.79	16.53	16.63	416110
2014-01-16	16.56	16.75	16.40	16.43	387849
2014-01-17	16.46	16.67	16.28	16.60	542532
2014-01-21	16.63	17.01	16.57	16.93	560443
2014-01-22	17.00	17.08	16.73	16.95	360891
2014-01-23	16.92	16.92	16.03	16.31	868847
2014-01-24	16.15	16.15	15.73	15.81	680985
2014-01-27	16.09	16.09	15.38	15.39	668858
2014-01-28	15.39	15.66	15.24	15.59	599439
2014-01-29	15.51	15.73	15.30	15.30	838594
2014-01-30	15.43	15.59	15.25	15.31	650053
2014-01-31	15.01	15.30	14.89	14.92	539033
2014-02-03	14.90	14.92	14.35	14.36	723172
2014-02-04	14.41	14.80	14.23	14.66	565728
2014-02-05	14.62	14.92	14.55	14.75	683831
2014-02-06	14.74	14.81	14.61	14.71	595937
2014-02-07	14.79	14.97	14.69	14.84	580122
2014-02-10	14.83	14.88	14.62	14.80	735183
2014-02-11	14.82	15.03	14.65	14.96	1039477
2014-02-12	15.00	15.17	14.87	14.92	623733
2014-02-13	14.80	14.97	14.65	14.94	458362
2014-02-14	14.94	15.14	14.80	15.08	321666
2014-02-18	15.09	15.37	15.03	15.31	377612
2014-02-19	15.62	15.69	14.83	14.84	1040236
2014-02-20	14.86	14.98	14.65	14.73	613222
2014-02-21	14.80	15.01	14.75	14.91	721556
2014-02-24	14.91	15.47	14.91	15.36	533860
2014-02-25	15.38	15.39	15.10	15.14	468369
2014-02-26	15.13	15.41	15.05	15.32	435245
2014-02-27	15.28	15.43	15.11	15.41	512182
2014-02-28	15.45	15.76	15.32	15.57	692396
2014-03-03	15.46	15.60	15.28	15.52	471146
2014-03-04	15.74	16.19	15.53	16.03	815903
2014-03-05	16.00	16.01	15.82	15.99	293912
2014-03-06	15.99	16.20	15.88	16.11	260545
2014-03-07	16.25	16.49	16.10	16.22	349326
2014-03-10	16.18	16.38	16.03	16.13	592738
2014-03-11	16.10	16.10	15.84	15.99	643597
2014-03-12	15.95	16.01	15.73	16.00	430616
2014-03-13	16.00	16.02	15.74	15.84	421036
2014-03-14	15.77	16.11	15.62	15.93	252121
2014-03-17	16.02	16.15	15.93	15.95	333510
2014-03-18	15.98	16.07	15.88	16.01	270278
2014-03-19	16.01	16.19	15.86	16.04	310578
2014-03-20	15.95	16.44	15.95	16.44	368340
2014-03-21	16.48	16.64	16.23	16.30	765463
2014-03-24	16.32	16.48	16.16	16.23	310104
2014-03-25	16.32	16.43	16.15	16.18	264705
2014-03-26	16.31	16.31	15.88	15.88	467215
2014-03-27	15.88	16.03	15.57	15.61	300418
2014-03-28	15.60	15.93	15.53	15.60	348303
2014-03-31	15.70	15.99	15.62	15.90	511311
2014-04-01	15.83	16.27	15.77	16.23	734298
2014-04-02	16.20	16.32	16.03	16.26	287950
2014-04-03	16.22	16.33	15.96	16.17	744985
2014-04-04	16.20	16.33	15.55	15.59	525059
2014-04-07	15.52	15.59	15.21	15.39	502936
2014-04-08	15.38	15.48	15.22	15.25	474189
2014-04-09	15.31	15.42	15.03	15.13	379899
2014-04-10	15.12	15.17	14.45	14.56	860607
2014-04-11	14.41	14.75	14.21	14.49	459095
2014-04-14	14.65	14.79	14.46	14.59	359231
2014-04-15	14.62	14.72	14.37	14.63	360689
2014-04-16	14.77	14.79	14.62	14.71	345092
2014-04-17	14.71	14.91	14.65	14.87	394777
2014-04-21	14.81	14.94	14.63	14.73	212999
2014-04-22	14.76	15.04	14.72	14.87	213821
2014-04-23	14.79	14.97	14.67	14.71	253457
2014-04-24	14.72	15.09	14.31	14.48	438441
2014-04-25	14.38	14.52	14.15	14.17	347582
2014-04-28	14.17	14.37	13.77	13.99	361975
2014-04-29	14.10	14.18	13.99	14.08	498374
2014-04-30	14.07	14.52	14.01	14.46	953187
2014-05-01	14.48	14.68	14.34	14.49	1260399
2014-05-02	14.53	14.89	14.52	14.65	899663
2014-05-05	14.51	14.60	14.29	14.39	480764
2014-05-06	14.30	14.46	14.17	14.19	677625
2014-05-07	14.20	14.41	14.17	14.33	516715
2014-05-08	14.37	14.49	14.26	14.34	507640
2014-05-09	14.26	14.58	14.22	14.53	320630
2014-05-12	14.58	15.01	14.58	14.92	416642
2014-05-13	14.89	14.89	14.61	14.62	906640
2014-05-14	14.56	14.63	14.20	14.25	556562
2014-05-15	14.15	14.21	13.90	14.18	703766
2014-05-16	14.20	14.26	14.15	14.26	505041
2014-05-19	14.26	14.63	14.26	14.61	324802
2014-05-20	14.53	14.63	14.30	14.41	510910
2014-05-21	14.47	14.64	14.45	14.59	290353
2014-05-22	14.60	14.78	14.60	14.62	336548
2014-05-23	14.65	14.71	14.57	14.65	227871
2014-05-27	14.77	14.94	14.62	14.94	261829
2014-05-28	14.88	14.88	14.62	14.69	285758
2014-05-29	14.74	14.77	14.55	14.63	215175
2014-05-30	14.67	14.81	14.50	14.58	302097
2014-06-02	14.63	14.84	14.42	14.79	307200
2014-06-03	14.77	15.09	14.66	14.81	304542
2014-06-04	14.80	14.97	14.76	14.95	397476
2014-06-05	14.97	15.56	14.83	15.40	428243
2014-06-06	15.51	15.58	15.25	15.46	352210
2014-06-09	15.40	15.86	15.36	15.82	292699
2014-06-10	15.83	15.83	15.62	15.75	403702
2014-06-11	15.63	15.74	15.46	15.51	236648
2014-06-12	15.50	15.51	15.27	15.47	260725
2014-06-13	15.55	15.73	15.38	15.47	245264
2014-06-16	15.43	15.68	15.31	15.58	479344
2014-06-17	15.56	16.03	15.50	15.93	429469
2014-06-18	15.93	16.23	15.82	16.23	647711
2014-06-19	16.26	16.26	16.02	16.19	428235
2014-06-20	16.25	16.33	16.10	16.22	694289
2014-06-23	16.29	16.34	16.14	16.19	476589
2014-06-24	16.14	16.42	16.00	16.01	444998
2014-06-25	15.95	16.22	15.67	16.20	283613
2014-06-26	16.16	16.27	15.90	16.25	230752
2014-06-27	16.15	16.28	16.05	16.05	1840638
2014-06-30	15.94	16.04	15.78	16.03	441125
2014-07-01	16.05	16.50	15.95	16.27	621479
2014-07-02	16.27	16.39	16.04	16.14	380157
2014-07-03	16.22	16.48	16.22	16.45	181719
2014-07-07	16.46	16.46	16.07	16.15	426890
2014-07-08	16.07	16.16	15.96	16.03	381427
2014-07-09	16.11	16.19	15.94	15.99	230605
2014-07-10	15.73	16.02	15.57	15.87	284269
2014-07-11	15.83	15.96	15.63	15.74	250822
2014-07-14	15.88	15.99	15.58	15.86	279425
2014-07-15	15.91	16.01	15.73	15.85	283616
2014-07-16	15.98	15.98	15.59	15.61	450448
2014-07-17	15.55	15.58	15.08	15.15	472689
2014-07-18	15.20	15.59	15.16	15.48	432952
2014-07-21	15.35	15.43	15.18	15.36	274662
2014-07-22	15.45	15.62	15.27	15.36	333498
2014-07-23	15.33	15.54	15.20	15.25	337427
2014-07-24	15.34	15.95	15.24	15.59	592514
2014-07-25	15.42	15.67	15.36	15.56	363740
2014-07-28	15.59	15.60	15.25	15.34	296523
2014-07-29	15.31	15.46	15.23	15.41	277888
2014-07-30	15.46	15.67	15.41	15.60	489460
2014-07-31	15.41	15.55	15.23	15.29	392918
2014-08-01	15.25	15.34	14.89	14.92	416579
2014-08-04	15.02	15.05	14.71	14.91	378807
2014-08-05	14.81	15.06	14.73	14.91	390324
2014-08-06	14.85	15.25	14.82	15.04	428017
2014-08-07	15.06	15.06	14.69	14.85	483056
2014-08-08	14.84	15.05	14.67	15.01	378015
2014-08-11	15.09	15.29	14.93	15.08	186907
2014-08-12	15.01	15.17	14.96	15.02	293161
2014-08-13	15.10	15.25	15.03	15.19	163419
2014-08-14	15.16	15.31	15.09	15.10	311783
2014-08-15	15.24	15.31	14.93	15.06	530973
2014-08-18	15.24	15.45	14.96	15.38	318805
2014-08-19	15.38	15.50	15.33	15.42	247098
2014-08-20	15.37	15.42	15.27	15.38	249320
2014-08-21	15.34	15.64	15.21	15.59	274504
2014-08-22	15.55	15.76	15.36	15.62	229736
2014-08-25	15.70	15.75	15.53	15.62	231686
2014-08-26	15.62	15.74	15.33	15.69	384099
2014-08-27	15.75	15.75	15.57	15.58	165783
2014-08-28	15.49	15.58	15.21	15.42	206084
2014-08-29	15.45	15.62	15.36	15.54	273566
2014-09-02	15.60	15.81	15.36	15.71	466804
2014-09-03	15.75	15.79	15.45	15.52	376550
2014-09-04	15.53	15.72	15.29	15.40	302448
2014-09-05	15.31	15.41	15.18	15.39	305210
2014-09-08	15.35	15.53	15.29	15.51	229409
2014-09-09	15.51	15.51	15.23	15.31	271547
2014-09-10	15.33	15.56	15.33	15.55	216269
2014-09-11	15.42	15.73	15.42	15.68	262455
2014-09-12	15.70	15.91	15.55	15.71	345954
2014-09-15	15.67	15.70	15.46	15.50	228272
2014-09-16	15.43	15.54	15.25	15.28	378126
2014-09-17	15.24	15.46	15.11	15.25	385235
2014-09-18	15.28	15.64	15.20	15.56	390343
2014-09-19	15.60	15.79	15.36	15.41	1486074
2014-09-22	15.34	15.40	15.10	15.11	358400
2014-09-23	15.10	15.18	14.79	14.79	365476
2014-09-24	14.80	15.01	14.74	14.92	350833
2014-09-25	14.87	14.91	14.60	14.60	346336
2014-09-26	14.62	14.70	14.53	14.67	285864
2014-09-29	14.51	14.74	14.51	14.63	349285
2014-09-30	14.64	14.79	14.35	14.35	524518
2014-10-01	14.29	14.48	14.11	14.26	533300
2014-10-02	14.27	14.53	14.07	14.41	398556
2014-10-03	14.60	14.78	14.51	14.53	261948
2014-10-06	14.47	14.47	14.19	14.29	563717
2014-10-07	14.18	14.27	13.95	13.96	349797
2014-10-08	14.00	14.29	13.90	14.27	453189
2014-10-09	14.23	14.37	13.79	13.81	464491
2014-10-10	13.73	14.01	13.60	13.81	555046
2014-10-13	13.84	14.13	13.84	13.93	607839
2014-10-14	14.05	14.35	13.93	14.14	540251
2014-10-15	13.86	14.01	13.35	13.88	719796
2014-10-16	13.70	14.31	13.58	14.29	679677
2014-10-17	14.49	14.49	13.97	14.25	474901
2014-10-20	14.16	14.40	14.13	14.25	345236
2014-10-21	14.34	14.66	14.28	14.59	335491
2014-10-22	14.65	14.65	14.33	14.37	586760
2014-10-23	15.00	15.00	14.38	14.47	437943
2014-10-24	14.51	14.55	14.35	14.53	270112
2014-10-27	14.38	14.67	14.30	14.66	221770
2014-10-28	14.76	15.22	14.65	15.17	423262
2014-10-29	15.20	15.46	14.94	15.37	531134
2014-10-30	15.35	15.68	15.21	15.50	618040
2014-10-31	15.83	15.83	15.19	15.78	701786
2014-11-03	15.82	15.85	15.54	15.68	476676
2014-11-04	15.60	15.71	15.30	15.42	662116
2014-11-05	15.55	15.62	15.41	15.58	478176
2014-11-06	15.60	15.77	15.58	15.76	336046
2014-11-07	15.75	15.77	15.62	15.70	345561
2014-11-10	15.74	15.74	15.52	15.62	623423
2014-11-11	15.59	15.74	15.45	15.54	395274
2014-11-12	15.44	15.86	15.44	15.85	511766
2014-11-13	15.86	15.86	15.76	15.79	116931
2014-11-14	15.73	15.75	15.54	15.55	339093
2014-11-17	15.51	15.59	15.35	15.37	180523
2014-11-18	15.38	15.53	15.26	15.40	220969
2014-11-19	15.41	15.41	15.02	15.15	268746
2014-11-20	14.99	15.34	14.99	15.34	328032
2014-11-21	15.54	15.63	15.16	15.19	278056
2014-11-24	15.26	15.42	15.25	15.41	299955
2014-11-25	15.50	15.56	15.32	15.56	206140
2014-11-26	15.58	15.64	15.46	15.54	221543
2014-11-28	15.61	15.62	15.12	15.17	227646
2014-12-01	15.18	15.21	14.91	15.04	632089
2014-12-02	15.12	15.49	15.09	15.35	463510
2014-12-03	15.40	15.67	15.33	15.64	327272
2014-12-04	15.59	15.76	15.50	15.71	591537
2014-12-05	15.73	16.19	15.73	16.07	936203
2014-12-08	16.07	16.28	15.87	15.99	390276
2014-12-09	15.77	16.20	15.67	16.20	403352
2014-12-10	16.09	16.12	15.44	15.45	517547
2014-12-11	15.55	15.68	15.42	15.45	306461
2014-12-12	15.23	15.45	15.18	15.28	354480
2014-12-15	15.34	15.47	15.03	15.11	394440
2014-12-16	15.01	15.46	15.01	15.23	510688
2014-12-17	15.27	15.75	15.07	15.75	551436
2014-12-18	15.95	16.15	15.83	16.15	462259
2014-12-19	16.19	16.25	15.81	15.86	1241140
2014-12-22	15.89	15.98	15.73	15.98	233657
2014-12-23	16.02	16.25	15.98	16.09	289861
2014-12-24	16.16	16.24	15.91	16.04	170744
2014-12-26	16.10	16.14	16.00	16.06	143742
2014-12-29	16.32	16.47	16.10	16.40	336721
2014-12-30	16.23	16.38	16.19	16.26	234753
2014-12-31	16.25	16.32	16.01	16.02	408794
2015-01-02	16.17	16.20	15.62	15.86	304262
2015-01-05	15.72	15.75	15.36	15.37	322341
2015-01-06	15.38	15.62	14.96	15.04	399503
2015-01-07	15.19	15.25	14.95	15.19	344639
2015-01-08	15.30	15.63	15.23	15.54	385210
2015-01-09	15.53	15.53	15.12	15.12	505676
2015-01-12	15.07	15.08	14.86	14.91	684361
2015-01-13	15.07	15.28	14.85	14.96	744187
2015-01-14	14.73	14.89	14.60	14.86	500142
2015-01-15	14.85	14.88	14.65	14.71	750642
2015-01-16	14.68	15.05	14.68	15.01	419379
2015-01-20	15.05	15.05	14.80	14.84	641603
2015-01-21	14.78	14.95	14.63	14.67	452977
2015-01-22	14.67	15.67	14.53	15.37	964200
2015-01-23	15.12	15.29	14.85	15.15	873785
2015-01-26	15.00	15.41	14.90	15.36	501781
2015-01-27	15.20	15.31	15.08	15.17	351158
2015-01-28	15.20	15.29	14.75	14.76	562479
2015-01-29	14.77	15.06	14.69	15.05	393785
2015-01-30	14.87	15.04	14.60	14.61	582536
2015-02-02	14.70	15.10	14.56	15.06	432698
2015-02-03	15.19	15.62	15.19	15.42	363515
2015-02-04	15.37	15.58	15.23	15.27	289156
2015-02-05	15.36	15.68	15.31	15.66	410001
2015-02-06	15.75	16.09	15.75	15.85	472737
2015-02-09	15.80	15.83	15.51	15.52	251238
2015-02-10	15.68	15.93	15.41	15.61	354983
2015-02-11	15.56	15.56	15.32	15.46	293515
2015-02-12	15.58	15.85	15.58	15.84	301322
2015-02-13	15.83	15.94	15.71	15.86	307505
2015-02-17	15.91	16.00	15.77	15.99	326390
2015-02-18	15.98	15.99	15.76	15.90	507664
2015-02-19	15.85	15.95	15.72	15.83	368519
2015-02-20	15.83	15.87	15.55	15.83	359111
2015-02-23	15.75	15.75	15.50	15.63	489303
2015-02-24	15.63	15.79	15.60	15.67	439774
2015-02-25	15.63	15.67	15.52	15.56	263936
2015-02-26	15.56	15.74	15.48	15.71	383900
2015-02-27	15.74	15.84	15.53	15.65	386335
2015-03-02	15.70	15.94	15.62	15.82	358607
2015-03-03	15.72	15.84	15.58	15.67	292364
2015-03-04	15.54	15.62	15.46	15.58	346586
2015-03-05	15.58	15.71	15.37	15.56	316363
2015-03-06	15.54	15.96	15.52	15.54	683641
2015-03-09	15.59	15.81	15.50	15.72	466663
2015-03-10	15.60	15.68	15.39	15.48	488218
2015-03-11	15.53	15.77	15.46	15.66	520537
2015-03-12	15.83	16.19	15.68	16.10	796916
2015-03-13	16.14	16.20	15.73	16.00	625199
2015-03-16	16.01	16.03	15.84	15.86	340129
2015-03-17	15.76	16.02	15.72	16.02	445040
2015-03-18	16.00	16.19	15.75	15.82	532529
2015-03-19	15.81	16.03	15.61	15.84	1223327
2015-03-20	15.96	16.21	15.59	16.05	784605
2015-03-23	16.03	16.14	15.75	15.82	661068
2015-03-24	15.84	15.95	15.65	15.66	1091013
2015-03-25	15.67	15.88	15.53	15.55	964524
2015-03-26	15.54	15.73	15.39	15.70	408265
2015-03-27	15.72	15.74	15.38	15.72	424619
2015-03-30	15.72	16.11	15.68	15.95	559548
2015-03-31	15.90	15.98	15.76	15.94	499207
2015-04-01	15.92	15.92	15.61	15.79	424332
2015-04-02	15.81	16.04	15.81	15.91	366725
2015-04-06	15.72	15.88	15.57	15.77	364239
2015-04-07	15.75	15.86	15.63	15.78	358341
2015-04-08	15.82	15.88	15.69	15.74	283003
2015-04-09	15.74	15.78	15.49	15.67	158233
2015-04-10	15.73	15.82	15.61	15.81	169698
2015-04-13	15.79	16.10	15.79	16.02	250460
2015-04-14	16.02	16.02	15.70	15.87	284508
2015-04-15	15.94	16.24	15.78	16.12	397696
2015-04-16	16.12	16.12	15.88	16.05	337034
2015-04-17	15.92	15.95	15.60	15.66	337548
2015-04-20	15.70	15.98	15.64	15.88	217314
2015-04-21	15.91	16.02	15.81	15.84	234775
2015-04-22	15.82	15.98	15.65	15.96	336371
2015-04-23	15.86	16.18	15.77	15.99	567787
2015-04-24	15.96	16.11	15.76	15.81	338972
2015-04-27	15.86	16.03	15.56	15.70	409318
2015-04-28	15.72	16.01	15.67	16.00	384191
2015-04-29	15.96	16.14	15.90	16.00	363607
2015-04-30	15.95	16.00	15.62	15.65	643036
2015-05-01	15.69	15.81	15.45	15.53	477046
2015-05-04	15.58	15.74	15.51	15.67	371758
2015-05-05	15.58	15.79	15.56	15.66	406330
2015-05-06	15.71	15.86	15.56	15.84	367866
2015-05-07	15.81	15.90	15.69	15.83	327907
2015-05-08	15.91	15.97	15.73	15.89	265285
2015-05-11	15.91	16.11	15.70	16.05	352810
2015-05-12	15.99	16.15	15.80	16.07	235191
2015-05-13	16.03	16.16	15.88	16.10	409376
2015-05-14	16.17	16.27	16.00	16.24	350830
2015-05-15	16.18	16.24	15.77	16.00	460266
2015-05-18	16.00	16.36	15.83	16.30	440371
2015-05-19	16.35	16.40	16.26	16.35	423872
2015-05-20	16.39	16.42	16.22	16.39	335434
2015-05-21	16.37	16.52	16.22	16.35	543005
2015-05-22	16.32	16.42	16.25	16.26	204035
2015-05-26	16.17	16.22	16.00	16.16	400013
2015-05-27	16.20	16.46	16.08	16.41	272367
2015-05-28	16.40	16.48	16.32	16.48	296916
2015-05-29	16.40	16.49	16.18	16.40	455004
2015-06-01	16.48	16.52	16.20	16.23	707672
2015-06-02	16.20	16.54	16.17	16.47	314252
2015-06-03	16.54	16.87	16.47	16.75	554462
2015-06-04	16.71	16.74	16.48	16.56	299786
2015-06-05	16.68	16.91	16.65	16.87	755368
2015-06-08	16.81	17.04	16.80	16.93	700985
2015-06-09	16.96	17.29	16.82	17.18	489274
2015-06-10	17.34	17.60	17.21	17.55	918196
2015-06-11	17.52	17.63	17.42	17.63	411384
2015-06-12	17.59	17.63	17.41	17.55	374264
2015-06-15	17.40	17.46	17.16	17.36	630427
2015-06-16	17.30	17.58	17.28	17.56	428584
2015-06-17	17.65	17.65	17.20	17.25	330105
2015-06-18	17.27	17.53	17.15	17.47	392889
2015-06-19	17.48	17.60	17.32	17.53	790547
2015-06-22	17.61	17.73	17.54	17.68	313579
2015-06-23	17.72	17.98	17.63	17.91	422317
2015-06-24	17.88	17.99	17.76	17.85	436634
2015-06-25	17.95	18.08	17.76	17.94	559327
2015-06-26	18.00	18.11	17.93	18.08	1390448
2015-06-29	17.90	18.09	17.57	17.60	405856
2015-06-30	17.80	17.96	17.50	17.61	587024
2015-07-01	17.82	17.95	17.71	17.86	465234
2015-07-02	17.86	17.86	17.42	17.51	498452
2015-07-06	17.35	17.56	17.16	17.54	429960
2015-07-07	17.48	17.48	16.95	17.25	585576
2015-07-08	17.15	17.31	17.02	17.19	804430
2015-07-09	17.37	17.61	17.32	17.57	545032
2015-07-10	17.83	17.92	17.50	17.76	634091
2015-07-13	17.90	18.04	17.81	18.00	480545
2015-07-14	17.89	18.05	17.85	18.00	418565
2015-07-15	18.10	18.22	17.98	18.04	400974
2015-07-16	18.19	18.28	18.11	18.18	504765
2015-07-17	18.21	18.21	17.92	18.04	588197
2015-07-20	18.11	18.22	17.95	18.08	573222
2015-07-21	18.08	18.32	17.89	17.93	326600
2015-07-22	17.98	18.23	17.96	18.14	372004
2015-07-23	18.24	18.37	17.65	17.79	780103
2015-07-24	17.87	17.90	17.65	17.67	589664
2015-07-27	17.56	17.70	17.38	17.50	331125
2015-07-28	17.62	17.62	17.28	17.51	303750
2015-07-29	17.47	17.61	17.38	17.57	371854
2015-07-30	17.44	17.65	17.44	17.61	407706
2015-07-31	17.58	17.71	17.43	17.71	760605
2015-08-03	17.77	17.82	17.48	17.68	377287
2015-08-04	17.70	17.91	17.64	17.74	371020
2015-08-05	17.81	18.04	17.70	17.82	422395
2015-08-06	17.89	17.93	17.63	17.73	250195
2015-08-07	17.64	17.81	17.42	17.55	212652
2015-08-10	17.70	17.84	17.62	17.75	519982
2015-08-11	17.61	17.73	17.47	17.60	316433
2015-08-12	17.51	17.62	17.01	17.24	253628
2015-08-13	17.28	17.42	17.10	17.26	266814
2015-08-14	17.18	17.49	17.16	17.49	306647
2015-08-17	17.38	17.67	17.25	17.54	283240
2015-08-18	17.57	17.69	17.46	17.52	328093
2015-08-19	17.43	17.48	17.22	17.23	367550
2015-08-20	17.04	17.04	16.72	16.74	676757
2015-08-21	16.25	16.85	16.22	16.66	874016
2015-08-24	15.96	16.30	15.63	15.71	662950
2015-08-25	16.17	16.17	15.30	15.32	852444
2015-08-26	15.69	15.80	15.36	15.76	747875
2015-08-27	15.90	16.15	15.78	16.00	715457
2015-08-28	15.94	16.10	15.90	16.02	855045
2015-08-31	15.90	16.28	15.90	16.25	547093
2015-09-01	16.00	16.04	15.62	15.71	885429
2015-09-02	15.91	15.95	15.68	15.91	424323
2015-09-03	15.87	16.10	15.87	15.97	346152
2015-09-04	15.76	16.03	15.76	15.95	317709
2015-09-08	16.24	16.62	15.97	16.55	693316
2015-09-09	16.72	16.80	16.54	16.55	615746
2015-09-10	16.44	16.90	16.44	16.76	494578
2015-09-11	16.55	16.85	16.51	16.71	306934
2015-09-14	16.71	16.89	16.64	16.72	348923
2015-09-15	16.78	17.09	16.77	17.02	290563
2015-09-16	17.06	17.17	16.85	17.11	306822
2015-09-17	17.12	17.36	16.58	16.68	550181
2015-09-18	16.38	16.76	16.16	16.38	1235179
2015-09-21	16.56	16.81	16.51	16.70	332784
2015-09-22	16.45	16.70	16.40	16.57	307019
2015-09-23	16.57	16.74	16.50	16.63	332114
2015-09-24	16.45	16.82	16.43	16.81	437740
2015-09-25	16.98	17.29	16.88	16.97	628174
2015-09-28	16.84	16.95	16.54	16.58	609606
2015-09-29	16.57	16.64	16.42	16.58	1226863
2015-09-30	16.73	16.93	16.59	16.70	733286
2015-10-01	16.76	16.80	16.46	16.69	682958
2015-10-02	16.46	16.49	15.82	16.45	1035887
2015-10-05	16.44	16.77	16.42	16.74	603102
2015-10-06	16.77	16.80	16.58	16.71	443511
2015-10-07	16.82	17.03	16.73	17.00	521162
2015-10-08	16.94	17.21	16.90	17.20	416561
2015-10-09	17.20	17.31	17.00	17.04	389058
2015-10-12	17.02	17.25	16.94	17.22	242817
2015-10-13	17.17	17.28	17.00	17.02	523472
2015-10-14	17.04	17.04	16.42	16.53	503257
2015-10-15	16.63	16.81	16.46	16.75	556095
2015-10-16	16.82	16.88	16.65	16.78	415425
2015-10-19	16.77	16.88	16.69	16.82	580582
2015-10-20	16.81	17.13	16.81	17.10	358924
2015-10-21	17.18	17.23	16.79	16.82	462504
2015-10-22	17.09	17.50	16.83	17.17	542976
2015-10-23	17.38	17.72	16.99	17.68	512745
2015-10-26	17.59	17.61	17.31	17.46	377506
2015-10-27	17.34	17.60	17.23	17.27	492772
2015-10-28	17.30	18.15	17.23	18.15	658225
2015-10-29	18.12	18.28	17.92	17.93	500528
2015-10-30	17.94	17.95	17.38	17.45	439100
2015-11-02	17.54	17.73	17.48	17.70	347791
2015-11-03	17.62	17.88	17.56	17.78	269827
2015-11-04	17.78	17.90	17.64	17.77	499513
2015-11-05	17.84	18.18	17.83	18.08	286407
2015-11-06	18.26	18.76	18.26	18.67	515742
2015-11-09	18.58	18.77	18.25	18.41	660109
2015-11-10	18.32	18.53	18.00	18.52	693638
2015-11-11	18.50	18.64	18.26	18.32	276965
2015-11-12	18.19	18.25	17.87	17.90	370972
2015-11-13	17.75	17.91	17.40	17.51	736347
2015-11-16	17.52	17.80	17.35	17.80	363589
2015-11-17	17.85	18.05	17.71	17.81	400848
2015-11-18	17.82	18.08	17.59	18.06	515936
2015-11-19	18.04	18.10	17.85	18.03	258410
2015-11-20	18.02	18.27	18.02	18.15	344622
2015-11-23	18.11	18.32	18.11	18.22	240111
2015-11-24	18.06	18.41	18.06	18.37	389279
2015-11-25	18.34	18.56	18.29	18.50	322096
2015-11-27	18.47	18.60	18.38	18.56	225809
2015-11-30	18.63	18.69	18.48	18.50	379482
2015-12-01	18.55	18.69	18.34	18.50	509135
2015-12-02	18.58	18.61	18.11	18.14	371937
2015-12-03	18.28	18.41	17.79	17.82	590217
2015-12-04	17.80	18.27	17.80	18.19	572731
2015-12-07	18.19	18.40	17.66	17.78	533170
2015-12-08	17.67	17.90	17.41	17.44	476093
2015-12-09	17.46	17.62	17.02	17.16	585478
2015-12-10	17.11	17.36	16.96	17.15	452288
2015-12-11	16.72	17.61	16.39	16.55	998834
2015-12-14	16.52	17.31	16.29	16.64	1086161
2015-12-15	16.78	17.47	16.73	17.29	1239172
2015-12-16	17.47	17.67	17.05	17.57	954737
2015-12-17	17.56	17.68	17.11	17.25	700644
2015-12-18	17.14	17.27	16.59	17.02	4126761
2015-12-21	17.11	17.33	16.87	17.09	686940
2015-12-22	17.14	17.21	16.86	17.17	579044
2015-12-23	17.20	17.42	17.14	17.37	304792
2015-12-24	17.34	17.60	17.34	17.45	194518
2015-12-28	17.34	17.56	17.13	17.41	349462
2015-12-29	17.37	17.57	17.32	17.53	360248
2015-12-30	17.47	17.48	17.22	17.23	369538
2015-12-31	17.15	17.25	16.92	16.92	386702
2016-01-04	16.57	16.75	16.35	16.45	812407
2016-01-05	16.45	16.60	16.39	16.53	527370
2016-01-06	16.24	16.42	16.18	16.33	467621
2016-01-07	16.15	16.21	15.73	15.73	822685
2016-01-08	15.89	15.99	15.42	15.45	722741
2016-01-11	15.49	15.60	15.22	15.43	598477
2016-01-12	15.38	15.54	14.75	15.40	701424
2016-01-13	15.44	15.56	14.69	14.77	820881
2016-01-14	14.93	15.33	14.72	15.01	663664
2016-01-15	14.53	14.84	14.34	14.83	1068319
2016-01-19	15.05	15.05	14.57	14.71	845890
2016-01-20	14.35	14.79	14.14	14.61	759637
2016-01-21	14.95	15.85	14.37	14.46	1144824
2016-01-22	14.71	14.81	14.17	14.46	1415948
2016-01-25	14.30	14.34	14.05	14.20	1156274
2016-01-26	14.33	14.83	14.33	14.74	1277195
2016-01-27	14.74	15.10	14.56	14.74	998488
2016-01-28	14.95	15.16	14.61	15.01	489888
2016-01-29	15.02	15.33	14.87	15.31	1012546
2016-02-01	15.20	15.25	14.95	15.10	494497
2016-02-02	14.88	14.92	14.61	14.72	574363
2016-02-03	14.92	15.00	14.32	14.76	623608
2016-02-04	14.70	15.06	14.65	14.86	677229
2016-02-05	14.88	15.01	14.57	14.59	568550
2016-02-08	14.37	14.82	14.24	14.70	888573
2016-02-09	14.47	15.05	14.47	14.86	665078
2016-02-10	15.03	15.29	14.68	14.68	561397
2016-02-11	14.31	14.71	14.02	14.37	686578
2016-02-12	14.67	14.90	14.56	14.86	541026
2016-02-16	15.13	15.35	14.89	15.27	471979
2016-02-17	15.43	15.51	15.14	15.17	423912
2016-02-18	15.27	15.39	15.06	15.38	826951
2016-02-19	15.32	15.51	15.27	15.36	536398
2016-02-22	15.49	15.64	15.32	15.45	597673
2016-02-23	15.43	15.45	15.03	15.11	509905
2016-02-24	14.89	15.27	14.76	15.24	653557
2016-02-25	15.25	15.55	15.19	15.55	466344
2016-02-26	15.66	15.94	15.37	15.91	675202
2016-02-29	15.84	15.95	15.52	15.53	989012
2016-03-01	15.68	16.06	15.60	16.03	478999
2016-03-02	15.96	16.38	15.96	16.03	764135
2016-03-03	16.29	16.64	16.29	16.52	811706
2016-03-04	16.51	16.81	16.44	16.81	702180
2016-03-07	16.80	16.99	16.38	16.91	736715
2016-03-08	16.74	16.83	16.36	16.91	576613
2016-03-09	16.54	16.64	16.28	16.32	523276
2016-03-10	16.41	16.55	16.16	16.32	662457
2016-03-11	16.61	17.12	16.46	17.09	787329
2016-03-14	17.08	17.16	16.90	17.11	591134
2016-03-15	17.00	17.17	16.94	17.10	787892
2016-03-16	17.07	17.16	16.61	16.66	835012
2016-03-17	16.65	17.00	16.34	16.97	779654
2016-03-18	17.06	17.35	16.92	17.33	1135926
2016-03-21	17.36	17.38	17.05	17.20	366890
2016-03-22	17.13	17.33	16.77	17.27	598219
2016-03-23	17.15	17.28	17.02	17.02	623904
2016-03-24	16.85	17.14	16.67	17.12	956307
2016-03-28	17.13	17.27	17.04	17.20	522721
2016-03-29	17.06	17.39	16.86	17.20	846557
2016-03-30	17.48	17.70	17.33	17.44	721677
2016-03-31	17.39	17.50	17.24	17.45	546459
2016-04-01	17.34	17.58	17.21	17.55	593427
2016-04-04	17.41	17.45	17.25	17.38	805171
2016-04-05	17.22	17.24	16.84	16.84	661917
2016-04-06	16.84	17.02	16.73	16.92	847570
2016-04-07	16.82	16.82	16.36	16.47	679304
2016-04-08	16.63	16.81	16.41	16.46	549544
2016-04-11	16.51	16.83	16.51	16.59	641239
2016-04-12	16.59	16.76	16.47	16.74	1149746
2016-04-13	16.89	17.40	16.89	17.40	788489
2016-04-14	17.37	17.63	17.23	17.46	714176
2016-04-15	17.42	17.64	17.27	17.40	317110
2016-04-18	17.30	17.60	17.24	17.57	277628
2016-04-19	17.56	17.76	17.51	17.75	244882
2016-04-20	17.85	17.92	17.64	17.89	364563
2016-04-21	17.90	17.92	17.28	17.52	946456
2016-04-22	17.46	17.59	17.32	17.53	632785
2016-04-25	17.39	17.40	16.82	17.32	569809
2016-04-26	17.34	17.52	17.23	17.51	451476
2016-04-27	17.58	17.71	17.35	17.47	455164
2016-04-28	17.44	17.50	17.16	17.22	375178
2016-04-29	17.22	17.28	17.03	17.18	577567
2016-05-02	17.21	17.31	17.10	17.27	553641
2016-05-03	17.06	17.06	16.68	16.84	421567
2016-05-04	16.71	16.88	16.41	16.54	344042
2016-05-05	16.54	16.69	16.39	16.39	323373
2016-05-06	16.26	16.50	16.20	16.50	537514
2016-05-09	16.55	16.60	16.32	16.41	360016
2016-05-10	16.51	16.77	16.46	16.68	264161
2016-05-11	16.61	16.73	16.47	16.47	352934
2016-05-12	16.59	16.71	16.34	16.49	441870
2016-05-13	16.48	16.64	16.19	16.26	600290
2016-05-16	16.32	16.63	16.23	16.50	352304
2016-05-17	16.42	16.57	16.12	16.19	585241
2016-05-18	16.21	16.92	16.19	16.90	541960
2016-05-19	16.83	16.97	16.41	16.62	540398
2016-05-20	16.73	16.98	16.71	16.85	497997
2016-05-23	16.84	16.87	16.71	16.78	360262
2016-05-24	16.85	17.31	16.76	17.26	604924
2016-05-25	17.39	17.54	16.86	17.37	702402
2016-05-26	17.38	17.44	17.17	17.29	391453
2016-05-27	17.34	17.43	17.22	17.43	373375
2016-05-31	17.45	17.64	17.44	17.55	462005
2016-06-01	17.48	17.69	17.34	17.65	392894
2016-06-02	17.58	17.68	17.45	17.64	392825
2016-06-03	17.42	17.42	17.03	17.34	370605
2016-06-06	17.38	17.70	16.94	17.61	483040
2016-06-07	17.64	17.68	17.49	17.57	347272
2016-06-08	17.54	17.73	17.48	17.67	292438
2016-06-09	17.55	17.55	17.25	17.47	458201
2016-06-10	17.19	17.29	17.10	17.16	447033
2016-06-13	17.09	17.23	16.86	16.91	459699
2016-06-14	16.84	17.01	16.51	16.59	354498
2016-06-15	16.62	16.92	16.57	16.61	362139
2016-06-16	16.51	16.56	16.30	16.47	405660
2016-06-17	16.52	16.67	16.36	16.48	1023058
2016-06-20	16.76	17.04	16.73	16.74	326582
2016-06-21	16.77	16.82	16.62	16.75	356251
2016-06-22	16.72	16.92	16.61	16.62	521813
2016-06-23	16.90	17.23	16.67	17.23	625036
2016-06-24	16.29	16.85	16.09	16.11	917869
2016-06-27	15.81	15.83	15.25	15.31	812388
2016-06-28	15.55	15.73	15.39	15.66	749735
2016-06-29	15.90	16.00	15.77	15.99	625987
2016-06-30	16.05	16.39	15.86	16.39	542905
2016-07-01	16.22	16.35	16.06	16.18	399533
2016-07-05	15.93	15.93	15.48	15.57	480870
2016-07-06	15.49	15.75	15.39	15.70	379696
2016-07-07	15.73	16.05	15.73	15.92	295947
2016-07-08	16.18	16.37	16.09	16.27	754690
2016-07-11	16.45	16.68	16.37	16.60	408028
2016-07-12	16.86	17.18	16.82	17.07	643443
2016-07-13	17.04	17.14	16.92	17.09	415713
2016-07-14	17.41	17.41	17.21	17.21	713140
2016-07-15	17.35	17.38	16.58	17.23	542749
2016-07-18	17.26	17.26	16.89	17.11	308555
2016-07-19	17.01	17.21	17.01	17.04	264740
2016-07-20	17.07	17.10	16.96	17.03	265662
2016-07-21	17.17	17.22	15.82	16.41	632642
2016-07-22	16.47	16.68	16.37	16.63	403222
2016-07-25	16.62	16.65	16.37	16.40	347956
2016-07-26	16.35	16.51	16.35	16.48	315789
2016-07-27	16.49	16.74	16.48	16.61	450275
2016-07-28	16.54	16.65	16.41	16.57	354381
2016-07-29	16.55	16.59	16.36	16.45	608186
2016-08-01	16.50	16.63	16.32	16.35	257629
2016-08-02	16.35	16.40	16.11	16.17	428550
2016-08-03	16.19	16.45	16.19	16.45	320957
2016-08-04	16.45	16.59	16.41	16.51	220584
2016-08-05	16.68	17.21	16.55	17.18	473172
2016-08-08	17.20	17.24	16.98	17.03	227283
2016-08-09	17.08	17.15	17.00	17.11	288746
2016-08-10	17.00	17.12	16.83	16.92	541815
2016-08-11	16.94	17.15	16.94	17.00	437166
2016-08-12	16.92	17.00	16.82	16.94	257737
2016-08-15	17.01	17.15	16.98	17.08	342273
2016-08-16	17.05	17.16	16.89	17.05	288338
2016-08-17	17.02	17.19	17.02	17.08	493744
2016-08-18	17.09	17.23	17.03	17.23	317416
2016-08-19	17.20	17.23	16.65	17.19	475841
2016-08-22	17.15	17.25	17.07	17.21	235532
2016-08-23	17.25	17.36	17.09	17.30	292706
2016-08-24	17.32	17.44	17.19	17.30	256141
2016-08-25	17.29	17.47	17.29	17.44	309291
2016-08-26	17.43	17.61	17.30	17.54	430880
2016-08-29	17.53	17.71	17.43	17.59	433753
2016-08-30	17.64	17.78	17.55	17.76	427770
2016-08-31	17.76	17.84	17.61	17.79	645754
2016-09-01	17.81	17.88	17.54	17.64	324517
2016-09-02	17.73	17.77	17.55	17.77	477374
2016-09-06	17.76	17.76	17.39	17.43	319119
2016-09-07	17.41	17.56	17.33	17.51	392083
2016-09-08	17.51	17.52	17.39	17.48	710908
2016-09-09	17.40	17.48	17.23	17.24	467231
2016-09-12	17.13	17.24	16.99	17.23	476384
2016-09-13	17.11	17.11	16.80	16.99	442370
2016-09-14	17.01	17.07	16.77	16.80	356511
2016-09-15	16.82	16.99	16.80	16.96	203424
2016-09-16	16.96	16.99	16.76	16.96	890024
2016-09-19	16.99	17.19	16.95	17.08	355670
2016-09-20	17.16	17.19	17.05	17.12	347799
2016-09-21	17.20	17.34	17.13	17.25	340014
2016-09-22	17.30	17.57	17.30	17.56	351861
2016-09-23	17.52	17.61	17.45	17.52	458937
2016-09-26	17.42	17.46	17.20	17.20	377500
2016-09-27	17.22	17.43	17.11	17.43	682415
2016-09-28	17.45	17.64	17.44	17.63	537249
2016-09-29	17.67	17.77	17.36	17.37	490928
2016-09-30	17.45	17.71	17.37	17.61	514810
2016-10-03	17.36	17.46	17.10	17.21	350962
2016-10-04	17.29	17.50	17.19	17.45	514193
2016-10-05	17.55	17.80	17.46	17.70	372740
2016-10-06	17.72	17.85	17.64	17.80	448296
2016-10-07	17.75	17.89	17.60	17.84	455019
2016-10-10	17.92	18.07	17.90	17.96	194445
2016-10-11	17.94	18.04	17.79	17.86	337542
2016-10-12	17.84	17.90	17.57	17.59	414856
2016-10-13	17.42	17.42	17.09	17.13	350642
2016-10-14	17.35	17.44	17.16	17.24	232106
2016-10-17	17.29	17.32	17.07	17.10	169026
2016-10-18	17.31	17.31	17.05	17.15	333806
2016-10-19	17.25	17.57	17.16	17.44	403162
2016-10-20	17.56	17.56	16.51	17.07	568618
2016-10-21	16.90	16.98	16.82	16.86	518934
2016-10-24	16.95	17.18	16.92	17.02	412824
2016-10-25	16.97	17.04	16.84	16.85	309205
2016-10-26	16.79	17.00	16.78	16.80	283633
2016-10-27	16.94	16.96	16.74	16.77	299735
2016-10-28	16.81	16.83	16.54	16.70	306402
2016-10-31	16.72	16.82	16.61	16.78	390393
2016-11-01	16.87	16.87	16.49	16.60	387258
2016-11-02	16.50	16.56	16.32	16.48	397111
2016-11-03	16.57	16.71	16.51	16.61	351902
2016-11-04	16.63	16.90	16.53	16.67	285054
2016-11-07	16.97	17.25	16.97	17.20	434637
2016-11-08	17.14	17.29	16.90	17.17	416768
2016-11-09	17.37	18.27	17.27	18.22	1101849
2016-11-10	18.27	19.35	17.86	19.29	1362880
2016-11-11	19.23	20.04	19.23	20.04	1360325
2016-11-14	20.00	21.20	19.96	20.98	956270
2016-11-15	20.71	21.30	20.53	21.28	1107062
2016-11-16	20.97	21.25	20.84	21.10	656430
2016-11-17	21.12	21.22	20.70	20.74	987782
2016-11-18	20.84	21.42	20.75	21.35	698495
2016-11-21	20.99	21.48	20.73	21.44	564266
2016-11-22	21.50	21.62	21.17	21.51	666295
2016-11-23	21.60	21.78	21.44	21.69	562196
2016-11-25	21.76	21.76	21.38	21.55	319712
2016-11-28	21.46	21.48	20.83	20.90	853867
2016-11-29	20.90	21.12	20.74	20.78	934109
2016-11-30	20.95	21.05	20.67	20.77	1118031
2016-12-01	20.94	21.21	20.73	21.19	644079
2016-12-02	21.17	21.17	20.82	20.96	614154
2016-12-05	21.21	21.57	21.21	21.51	456405
2016-12-06	21.65	21.97	21.47	21.96	539953
2016-12-07	21.90	22.32	21.81	22.26	512030
2016-12-08	22.41	23.05	22.25	23.01	565979
2016-12-09	23.02	23.02	22.56	22.99	482183
2016-12-12	23.00	23.10	22.09	22.17	1142510
2016-12-13	22.26	22.40	22.01	22.27	522534
2016-12-14	22.12	22.42	21.88	22.10	641457
2016-12-15	22.18	22.82	22.13	22.61	857165
2016-12-16	22.58	22.78	22.23	22.58	2400722
2016-12-19	22.30	22.51	21.98	22.51	514210
2016-12-20	22.61	22.87	22.56	22.87	317861
2016-12-21	22.92	23.11	22.74	22.98	427129
2016-12-22	23.11	23.19	22.87	23.02	446155
2016-12-23	22.97	23.05	22.83	23.00	174366
2016-12-27	23.04	23.23	22.92	23.19	204388
2016-12-28	23.19	23.23	22.90	22.97	210373
2016-12-29	23.01	23.21	22.70	22.90	223261
2016-12-30	23.02	23.11	22.81	22.93	315297
2017-01-03	23.29	23.44	22.80	23.04	424524
2017-01-04	23.03	23.44	22.99	23.40	490336
2017-01-05	23.31	23.32	22.66	22.80	338327
2017-01-06	22.99	23.10	22.80	22.82	242403
2017-01-09	22.62	22.79	22.34	22.48	290079
2017-01-10	22.48	22.86	22.33	22.81	306691
2017-01-11	22.76	23.05	22.54	23.05	294162
2017-01-12	22.86	22.86	22.29	22.51	288288
2017-01-13	22.68	23.20	22.46	22.75	215435
2017-01-17	22.50	22.50	21.99	22.03	281188
2017-01-18	22.25	22.25	21.87	22.21	309365
2017-01-19	22.52	22.96	22.08	22.39	472429
2017-01-20	22.43	22.85	22.43	22.79	560295
2017-01-23	22.70	22.83	22.40	22.66	433227
2017-01-24	22.73	23.29	22.69	23.19	474391
2017-01-25	23.41	23.75	23.37	23.49	768917
2017-01-26	23.53	23.55	23.09	23.36	730401
2017-01-27	23.29	23.29	22.85	22.87	376372
2017-01-30	22.70	22.70	22.20	22.53	485925
2017-01-31	22.42	22.59	22.25	22.54	389474
2017-02-01	22.70	22.98	22.30	22.44	375641
2017-02-02	22.23	22.36	21.89	22.03	452893
2017-02-03	22.32	22.78	22.30	22.72	573280
2017-02-06	22.53	22.73	22.42	22.49	281066
2017-02-07	22.61	22.71	22.29	22.47	386587
2017-02-08	22.33	22.33	21.89	22.11	371692
2017-02-09	22.16	22.59	22.16	22.55	233647
2017-02-10	22.56	22.74	22.39	22.66	237507
2017-02-13	22.76	23.21	22.76	23.07	332325
2017-02-14	23.04	23.45	22.92	23.40	446526
2017-02-15	23.49	23.61	23.26	23.48	327950
2017-02-16	23.51	23.51	23.26	23.50	268808
2017-02-17	23.43	23.56	23.05	23.49	1243888
2017-02-21	23.58	23.82	23.36	23.65	301635
2017-02-22	23.52	23.76	23.38	23.69	476007
2017-02-23	23.69	23.89	23.33	23.82	417602
2017-02-24	23.50	23.75	23.45	23.72	319824
2017-02-27	23.72	24.00	23.64	23.96	464075
2017-02-28	23.85	23.96	23.64	23.75	410174
2017-03-01	24.20	24.61	23.04	24.56	494569
2017-03-02	24.63	24.63	23.77	23.79	414907
2017-03-03	23.79	24.01	23.64	23.78	472702
2017-03-06	23.53	23.64	23.31	23.52	346745
2017-03-07	23.53	23.57	23.35	23.40	293003
2017-03-08	23.65	23.71	23.14	23.15	380351
2017-03-09	23.24	23.49	23.11	23.13	232510
2017-03-10	23.26	23.32	22.79	23.04	307210
2017-03-13	22.98	23.47	22.98	23.32	325604
2017-03-14	23.18	23.39	22.94	23.35	261071
2017-03-15	23.39	23.67	23.25	23.28	583953
2017-03-16	23.42	23.62	23.34	23.60	308251
2017-03-17	23.55	23.85	23.22	23.76	1636986
2017-03-20	23.70	23.72	23.16	23.18	271418
2017-03-21	23.35	23.35	21.48	21.49	693174
2017-03-22	21.28	21.48	20.80	21.08	692948
2017-03-23	21.03	21.55	20.98	21.26	361893
2017-03-24	21.37	21.50	21.08	21.30	530195
2017-03-27	20.87	21.19	20.58	21.11	508006
2017-03-28	21.02	21.61	21.02	21.50	330904
2017-03-29	21.40	21.58	21.27	21.45	262188
2017-03-30	21.52	22.30	21.52	22.21	489588
2017-03-31	22.07	22.43	21.99	22.09	478495
2017-04-03	22.05	22.05	21.35	21.48	531319
2017-04-04	21.35	21.61	21.25	21.42	373562
2017-04-05	21.65	21.73	20.92	20.93	485192
2017-04-06	20.98	21.31	20.83	21.21	348358
2017-04-07	20.97	21.23	20.92	21.16	388002
2017-04-10	21.23	21.36	20.86	20.90	452632
2017-04-11	20.72	21.23	20.63	21.21	478828
2017-04-12	21.10	21.25	20.74	20.81	255101
2017-04-13	20.75	20.76	20.27	20.31	390222
2017-04-17	20.34	20.68	20.21	20.65	384958
2017-04-18	20.44	20.69	20.27	20.62	275971
2017-04-19	20.83	21.04	20.69	20.75	479126
2017-04-20	20.93	21.25	20.83	21.22	397631
2017-04-21	21.19	21.39	21.08	21.27	364557
2017-04-24	21.86	22.03	21.63	21.72	391121
2017-04-25	22.00	22.16	21.79	21.80	276216
2017-04-26	21.84	22.53	21.79	22.31	920295
2017-04-27	22.42	22.42	21.95	22.03	418269
2017-04-28	22.05	22.45	21.52	21.54	414469
2017-05-01	21.67	21.80	21.33	21.71	372511
2017-05-02	21.78	21.80	21.33	21.49	265044
2017-05-03	21.36	21.75	21.29	21.70	373104
2017-05-04	21.90	22.24	21.75	22.02	309493
2017-05-05	22.14	22.14	21.76	22.01	367677
2017-05-08	22.01	22.24	22.01	22.12	330740
2017-05-09	22.18	22.28	21.75	21.83	287200
2017-05-10	21.72	21.96	21.71	21.78	250209
2017-05-11	21.64	21.72	21.19	21.34	386383
2017-05-12	21.17	21.24	20.84	21.24	406436
2017-05-15	21.27	21.68	21.27	21.50	322248
2017-05-16	21.50	21.64	21.28	21.62	218467
2017-05-17	21.01	21.17	20.36	20.57	495930
2017-05-18	20.52	20.87	20.47	20.53	678205
2017-05-19	20.77	20.84	20.48	20.50	778720
2017-05-22	20.59	20.70	20.44	20.47	539082
2017-05-23	20.50	21.02	20.40	20.86	498142
2017-05-24	20.95	20.95	20.61	20.75	218348
2017-05-25	20.83	21.00	20.55	20.76	252900
2017-05-26	20.73	20.84	20.55	20.66	204290
2017-05-30	20.55	20.58	20.18	20.35	208655
2017-05-31	20.39	20.39	19.90	20.30	258404
2017-06-01	20.41	20.76	20.22	20.75	301085
2017-06-02	20.48	21.01	20.39	20.63	383145
2017-06-05	20.64	20.91	20.56	20.57	334887
2017-06-06	20.39	20.57	20.22	20.43	401708
2017-06-07	20.48	20.88	20.33	20.74	642116
2017-06-08	20.72	21.90	20.65	21.45	630584
2017-06-09	21.60	22.52	21.37	22.47	587515
2017-06-12	22.50	22.85	22.08	22.34	544271
2017-06-13	22.51	22.62	22.26	22.39	212951
2017-06-14	22.20	22.37	21.81	22.28	314783
2017-06-15	22.03	22.53	22.03	22.31	234106
2017-06-16	21.85	22.28	21.85	22.22	1223259
2017-06-19	22.38	22.49	22.08	22.25	351622
2017-06-20	22.18	22.26	21.97	22.01	305309
2017-06-21	22.05	22.05	21.55	21.59	271066
2017-06-22	21.58	21.75	20.30	21.54	309199
2017-06-23	21.60	21.79	21.40	21.56	876151
2017-06-26	21.61	21.96	21.07	21.72	291144
2017-06-27	21.83	22.13	21.70	21.88	384205
2017-06-28	22.04	22.48	21.93	22.15	472762
2017-06-29	22.66	22.75	22.29	22.65	341246
2017-06-30	22.73	22.75	22.35	22.43	279121
2017-07-03	22.37	22.93	22.37	22.81	173447
2017-07-05	22.84	22.84	22.33	22.51	246245
2017-07-06	22.46	22.64	22.29	22.37	542164
2017-07-07	22.50	22.69	22.34	22.63	322409
2017-07-10	22.57	22.82	22.39	22.63	432083
2017-07-11	22.67	22.67	22.27	22.59	586521
2017-07-12	22.57	22.80	22.49	22.60	347743
2017-07-13	22.50	22.67	22.34	22.41	318855
2017-07-14	22.23	22.29	21.86	22.15	295780
2017-07-17	21.73	22.10	21.43	21.99	555771
2017-07-18	21.88	22.04	21.75	21.96	211805
2017-07-19	21.95	22.20	21.84	22.07	230105
2017-07-20	22.30	22.30	21.74	21.88	353422
2017-07-21	22.10	22.10	21.40	21.41	444325
2017-07-24	21.51	21.79	21.48	21.71	192143
2017-07-25	22.12	22.32	22.01	22.23	290313
2017-07-26	22.20	22.20	21.53	21.58	233348
2017-07-27	21.60	21.84	21.48	21.60	194693
2017-07-28	21.54	21.62	21.39	21.47	238866
2017-07-31	21.49	21.70	20.99	21.54	203292
2017-08-01	21.69	21.75	21.49	21.70	222653
2017-08-02	21.70	21.83	21.49	21.71	375591
2017-08-03	21.63	21.70	21.30	21.37	233946
2017-08-04	21.55	21.75	21.44	21.56	137279
2017-08-07	21.56	21.66	21.31	21.48	220250
2017-08-08	21.44	21.96	21.44	21.57	250257
2017-08-09	21.31	21.48	21.17	21.27	237219
2017-08-10	21.10	21.16	20.83	20.85	290411
2017-08-11	20.97	21.15	20.50	20.62	212481
2017-08-14	20.82	21.23	20.70	21.18	208097
2017-08-15	21.37	21.39	21.10	21.10	240806
2017-08-16	21.18	21.32	20.94	21.05	194145
2017-08-17	20.92	20.99	20.34	20.41	374761
2017-08-18	20.18	20.49	20.14	20.45	210178
2017-08-21	20.37	20.38	20.08	20.35	228339
2017-08-22	20.47	20.57	20.37	20.55	125673
2017-08-23	20.35	20.75	20.35	20.57	157422
2017-08-24	20.67	20.67	20.47	20.65	205728
2017-08-25	20.70	20.92	20.65	20.80	150164
2017-08-28	20.85	20.96	20.62	20.73	209954
2017-08-29	20.43	20.71	20.35	20.62	239079
2017-08-30	20.62	20.80	20.52	20.60	171061
2017-08-31	20.70	20.88	20.62	20.70	187948
2017-09-01	20.74	20.98	20.70	20.90	234783
2017-09-05	20.78	20.78	20.10	20.21	283114
2017-09-06	20.33	20.48	20.13	20.26	184424
2017-09-07	20.26	20.26	19.58	19.89	492345
2017-09-08	19.85	20.27	19.85	20.14	211744
2017-09-11	20.45	20.79	20.08	20.64	285010
2017-09-12	20.65	21.05	20.48	20.99	313377
2017-09-13	20.97	21.38	20.93	21.29	342609
2017-09-14	21.25	21.39	20.99	21.06	377686
2017-09-15	21.06	21.26	20.87	21.21	1329863
2017-09-18	21.30	21.60	21.06	21.55	294872
2017-09-19	21.49	21.70	21.44	21.66	317340
2017-09-20	21.67	22.13	21.45	22.12	429918
2017-09-21	22.12	22.34	22.01	22.31	331294
2017-09-22	22.22	22.58	22.11	22.56	429443
2017-09-25	22.54	22.81	22.45	22.80	388604
2017-09-26	22.80	22.94	22.64	22.83	514054
2017-09-27	23.00	23.67	22.84	23.57	485767
2017-09-28	23.45	23.89	23.36	23.85	434210
2017-09-29	23.81	24.29	23.78	24.17	728432
2017-10-02	24.16	24.50	23.91	24.49	820276
2017-10-03	25.25	25.25	23.87	24.19	664366
2017-10-04	24.10	24.15	23.35	23.39	487966
2017-10-05	23.45	23.95	23.23	23.72	390008
2017-10-06	23.81	23.98	23.41	23.71	320596
2017-10-09	23.83	23.86	23.64	23.68	654932
2017-10-10	23.85	23.94	23.72	23.84	278205
2017-10-11	23.74	24.04	23.66	23.69	173753
2017-10-12	23.74	23.74	23.40	23.42	439154
2017-10-13	23.19	23.68	23.08	23.49	401426
2017-10-16	23.52	23.80	23.49	23.67	275391
2017-10-17	23.82	23.83	23.24	23.26	643770
2017-10-18	23.38	23.72	23.32	23.50	354197
2017-10-19	23.97	24.26	23.34	24.10	672521
2017-10-20	24.48	24.48	23.96	24.03	694329
2017-10-23	24.04	24.14	23.77	23.88	324835
2017-10-24	23.99	24.22	23.89	24.08	231391
2017-10-25	24.18	24.18	23.65	23.91	277832
2017-10-26	23.92	24.26	23.91	24.20	139808
2017-10-27	24.15	24.47	24.05	24.29	270447
2017-10-30	24.13	24.16	23.48	23.63	234054
2017-10-31	23.69	24.06	23.57	23.86	222082
2017-11-01	24.01	24.09	23.44	23.62	181466
2017-11-02	23.65	24.02	23.53	23.96	267550
2017-11-03	24.00	24.06	23.77	23.87	279543
2017-11-06	23.80	23.99	23.64	23.81	293988
2017-11-07	23.77	23.85	22.95	23.00	287493
2017-11-08	22.90	22.98	22.59	22.92	421303
2017-11-09	22.78	22.98	22.25	22.61	368979
2017-11-10	22.68	22.78	22.51	22.52	281652
2017-11-13	22.34	22.88	22.25	22.84	174732
2017-11-14	22.62	23.44	22.62	22.78	349081
2017-11-15	22.48	23.05	22.48	22.89	286326
2017-11-16	23.05	23.09	22.59	22.90	329915
2017-11-17	22.71	23.15	22.56	23.02	310961
2017-11-20	23.13	23.39	23.01	23.39	180105
2017-11-21	23.55	23.69	23.41	23.64	354449
2017-11-22	23.66	23.87	23.53	23.53	177833
2017-11-24	23.61	23.81	23.28	23.37	125111
2017-11-27	23.35	23.65	23.25	23.42	199380
2017-11-28	23.46	24.29	23.38	24.27	337493
2017-11-29	24.49	25.39	24.30	25.14	504838
2017-11-30	25.48	25.48	24.58	24.59	293305
2017-12-01	24.65	24.68	23.55	24.53	408437
2017-12-04	25.05	25.49	24.75	24.82	425029
2017-12-05	25.02	25.02	24.10	24.11	304286
2017-12-06	24.05	24.30	23.92	24.01	222221
2017-12-07	23.89	24.26	23.88	24.06	182609
2017-12-08	24.28	24.28	23.85	23.87	178394
2017-12-11	23.91	24.10	23.62	23.74	224759
2017-12-12	23.85	24.05	23.64	23.82	219705
2017-12-13	23.82	24.07	23.60	23.66	238990
2017-12-14	23.68	23.78	23.16	23.24	426149
2017-12-15	23.29	24.21	23.24	23.91	1526125
2017-12-18	24.18	24.58	24.12	24.33	289062
2017-12-19	24.39	24.44	24.05	24.14	246652
2017-12-20	24.38	24.38	23.67	23.92	484864
2017-12-21	24.08	24.40	24.03	24.27	295468
2017-12-22	24.37	24.37	24.11	24.16	253049
2017-12-26	24.11	24.31	23.92	24.05	304092
2017-12-27	24.05	24.24	23.82	23.89	432057
2017-12-28	23.98	24.09	23.86	23.99	208418
2017-12-29	24.05	24.05	23.54	23.56	287483
2018-01-02	23.75	23.91	23.33	23.49	378593
2018-01-03	23.51	23.69	23.27	23.47	308094
2018-01-04	23.56	23.76	23.17	23.22	315015
2018-01-05	23.36	23.51	23.17	23.45	348749
2018-01-08	23.42	23.56	23.29	23.45	457894
2018-01-09	23.51	23.97	23.51	23.71	294879
2018-01-10	23.75	24.35	23.74	23.91	368852
2018-01-11	23.98	24.38	23.97	24.33	356339
2018-01-12	24.47	24.71	24.19	24.30	480898
2018-01-16	24.11	24.48	23.85	24.04	549144
2018-01-17	24.20	24.41	23.96	24.37	381093
2018-01-18	24.33	24.44	23.90	23.93	490762
2018-01-19	23.85	24.42	23.85	24.42	348657
2018-01-22	24.35	24.57	24.14	24.55	361580
2018-01-23	24.35	24.68	24.20	24.51	414797
2018-01-24	24.59	25.14	24.06	24.09	439139
2018-01-25	24.31	24.39	23.35	23.63	665185
2018-01-26	23.76	23.76	23.49	23.72	313765
2018-01-29	23.71	23.85	23.64	23.68	352057
2018-01-30	23.57	23.76	23.38	23.46	479703
2018-01-31	23.53	23.68	23.34	23.40	290821
2018-02-01	23.35	23.61	23.08	23.60	465803
2018-02-02	23.49	23.93	23.31	23.39	310722
2018-02-05	23.06	23.42	22.33	22.34	579449
2018-02-06	21.79	22.65	21.64	22.53	525360
2018-02-07	22.40	22.77	22.26	22.62	292289
2018-02-08	22.75	22.96	21.97	21.97	300667
2018-02-09	22.34	22.68	21.72	22.49	488295
2018-02-12	22.57	23.38	22.26	22.60	324429
2018-02-13	22.43	22.75	22.43	22.71	213662
2018-02-14	22.53	23.23	22.52	23.20	272786
2018-02-15	23.32	23.38	23.12	23.34	190128
2018-02-16	23.22	23.74	23.22	23.64	199312
2018-02-20	23.51	23.84	23.31	23.32	289321
2018-02-21	23.32	23.83	23.08	23.53	199060
2018-02-22	23.67	23.67	22.97	23.01	225564
2018-02-23	23.03	23.37	23.03	23.37	149983
2018-02-26	23.42	23.62	23.19	23.60	171031
2018-02-27	23.40	23.74	22.80	23.46	1204181
2018-02-28	23.58	23.71	23.00	23.00	433498
2018-03-01	23.10	23.52	22.84	23.14	508983
2018-03-02	22.91	23.58	22.87	23.50	230107
2018-03-05	23.23	23.98	23.05	23.85	381507
2018-03-06	23.89	24.14	23.59	24.07	448237
2018-03-07	23.92	24.41	23.91	24.34	422630
2018-03-08	24.40	24.41	23.78	23.86	317055
2018-03-09	24.00	24.38	23.82	24.26	439780
2018-03-12	24.33	24.47	24.16	24.32	371378
2018-03-13	24.39	24.39	24.05	24.13	228926
2018-03-14	24.20	24.23	23.79	23.84	357716
2018-03-15	23.95	24.10	23.71	24.04	237173
2018-03-16	24.06	24.35	24.03	24.14	952375
2018-03-19	24.15	24.17	23.69	24.09	226785
2018-03-20	24.12	24.19	23.85	23.91	209461
2018-03-21	23.90	24.22	23.78	23.93	227825
2018-03-22	23.70	23.82	23.15	23.19	238030
2018-03-23	23.26	23.26	22.31	22.32	361529
2018-03-26	22.62	22.91	22.43	22.90	723985
2018-03-27	22.97	22.97	22.38	22.50	307541
2018-03-28	22.53	22.95	22.36	22.75	357571
2018-03-29	22.81	22.87	22.60	22.64	411490
2018-04-02	22.67	22.83	21.96	22.13	313255
2018-04-03	22.23	22.64	22.23	22.55	358141
2018-04-04	22.09	22.71	22.00	22.64	321527
2018-04-05	22.86	22.95	22.52	22.90	469228
2018-04-06	22.63	22.79	21.96	22.22	330039
2018-04-09	22.37	22.63	22.09	22.10	362398
2018-04-10	22.44	22.71	22.27	22.59	353450
2018-04-11	22.47	22.54	22.28	22.51	243188
2018-04-12	22.66	22.97	22.49	22.83	348884
2018-04-13	23.10	23.10	22.39	22.45	456298
2018-04-16	22.62	22.73	22.44	22.63	273829
2018-04-17	22.73	22.80	22.24	22.33	383791
2018-04-18	22.35	22.51	22.06	22.18	522839
2018-04-19	23.22	23.32	21.99	22.15	884991
2018-04-20	22.06	22.45	22.05	22.27	743232
2018-04-23	22.38	22.71	22.31	22.58	367969
2018-04-24	22.61	23.00	22.60	22.77	469190
2018-04-25	22.68	22.90	22.54	22.68	319409
2018-04-26	22.58	22.73	22.47	22.51	266568
2018-04-27	22.46	22.73	22.46	22.62	228764
2018-04-30	22.64	22.74	22.14	22.15	268180
2018-05-01	22.26	22.64	21.92	22.61	436512
2018-05-02	22.46	22.76	22.23	22.51	255062
2018-05-03	22.35	22.45	22.08	22.25	260651
2018-05-04	22.29	22.80	22.09	22.60	310113
2018-05-07	22.64	22.85	22.41	22.73	470713
2018-05-08	22.75	23.00	22.75	22.94	326568
2018-05-09	22.97	23.24	22.88	23.09	244627
2018-05-10	23.07	23.07	22.76	22.96	235760
2018-05-11	22.96	23.11	22.82	22.89	175691
2018-05-14	22.90	22.98	22.70	22.73	338742
2018-05-15	22.77	23.18	22.77	23.00	376098
2018-05-16	23.00	23.25	22.90	23.13	449883
2018-05-17	23.13	23.35	23.05	23.30	348387
2018-05-18	23.35	23.35	23.13	23.14	749224
2018-05-21	23.20	23.53	23.20	23.48	243369
2018-05-22	23.51	23.79	23.51	23.60	263020
2018-05-23	23.46	23.55	23.31	23.51	199905
2018-05-24	23.47	23.53	22.93	23.43	327840
2018-05-25	23.26	23.44	23.24	23.37	239663
2018-05-29	23.13	23.33	22.90	23.06	399526
2018-05-30	23.25	23.60	23.10	23.53	303689
2018-05-31	23.46	23.57	23.16	23.19	272024
2018-06-01	23.59	23.67	23.39	23.45	480865
2018-06-04	23.57	23.80	23.42	23.78	353137
2018-06-05	23.55	23.71	23.17	23.37	531600
2018-06-06	23.53	23.88	23.48	23.87	572796
2018-06-07	23.90	24.11	23.69	23.87	492159
2018-06-08	23.87	23.98	23.78	23.86	351476
2018-06-11	23.96	23.96	23.53	23.62	307066
2018-06-12	23.69	23.70	23.22	23.32	266659
2018-06-13	23.41	23.66	23.14	23.37	380448
2018-06-14	23.48	23.48	23.02	23.46	405238
2018-06-15	23.38	23.54	22.98	23.47	857334
2018-06-18	23.31	23.59	23.16	23.47	324501
2018-06-19	23.34	23.85	23.34	23.79	356926
2018-06-20	23.87	24.06	23.77	23.92	518600
2018-06-21	24.00	24.10	23.63	23.85	415989
2018-06-22	23.90	23.99	23.54	23.80	1067373
2018-06-25	23.64	23.74	23.36	23.49	309767
2018-06-26	23.53	23.53	23.14	23.25	617996
2018-06-27	23.25	23.34	22.74	22.75	421709
2018-06-28	22.74	22.88	22.56	22.65	355317
2018-06-29	22.84	22.99	22.38	22.42	439362
2018-07-02	22.32	22.88	22.24	22.88	496545
2018-07-03	22.74	22.90	22.56	22.61	292943
2018-07-05	22.77	22.82	22.58	22.81	328838
2018-07-06	22.77	22.97	22.62	22.88	265796
2018-07-09	23.01	23.37	22.93	23.25	587360
2018-07-10	23.38	23.43	22.84	23.01	270591
2018-07-11	22.93	23.16	22.90	22.94	246774
2018-07-12	22.99	23.07	22.41	22.44	473111
2018-07-13	22.45	22.56	22.24	22.24	363152
2018-07-16	22.33	22.48	22.20	22.36	404684
2018-07-17	22.26	22.49	22.24	22.25	348224
2018-07-18	22.35	22.56	22.19	22.52	610060
2018-07-19	22.55	22.89	22.41	22.80	489147
2018-07-20	22.89	23.26	22.71	23.17	472344
2018-07-23	23.21	23.80	23.15	23.65	447001
2018-07-24	23.70	23.71	23.34	23.51	329575
2018-07-25	23.49	23.61	23.05	23.18	295316
2018-07-26	23.21	23.69	23.21	23.67	493655
2018-07-27	23.55	23.87	23.46	23.64	495370
2018-07-30	23.60	23.95	23.59	23.65	501327
2018-07-31	23.80	23.94	23.66	23.92	1033523
2018-08-01	23.93	24.23	23.81	24.12	461056
2018-08-02	24.12	24.32	23.96	24.21	357088
2018-08-03	24.16	24.31	23.76	23.78	348125
2018-08-06	23.81	24.01	23.64	23.95	404041
2018-08-07	24.02	24.29	23.95	23.99	225766
2018-08-08	23.98	24.22	23.84	24.18	215668
2018-08-09	24.17	24.30	24.00	24.11	144839
2018-08-10	23.94	24.32	23.87	24.22	333157
2018-08-13	24.25	24.36	24.08	24.13	383065
2018-08-14	24.12	24.51	24.11	24.42	573110
2018-08-15	24.34	24.51	24.12	24.15	447124
2018-08-16	24.21	24.54	24.17	24.38	560855
2018-08-17	24.36	24.57	24.13	24.50	719287
2018-08-20	24.50	24.65	24.33	24.52	774811
2018-08-21	24.53	24.97	24.50	24.86	648705
2018-08-22	24.78	24.91	24.62	24.83	812814
2018-08-23	24.71	24.87	24.61	24.65	697376
2018-08-24	24.68	24.76	24.56	24.57	541304
2018-08-27	24.62	24.66	24.26	24.28	540127
2018-08-28	24.31	24.41	23.92	24.03	463162
2018-08-29	24.02	24.06	23.81	23.95	437463
2018-08-30	23.90	24.00	23.77	23.81	539115
2018-08-31	23.76	24.14	23.73	24.05	883004
2018-09-04	24.06	24.24	23.98	24.14	822130
2018-09-05	24.00	24.23	23.96	24.00	1350626
2018-09-06	24.03	24.21	23.97	24.07	1139217
2018-09-07	24.00	24.13	23.90	23.99	1158748
2018-09-10	24.15	24.18	23.72	23.91	865058
2018-09-11	23.86	24.05	23.82	23.89	562881
2018-09-12	23.85	23.88	23.53	23.75	517540
2018-09-13	23.91	23.91	23.49	23.57	503801
2018-09-14	23.57	24.00	23.45	23.84	705277
2018-09-17	23.84	23.90	23.60	23.68	539202
2018-09-18	23.60	23.73	23.51	23.55	503686
2018-09-19	23.55	23.90	23.55	23.62	903193
2018-09-20	23.73	23.98	23.71	23.78	1079802
2018-09-21	23.73	23.95	23.53	23.56	3100774
2018-09-24	23.55	23.57	22.98	23.08	892354
2018-09-25	23.17	23.20	22.83	22.84	760340
2018-09-26	22.83	22.87	22.36	22.40	901140
2018-09-27	22.39	22.55	22.26	22.29	539708
2018-09-28	22.25	22.41	22.24	22.32	553035
2018-10-01	22.42	22.51	21.93	21.99	722106
2018-10-02	21.80	22.02	21.66	21.85	631554
2018-10-03	21.92	22.41	21.83	22.36	615052
2018-10-04	22.34	22.66	22.11	22.30	673323
2018-10-05	22.36	22.40	22.00	22.13	425842
2018-10-08	22.12	22.43	21.84	22.36	428465
2018-10-09	22.30	22.48	22.21	22.40	524787
2018-10-10	22.44	22.67	22.17	22.18	653858
2018-10-11	22.11	22.21	21.53	21.53	880684
2018-10-12	21.84	21.84	20.49	21.11	1088127
2018-10-15	21.13	21.54	21.02	21.37	835287
2018-10-16	21.45	21.52	21.04	21.47	653034
2018-10-17	21.47	21.74	21.13	21.62	365394
2018-10-18	21.59	21.81	21.28	21.35	680202
2018-10-19	21.27	21.49	21.01	21.16	537143
2018-10-22	21.25	21.28	20.52	20.54	723934
2018-10-23	20.48	20.88	20.13	20.71	836153
2018-10-24	20.67	20.67	20.08	20.14	797532
2018-10-25	19.50	21.37	19.50	21.04	1817365
2018-10-26	20.61	21.07	20.37	20.88	1338207
2018-10-29	21.21	21.89	21.18	21.67	1126049
2018-10-30	21.68	22.19	21.64	22.05	1311974
2018-10-31	22.25	22.36	21.83	21.85	721115
2018-11-01	22.04	22.33	21.98	22.19	544751
2018-11-02	22.44	22.51	22.11	22.44	529475
2018-11-05	22.43	22.64	22.33	22.44	652270
2018-11-06	22.36	22.51	22.17	22.38	433641
2018-11-07	22.40	22.54	22.02	22.42	595906
2018-11-08	22.32	22.72	22.32	22.53	476066
2018-11-09	22.48	22.68	22.22	22.40	464973
2018-11-12	22.39	22.61	22.24	22.25	478607
2018-11-13	22.27	22.81	22.27	22.40	643885
2018-11-14	22.53	22.69	21.91	22.14	697520
2018-11-15	22.02	22.75	21.88	22.73	466818
2018-11-16	22.57	23.07	21.65	23.06	980173
2018-11-19	23.07	23.35	22.82	23.02	462983
2018-11-20	22.87	23.14	22.71	22.78	585939
2018-11-21	22.80	23.01	22.52	22.55	420130
2018-11-23	22.40	22.84	22.40	22.66	163574
2018-11-26	22.81	23.18	22.78	23.02	348135
2018-11-27	22.93	23.07	22.74	22.87	299003
2018-11-28	22.92	23.15	22.63	23.09	532507
2018-11-29	22.91	23.12	22.66	22.89	350898
2018-11-30	22.81	23.28	22.71	23.24	558164
2018-12-03	23.51	23.51	22.78	23.15	448138
2018-12-04	23.03	23.15	21.73	21.76	696918
2018-12-06	21.50	21.71	21.12	21.71	754355
2018-12-07	21.76	22.02	21.47	21.71	614483
2018-12-10	21.66	21.70	21.24	21.45	463684
2018-12-11	21.49	21.74	21.11	21.28	372948
2018-12-12	21.50	21.82	21.31	21.55	507002
2018-12-13	21.56	21.56	21.04	21.08	277291
2018-12-14	21.00	21.32	20.68	20.69	445490
2018-12-17	20.66	21.33	20.43	20.52	413498
2018-12-18	20.60	21.03	20.12	20.23	524564
2018-12-19	20.22	20.71	19.52	19.67	505437
2018-12-20	19.70	19.82	19.48	19.71	866276
2018-12-21	19.79	19.99	19.36	19.45	1590688
2018-12-24	19.36	19.66	19.23	19.23	445698
2018-12-26	19.34	20.10	19.21	20.08	536682
2018-12-27	19.76	20.20	19.49	20.20	642655
2018-12-28	20.30	20.53	20.04	20.23	500647
2018-12-31	20.39	20.39	19.89	20.23	490566
2019-01-02	19.94	20.63	19.94	20.52	788204
2019-01-03	20.36	20.86	20.22	20.49	531393
2019-01-04	20.79	21.24	20.72	21.03	470515
2019-01-07	21.00	21.26	20.86	21.05	342961
2019-01-08	21.50	21.80	21.15	21.77	957796
2019-01-09	21.79	22.00	21.59	21.83	297593
2019-01-10	21.79	21.85	21.57	21.81	249516
2019-01-11	21.66	21.95	21.59	21.78	410097
2019-01-14	21.65	21.92	21.59	21.70	336771
2019-01-15	21.66	21.81	21.48	21.74	414429
2019-01-16	21.88	22.16	21.78	22.06	694964
2019-01-17	21.93	22.32	21.88	22.25	454027
2019-01-18	22.24	22.60	22.10	22.50	557185
2019-01-22	22.41	22.57	21.99	22.12	407155
2019-01-23	22.11	22.17	21.81	22.09	311246
2019-01-24	21.87	22.31	21.45	21.91	592904
2019-01-25	22.02	22.24	21.89	22.09	389142
2019-01-28	22.09	22.29	21.95	22.27	473137
2019-01-29	22.39	22.40	22.20	22.21	1282509
2019-01-30	22.18	22.31	21.90	21.95	1244903
2019-01-31	21.84	21.92	21.42	21.91	505891
2019-02-01	21.93	22.13	21.75	21.88	379395
2019-02-04	21.92	22.29	21.82	22.29	333668
2019-02-05	22.34	22.35	22.01	22.17	281570
2019-02-06	22.13	22.32	22.12	22.30	225364
2019-02-07	22.35	22.65	22.09	22.48	391635
2019-02-08	22.41	22.50	22.14	22.17	387420
2019-02-11	22.25	22.34	22.14	22.34	277548
2019-02-12	22.40	22.57	22.27	22.49	318033
2019-02-13	22.50	22.61	22.37	22.55	282196
2019-02-14	22.36	22.46	22.17	22.29	565128
2019-02-15	22.42	22.65	22.41	22.60	558454
2019-02-19	22.45	22.85	22.43	22.80	678307
2019-02-20	22.75	23.13	22.71	23.12	626955
2019-02-21	23.17	23.17	22.77	22.88	321030
2019-02-22	22.89	22.96	22.76	22.92	350274
2019-02-25	23.10	23.18	22.84	22.86	562721
2019-02-26	22.85	22.90	22.53	22.53	180971
2019-02-27	22.52	22.77	22.51	22.77	225804
2019-02-28	22.80	22.96	22.76	22.79	236144
2019-03-01	22.89	22.98	22.64	22.82	241289
2019-03-04	22.82	22.90	22.58	22.70	346848
2019-03-05	22.83	22.85	22.52	22.70	257907
2019-03-06	22.68	22.74	21.96	21.98	426259
2019-03-07	21.89	21.92	21.35	21.42	359115
2019-03-08	21.28	21.49	21.25	21.44	644576
2019-03-11	21.51	21.72	21.38	21.71	583432
2019-03-12	21.72	21.82	21.47	21.53	249024
2019-03-13	21.61	21.82	21.56	21.78	548914
2019-03-14	21.77	21.86	21.67	21.80	253625
2019-03-15	21.80	22.05	21.70	21.78	1445353
2019-03-18	21.81	22.26	21.81	22.17	373601
2019-03-19	22.20	22.22	21.63	21.66	293399
2019-03-20	21.68	21.79	21.09	21.11	377990
2019-03-21	21.08	21.44	20.88	21.20	513181
2019-03-22	20.93	21.04	20.16	20.22	669741
2019-03-25	20.25	20.62	20.11	20.50	474969
2019-03-26	20.58	21.12	20.58	21.08	431602
2019-03-27	21.01	21.18	20.75	21.06	392777
2019-03-28	21.04	21.27	20.84	21.24	389023
2019-03-29	21.41	21.45	20.97	21.05	509735
2019-04-01	21.26	21.59	21.20	21.57	350140
2019-04-02	21.35	21.38	21.10	21.21	322774
2019-04-03	21.44	21.53	21.11	21.21	218482
2019-04-04	21.21	21.57	21.21	21.42	271154
2019-04-05	21.45	21.62	21.36	21.57	313362
2019-04-08	21.52	21.62	21.35	21.46	232582
2019-04-09	21.36	21.44	21.03	21.07	357740
2019-04-10	21.04	21.40	20.97	21.40	460138
2019-04-11	21.50	21.60	21.22	21.35	281875
2019-04-12	21.63	21.86	21.41	21.78	309078
2019-04-15	21.79	21.80	21.33	21.40	175220
2019-04-16	21.43	21.91	21.39	21.86	283333
2019-04-17	21.93	21.93	21.64	21.87	278310
2019-04-18	21.78	21.78	21.33	21.40	275275
2019-04-22	21.30	21.38	20.94	21.02	331713
2019-04-23	21.11	21.49	20.91	21.47	739219
2019-04-24	21.39	21.57	21.32	21.41	416593
2019-04-25	21.44	21.96	21.00	21.61	471306
2019-04-26	21.45	21.66	21.03	21.61	334209
2019-04-29	21.72	21.93	21.21	21.78	509108
2019-04-30	21.80	21.88	21.60	21.70	523137
2019-05-01	21.68	21.81	21.25	21.45	1145047
2019-05-02	21.40	21.74	21.39	21.70	435431
2019-05-03	21.72	22.21	21.62	22.19	865262
2019-05-06	21.82	22.22	21.75	22.03	433183
2019-05-07	21.72	21.89	21.56	21.71	272426
2019-05-08	21.63	21.73	21.35	21.36	376023
2019-05-09	21.10	21.42	21.02	21.38	332913
2019-05-10	21.29	21.42	20.96	21.41	466377
2019-05-13	21.12	21.19	20.63	20.74	501691
2019-05-14	20.81	21.34	20.71	21.25	472241
2019-05-15	21.00	21.07	20.76	21.00	502815
2019-05-16	21.16	21.43	21.15	21.34	613947
2019-05-17	21.22	21.51	21.09	21.27	462974
2019-05-20	21.22	21.50	21.22	21.37	263553
2019-05-21	21.39	21.55	21.31	21.53	464146
2019-05-22	21.47	21.47	21.19	21.26	191091
2019-05-23	21.05	21.06	20.68	20.85	358140
2019-05-24	20.94	21.20	20.91	21.11	184590
2019-05-28	21.04	21.15	20.79	20.81	358074
2019-05-29	20.69	21.13	20.60	21.06	496294
2019-05-30	21.12	21.22	20.62	20.81	286788
2019-05-31	20.52	20.68	20.40	20.55	452605
2019-06-03	20.51	20.85	20.44	20.56	502646
2019-06-04	20.86	21.21	20.76	21.20	320641
2019-06-05	21.15	21.22	20.82	21.20	362785
2019-06-06	21.15	21.27	20.85	21.16	313513
2019-06-07	21.11	21.25	20.97	21.08	299513
2019-06-10	21.28	21.51	21.24	21.29	374556
2019-06-11	21.38	21.51	21.27	21.37	402326
2019-06-12	21.41	21.46	21.18	21.21	304245
2019-06-13	21.20	21.48	21.20	21.32	334622
2019-06-14	21.28	21.39	21.08	21.24	331534
2019-06-17	21.26	21.35	20.88	20.94	457464
2019-06-18	20.96	21.46	20.93	21.44	279803
2019-06-19	21.43	21.68	21.24	21.27	379829
2019-06-20	21.43	21.57	21.07	21.51	493266
2019-06-21	21.34	21.65	21.17	21.31	1020692
2019-06-24	21.33	21.51	21.00	21.00	478856
2019-06-25	21.00	21.04	20.76	20.91	545751
2019-06-26	20.98	21.24	20.97	20.99	553771
2019-06-27	20.99	21.24	20.92	21.23	614640
2019-06-28	21.33	21.70	21.03	21.03	4285085
2019-07-01	21.25	21.38	20.82	21.12	953277
2019-07-02	20.94	21.04	20.65	20.87	853120
2019-07-03	20.88	20.97	20.84	20.95	242668
2019-07-05	21.04	21.25	20.97	21.11	235265
2019-07-08	21.00	21.01	20.76	20.83	401834
2019-07-09	20.72	20.91	20.58	20.75	599631
2019-07-10	20.80	20.90	20.60	20.67	511311
2019-07-11	20.68	20.88	20.54	20.84	642619
2019-07-12	20.94	21.20	20.85	21.04	461396
2019-07-15	21.00	21.00	20.59	20.65	564103
2019-07-16	20.66	20.85	20.50	20.78	349125
2019-07-17	20.65	20.77	20.53	20.64	554211
2019-07-18	20.72	20.91	20.55	20.80	345531
2019-07-19	20.47	20.66	20.09	20.37	1367800
2019-07-22	20.38	20.54	20.19	20.33	475699
2019-07-23	20.42	20.54	20.24	20.53	510755
2019-07-24	20.48	20.98	20.48	20.94	644429
2019-07-25	21.50	21.72	20.78	21.44	1060098
2019-07-26	21.45	21.74	21.40	21.64	1064237
2019-07-29	21.61	21.91	21.53	21.80	1085192
2019-07-30	21.64	22.02	21.64	22.00	712117
2019-07-31	22.03	22.23	21.89	22.01	1015434
2019-08-01	21.89	22.11	21.28	21.36	1012466
2019-08-02	21.22	21.38	20.84	21.04	466888
2019-08-05	20.71	20.73	20.25	20.58	656805
2019-08-06	20.65	20.83	20.28	20.64	549380
2019-08-07	20.34	20.49	20.07	20.39	499355
2019-08-08	20.58	20.87	20.47	20.79	367174
2019-08-09	20.71	20.91	20.59	20.83	480515
2019-08-12	20.63	20.81	20.52	20.61	537266
2019-08-13	20.63	21.04	20.59	20.85	430261
2019-08-14	20.40	20.63	20.29	20.37	606738
2019-08-15	20.40	20.67	20.14	20.20	401216
2019-08-16	20.32	20.75	20.23	20.75	492025
2019-08-19	21.01	21.02	20.85	20.86	447294
2019-08-20	20.82	20.82	20.52	20.65	417571
2019-08-21	20.81	20.81	20.54	20.63	392155
2019-08-22	20.80	20.85	20.54	20.76	497300
2019-08-23	20.78	20.82	20.14	20.19	724785
2019-08-26	20.42	20.59	20.27	20.59	478179
2019-08-27	20.71	20.76	20.04	20.07	635826
2019-08-28	20.00	20.34	20.00	20.27	805034
2019-08-29	20.43	20.64	20.43	20.55	426705
2019-08-30	20.63	20.66	20.42	20.57	374632
2019-09-03	20.37	20.47	20.00	20.12	532145
2019-09-04	20.21	20.28	20.00	20.10	591538
2019-09-05	20.45	20.66	20.30	20.44	773096
2019-09-06	20.50	20.50	20.23	20.30	387599
2019-09-09	20.43	21.48	20.30	21.40	1625002
2019-09-10	21.45	21.66	21.29	21.34	1132484
2019-09-11	21.41	21.52	21.16	21.35	1353253
2019-09-12	21.24	21.52	21.03	21.37	1226176
2019-09-13	21.50	21.63	21.35	21.50	1598113
2019-09-16	21.32	21.79	21.27	21.56	1023104
2019-09-17	21.44	21.64	21.39	21.62	1007675
2019-09-18	21.58	21.91	21.52	21.83	895032
2019-09-19	21.90	22.00	21.62	21.63	813833
2019-09-20	21.68	21.86	21.36	21.67	6653664
2019-09-23	21.59	21.68	21.30	21.49	660554
2019-09-24	21.42	21.53	20.99	21.10	776827
2019-09-25	21.06	21.41	21.06	21.34	687118
2019-09-26	21.22	21.22	20.83	20.87	453660
2019-09-27	20.99	21.25	20.78	20.92	439960
2019-09-30	20.95	21.07	20.78	20.87	1116499
2019-10-01	20.88	20.97	20.32	20.40	824634
2019-10-02	20.23	20.35	20.03	20.15	644738
2019-10-03	20.11	20.21	19.83	20.15	582947
2019-10-04	20.18	20.33	20.00	20.32	475847
2019-10-07	20.31	20.53	20.20	20.45	549190
2019-10-08	20.21	20.27	20.01	20.03	433606
2019-10-09	20.23	20.36	20.00	20.08	496195
2019-10-10	20.11	20.31	20.04	20.14	451209
2019-10-11	20.42	20.62	20.20	20.36	575245
2019-10-14	20.18	20.37	20.15	20.33	567393
2019-10-15	20.42	20.75	20.30	20.63	359007
2019-10-16	20.63	20.85	20.61	20.68	340008
2019-10-17	20.81	20.91	20.69	20.90	493546
2019-10-18	20.80	21.07	20.58	20.96	399612
2019-10-21	21.14	21.41	21.14	21.24	392051
2019-10-22	21.29	21.52	21.11	21.42	575978
2019-10-23	21.36	21.46	21.30	21.35	398894
2019-10-24	20.81	20.87	20.16	20.42	1124380
2019-10-25	20.42	20.99	20.03	20.96	614912
2019-10-28	20.97	21.20	20.71	21.17	744628
2019-10-29	21.14	21.42	21.10	21.34	530638
2019-10-30	21.28	21.28	20.95	21.11	480634
2019-10-31	20.96	20.96	20.49	20.78	524451
2019-11-01	20.96	21.21	20.83	21.18	620757
2019-11-04	21.43	21.50	21.23	21.47	388854
2019-11-05	21.49	21.71	21.33	21.48	583392
2019-11-06	21.38	21.45	21.24	21.33	389075
2019-11-07	21.49	21.64	21.40	21.50	630730
2019-11-08	21.42	21.57	21.38	21.50	417916
2019-11-11	21.47	21.54	21.38	21.45	284474
2019-11-12	21.45	21.55	21.35	21.45	289711
2019-11-13	21.24	21.46	21.16	21.34	315751
2019-11-14	21.27	21.44	21.22	21.40	387458
2019-11-15	21.52	21.53	21.27	21.33	418995
2019-11-18	21.29	21.38	21.09	21.21	255207
2019-11-19	21.31	21.39	21.19	21.24	358005
2019-11-20	21.14	21.28	20.99	21.13	500640
2019-11-21	21.29	21.29	21.04	21.12	292522
2019-11-22	21.18	21.30	21.13	21.17	210548
2019-11-25	21.14	21.44	21.13	21.37	534521
2019-11-26	21.31	21.51	21.27	21.40	810688
2019-11-27	21.47	21.57	21.38	21.45	509108
2019-11-29	21.42	21.51	21.33	21.36	264420
2019-12-02	21.44	21.48	21.12	21.19	526150
2019-12-03	20.97	20.97	20.70	20.86	343059
2019-12-04	20.90	21.23	20.88	21.04	618480
2019-12-05	21.19	21.25	21.02	21.13	462491
2019-12-06	21.26	21.54	21.15	21.36	629196
2019-12-09	21.36	21.40	21.24	21.36	727593
2019-12-10	21.41	21.45	21.28	21.44	382012
2019-12-11	21.48	21.52	21.34	21.48	784227
2019-12-12	21.60	21.95	21.44	21.85	653132
2019-12-13	21.85	21.95	21.55	21.60	910969
2019-12-16	21.87	22.00	21.82	21.85	489303
2019-12-17	21.90	22.12	21.83	22.06	952932
2019-12-18	22.18	22.18	21.98	22.07	466083
2019-12-19	22.00	22.08	21.90	22.00	631605
2019-12-20	22.08	22.08	21.81	21.86	1829057
2019-12-23	21.91	21.91	21.67	21.73	488932
2019-12-24	21.76	21.79	21.62	21.71	294950
2019-12-26	21.71	21.77	21.65	21.75	273425
2019-12-27	21.72	21.97	21.50	21.53	743680
2019-12-30	21.67	21.74	21.55	21.57	332282
2019-12-31	21.54	21.70	21.54	21.58	589277
2020-01-02	21.54	21.54	21.32	21.52	531457
2020-01-03	21.30	21.53	21.16	21.50	637206
2020-01-06	21.33	21.44	21.21	21.38	345701
2020-01-07	21.24	21.29	21.10	21.19	416802
2020-01-08	21.18	21.46	21.14	21.35	693845
2020-01-09	21.49	21.51	21.30	21.35	478568
2020-01-10	21.37	21.52	21.20	21.21	545633
2020-01-13	21.19	21.26	21.11	21.25	428796
2020-01-14	21.20	21.43	21.08	21.33	527730
2020-01-15	21.16	21.31	21.09	21.18	544593
2020-01-16	21.35	21.62	21.34	21.54	437108
2020-01-17	21.74	21.79	21.59	21.76	502605
2020-01-21	21.62	21.68	21.26	21.29	449520
2020-01-22	21.37	21.64	21.25	21.34	304215
2020-01-23	21.78	21.88	21.33	21.62	734238
2020-01-24	21.55	21.55	21.00	21.11	525949
2020-01-27	20.82	21.16	20.73	20.96	782409
2020-01-28	21.04	21.20	20.96	20.99	516717
2020-01-29	20.98	21.08	20.81	20.83	469070
2020-01-30	20.65	21.07	20.63	21.05	424351
2020-01-31	20.90	20.98	20.61	20.77	786288
2020-02-03	20.93	21.12	20.89	21.06	578344
2020-02-04	21.23	21.49	21.23	21.36	359527
2020-02-05	21.62	21.91	21.61	21.85	458630
2020-02-06	21.99	22.01	21.68	21.70	412033
2020-02-07	21.60	21.65	21.36	21.41	400766
2020-02-10	21.34	21.43	21.18	21.30	266703
2020-02-11	21.38	21.62	21.34	21.39	288120
2020-02-12	21.53	21.55	21.33	21.46	223687
2020-02-13	21.42	21.58	21.37	21.57	208095
2020-02-14	21.58	21.74	21.34	21.45	213879
2020-02-18	21.32	21.45	21.15	21.29	361572
2020-02-19	21.37	21.45	21.21	21.27	316032
2020-02-20	21.18	21.50	21.18	21.38	236024
2020-02-21	21.34	21.37	21.03	21.09	292633
2020-02-24	20.61	20.65	20.40	20.58	416528
2020-02-25	20.59	20.67	19.95	20.03	553070
2020-02-26	20.20	20.29	19.92	19.99	518649
2020-02-27	19.71	20.19	19.40	19.40	900988
2020-02-28	18.91	19.24	18.15	18.54	1239037
2020-03-02	18.54	19.65	18.46	19.63	798911
2020-03-03	19.48	20.07	19.00	19.18	1101088
2020-03-04	19.36	19.59	18.91	19.56	833515
2020-03-05	19.01	19.35	18.64	18.88	933664
2020-03-06	18.20	18.90	18.17	18.64	765137
2020-03-09	17.34	18.15	16.79	16.88	1044620
2020-03-10	17.40	17.72	16.70	17.33	1222045
2020-03-11	16.88	17.12	16.27	16.40	1263596
2020-03-12	15.33	16.60	14.92	15.14	1500070
2020-03-13	16.07	17.03	15.82	17.01	1899450
2020-03-16	15.52	17.45	15.20	16.81	1265243
2020-03-17	17.06	19.47	17.02	19.45	1961951
2020-03-18	18.51	19.59	18.31	19.03	2109071
2020-03-19	18.72	19.99	18.07	19.23	2431708
2020-03-20	19.08	19.71	17.61	17.79	2306808
2020-03-23	17.75	18.50	15.93	16.23	2028109
2020-03-24	16.84	17.99	16.56	17.93	1519286
2020-03-25	18.04	19.15	17.41	18.15	1702783
2020-03-26	18.37	19.97	18.37	19.88	1923098
2020-03-27	19.25	19.74	19.12	19.22	1843020
2020-03-30	19.41	20.18	19.41	20.11	1798901
2020-03-31	19.97	20.22	19.74	20.05	1644375
2020-04-01	19.19	19.93	18.74	19.29	1196557
2020-04-02	19.13	19.95	19.02	19.87	780315
2020-04-03	19.76	20.00	19.06	19.50	874165
2020-04-06	20.22	20.25	19.26	19.66	1386915
2020-04-07	20.05	20.05	19.01	19.09	1132220
2020-04-08	19.05	19.26	18.68	19.03	1155697
2020-04-09	19.49	20.74	19.40	20.65	1074981
2020-04-13	20.57	20.78	19.16	19.34	616625
2020-04-14	19.85	19.96	19.01	19.41	643856
2020-04-15	18.69	18.89	18.35	18.45	644796
2020-04-16	18.46	19.13	18.07	18.58	1086017
2020-04-17	18.85	19.54	18.85	19.36	754370
2020-04-20	19.00	19.87	18.94	19.53	745051
2020-04-21	19.07	19.52	18.89	19.33	504202
2020-04-22	19.75	20.00	18.95	19.08	477908
2020-04-23	18.57	19.35	18.25	19.08	592486
2020-04-24	19.35	19.74	19.06	19.28	698874
2020-04-27	19.56	20.61	19.47	20.41	692059
2020-04-28	20.79	21.00	20.67	20.81	826624
2020-04-29	21.00	22.22	20.99	21.73	1029447
2020-04-30	21.16	21.28	20.70	20.79	757980
2020-05-01	20.36	20.86	19.73	20.01	646039
2020-05-04	19.72	19.91	19.46	19.76	717018
2020-05-05	20.06	20.16	19.56	19.60	449012
2020-05-06	19.71	20.22	18.89	19.04	714594
2020-05-07	19.40	19.50	18.55	18.60	678386
2020-05-08	19.09	19.50	18.87	19.43	488264
2020-05-11	19.17	19.79	18.52	18.59	592643
2020-05-12	18.63	18.66	17.63	17.68	583158
2020-05-13	17.50	17.84	16.67	16.93	899683
2020-05-14	16.46	17.03	15.97	16.88	1068249
2020-05-15	16.80	16.86	16.59	16.76	777301
2020-05-18	17.46	18.30	16.97	18.20	721942
2020-05-19	18.09	18.28	17.51	17.52	609352
2020-05-20	17.80	18.49	17.80	18.31	646929
2020-05-21	18.26	18.53	18.01	18.11	444386
2020-05-22	18.16	18.29	17.86	18.03	383537
2020-05-26	18.80	19.28	18.31	19.10	581712
2020-05-27	19.85	20.43	19.54	20.34	718043
2020-05-28	20.63	20.63	19.47	19.62	497399
2020-05-29	19.88	19.88	19.01	19.51	706132
2020-06-01	19.61	19.71	19.19	19.20	493474
2020-06-02	19.39	19.42	18.71	18.83	387623
2020-06-03	19.33	19.91	19.28	19.59	596655
2020-06-04	19.45	19.82	19.22	19.70	696525
2020-06-05	20.50	21.74	20.19	21.18	1254572
2020-06-08	21.10	21.62	20.53	20.70	699667
2020-06-09	20.07	20.81	19.88	20.45	748855
2020-06-10	20.48	20.48	19.70	19.88	703166
2020-06-11	18.92	19.23	18.11	18.21	819299
2020-06-12	19.07	19.07	17.89	18.51	1033065
2020-06-15	17.84	18.82	17.78	18.59	800340
2020-06-16	19.32	19.47	18.75	19.13	701333
2020-06-17	19.29	19.36	18.65	18.71	576810
2020-06-18	18.52	19.06	18.49	18.92	637020
2020-06-19	18.95	19.04	18.16	18.87	3890714
2020-06-22	18.63	18.85	18.37	18.61	575806
2020-06-23	18.75	19.03	18.38	18.39	570580
2020-06-24	18.18	18.18	17.53	17.61	688373
2020-06-25	17.50	18.18	17.29	18.14	700948
2020-06-26	17.75	17.95	17.36	17.76	1664200
2020-06-29	18.03	18.60	17.80	18.40	693017
2020-06-30	18.27	18.94	18.25	18.74	664508
2020-07-01	18.82	18.97	18.03	18.11	529873
2020-07-02	18.41	18.64	17.89	17.96	675138
2020-07-06	18.45	18.58	18.02	18.15	491395
2020-07-07	17.90	17.99	17.59	17.74	759976
2020-07-08	17.51	17.64	16.92	17.22	844878
2020-07-09	17.07	17.15	16.62	16.69	598947
2020-07-10	16.73	17.32	16.73	17.27	725611
2020-07-13	17.52	18.02	17.24	17.73	802727
2020-07-14	17.67	17.81	17.18	17.44	437951
2020-07-15	17.85	18.21	17.70	18.06	563617
2020-07-16	17.88	18.32	17.69	18.15	395300
2020-07-17	18.01	18.19	17.71	17.74	503034
2020-07-20	17.71	17.82	17.45	17.54	362291
2020-07-21	17.79	18.44	17.46	18.44	572950
2020-07-22	18.31	18.37	17.88	18.02	363703
2020-07-23	19.00	19.35	18.40	18.91	640852
2020-07-24	18.82	19.15	18.67	18.68	690814
2020-07-27	18.58	18.59	17.96	18.14	647544
2020-07-28	17.96	18.35	17.86	17.89	640134
2020-07-29	17.85	18.36	17.75	18.34	654850
2020-07-30	17.98	18.18	17.76	18.03	502781
2020-07-31	17.97	18.08	17.62	18.07	720340
2020-08-03	18.11	18.29	17.77	18.04	521272
2020-08-04	17.94	18.14	17.68	17.96	428231
2020-08-05	18.03	18.33	17.92	18.29	549654
2020-08-06	18.19	18.36	18.01	18.25	274048
2020-08-07	18.10	19.06	18.05	19.05	524544
2020-08-10	19.14	19.63	18.97	19.24	343651
2020-08-11	19.54	19.82	19.30	19.43	442481
2020-08-12	19.87	19.87	19.12	19.24	366753
2020-08-13	19.08	19.20	18.91	19.01	303257
2020-08-14	18.84	19.27	18.76	19.13	290658
2020-08-17	19.04	19.27	18.77	18.88	283501
2020-08-18	18.88	18.88	18.32	18.37	313513
2020-08-19	18.48	18.78	18.38	18.58	323571
2020-08-20	18.32	18.82	18.15	18.22	307174
2020-08-21	18.05	18.31	17.97	18.18	358127
2020-08-24	18.37	18.74	18.08	18.69	308428
2020-08-25	18.93	19.03	18.52	18.64	268317
2020-08-26	18.53	18.61	18.24	18.26	301986
2020-08-27	18.31	18.69	18.29	18.55	361998
2020-08-28	18.69	18.69	18.29	18.42	269224
2020-08-31	18.29	18.50	18.17	18.21	485970
2020-09-01	18.11	18.34	17.97	18.11	420851
2020-09-02	18.04	18.33	17.96	18.08	410719
2020-09-03	18.18	18.73	18.11	18.18	339325
2020-09-04	18.54	18.69	18.15	18.51	404543
2020-09-08	18.31	18.32	17.46	17.64	491714
2020-09-09	17.67	18.30	17.29	17.35	414471
2020-09-10	17.40	17.47	17.01	17.15	487094
2020-09-11	17.29	17.33	17.00	17.08	339932
2020-09-14	17.08	17.36	16.99	17.16	406093
2020-09-15	17.26	17.26	16.85	16.90	387274
2020-09-16	16.90	17.43	16.81	17.09	676793
2020-09-17	16.97	17.13	16.94	17.01	547268
2020-09-18	17.14	17.28	16.83	17.22	2560576
2020-09-21	16.82	17.31	16.11	16.36	735065
2020-09-22	16.41	16.82	16.03	16.12	666274
2020-09-23	16.15	17.35	15.77	15.77	588289
2020-09-24	15.82	16.15	15.57	15.99	382859
2020-09-25	15.80	16.11	15.80	16.07	503093
2020-09-28	16.32	16.73	16.28	16.67	520655
2020-09-29	16.58	16.60	16.26	16.55	339195
2020-09-30	16.64	16.81	16.44	16.63	760327
2020-10-01	16.59	16.80	16.26	16.54	339169
2020-10-02	16.26	17.03	16.26	16.89	336849
2020-10-05	17.09	17.43	16.97	17.36	353168
2020-10-06	17.36	17.86	17.20	17.34	589009
2020-10-07	17.55	17.87	17.48	17.68	512316
2020-10-08	17.84	17.98	17.65	17.89	332248
2020-10-09	18.00	18.07	17.84	17.90	237829
2020-10-12	17.79	18.35	17.28	18.26	330458
2020-10-13	18.19	18.35	17.56	17.60	274681
2020-10-14	17.66	17.79	17.25	17.27	239803
2020-10-15	17.09	17.90	17.09	17.86	267630
2020-10-16	17.74	18.01	17.53	17.87	285178
2020-10-19	17.96	18.10	17.59	17.60	207550
2020-10-20	17.81	18.12	17.71	17.81	244116
2020-10-21	17.86	18.18	17.81	17.84	198580
2020-10-22	17.66	18.39	17.66	18.33	357692
2020-10-23	18.50	18.93	18.27	18.50	334140
2020-10-26	18.35	18.35	17.83	18.27	361295
2020-10-27	18.19	18.30	17.71	17.71	282267
2020-10-28	17.34	17.67	17.08	17.10	413799
2020-10-29	17.04	17.48	16.86	17.40	336206
2020-10-30	17.34	17.67	17.34	17.50	550485
2020-11-02	17.77	18.00	17.44	18.00	345684
2020-11-03	18.10	18.51	18.07	18.27	461381
2020-11-04	17.82	17.82	16.65	16.73	400502
2020-11-05	16.76	17.32	16.76	17.15	263555
2020-11-06	17.61	17.90	17.38	17.75	564850
2020-11-09	19.30	21.09	18.10	20.53	756748
2020-11-10	20.86	21.34	20.48	20.98	634089
2020-11-11	21.02	21.02	19.81	20.06	316627
2020-11-12	19.70	20.29	19.29	19.56	356776
2020-11-13	19.84	20.26	19.82	20.13	312563
2020-11-16	20.80	21.14	20.33	21.04	375464
2020-11-17	20.73	20.95	20.31	20.94	356261
2020-11-18	21.09	21.11	20.26	20.26	314205
2020-11-19	20.17	20.22	19.87	20.15	271930
2020-11-20	19.68	20.24	19.67	19.90	342996
2020-11-23	20.20	20.25	19.92	20.13	300211
2020-11-24	20.36	21.04	20.36	20.76	647488
2020-11-25	20.52	20.52	20.02	20.30	395715
2020-11-27	20.20	20.20	19.71	19.99	159039
2020-11-30	19.67	19.85	18.91	18.99	419680
2020-12-01	19.40	19.59	19.09	19.29	439558
2020-12-02	19.29	19.60	19.19	19.42	278455
2020-12-03	19.40	19.54	19.02	19.25	193532
2020-12-04	19.49	19.81	19.31	19.77	221003
2020-12-07	19.50	19.78	19.38	19.69	254368
2020-12-08	19.50	19.80	19.50	19.76	222376
2020-12-09	19.93	19.93	19.58	19.75	299635
2020-12-10	19.53	19.86	19.10	19.83	271121
2020-12-11	19.61	19.93	19.60	19.65	243322
2020-12-14	20.01	20.01	19.49	19.52	280350
2020-12-15	19.66	19.90	19.47	19.90	330596
2020-12-16	19.90	19.92	19.75	19.90	265332
2020-12-17	18.07	19.94	18.07	19.87	340513
2020-12-18	19.88	19.99	19.57	19.63	1709854
2020-12-21	19.52	19.70	19.20	19.38	399431
2020-12-22	19.37	19.39	18.99	19.01	379026
2020-12-23	19.21	19.62	19.11	19.54	451066
2020-12-24	19.50	19.63	19.29	19.63	224291
2020-12-28	19.73	19.97	19.55	19.82	416782
2020-12-29	19.85	20.06	19.38	19.53	388267
2020-12-30	19.47	19.58	19.29	19.38	165149
2020-12-31	19.48	19.61	19.17	19.50	265221
2021-01-04	19.56	19.85	19.15	19.52	480216
2021-01-05	19.46	20.05	19.40	19.72	603959
2021-01-06	20.37	21.93	20.37	21.60	1114682
2021-01-07	21.92	21.99	21.25	21.66	482868
2021-01-08	21.66	21.89	20.83	21.26	580300
2021-01-11	21.13	21.52	20.94	21.51	302351
2021-01-12	21.51	21.88	21.35	21.75	235520
2021-01-13	21.66	21.70	21.04	21.21	386148
2021-01-14	21.42	21.63	21.23	21.45	837313
2021-01-15	21.31	21.60	20.96	21.11	628321
2021-01-19	21.17	21.58	20.30	21.49	387133
2021-01-20	21.34	21.62	20.76	21.30	402323
2021-01-21	21.44	21.51	20.76	20.98	323531
2021-01-22	20.72	21.63	20.62	21.55	535714
2021-01-25	21.27	21.73	20.97	21.31	435365
2021-01-26	21.49	21.49	20.76	20.78	260005
2021-01-27	20.39	20.63	19.91	19.95	606782
2021-01-28	20.31	20.31	19.64	19.97	688536
2021-01-29	19.87	20.16	19.36	19.43	671293
2021-02-01	19.51	19.89	19.31	19.76	664878
2021-02-02	20.00	20.29	19.75	20.02	400211
2021-02-03	19.87	19.98	19.58	19.78	424654
2021-02-04	19.94	20.53	19.79	20.36	597050
2021-02-05	20.62	20.68	19.93	20.17	303523
2021-02-08	20.27	20.57	20.09	20.55	377409
2021-02-09	20.56	20.86	20.35	20.82	259331
2021-02-10	20.97	21.18	20.76	20.95	410625
2021-02-11	20.91	21.21	20.52	20.95	399689
2021-02-12	20.80	21.20	20.80	21.12	277240
2021-02-16	21.19	21.33	21.04	21.12	588235
2021-02-17	21.01	21.30	20.92	21.01	245958
2021-02-18	20.94	21.14	20.71	20.79	212506
2021-02-19	20.84	21.19	20.84	21.14	425172
2021-02-22	21.12	21.79	20.99	21.61	381037
2021-02-23	21.71	22.33	21.50	21.86	507544
2021-02-24	22.09	22.51	22.09	22.35	580049
2021-02-25	22.31	22.59	21.83	21.86	347514
2021-02-26	21.67	21.94	21.38	21.41	540944
2021-03-01	21.92	22.12	21.68	21.98	315326
2021-03-02	21.99	22.10	21.54	21.66	198924
2021-03-03	21.84	22.63	21.56	22.01	445308
2021-03-04	22.15	22.87	21.86	22.20	471095
2021-03-05	22.17	22.88	22.17	22.78	547418
2021-03-08	23.00	24.88	22.84	24.11	1245332
2021-03-09	23.50	24.32	23.16	23.88	793326
2021-03-10	23.82	24.41	23.22	24.16	702214
2021-03-11	24.16	24.40	23.91	24.35	430121
2021-03-12	24.57	25.00	24.47	24.89	506939
2021-03-15	24.79	24.88	23.70	24.18	483002
2021-03-16	23.89	24.17	23.40	23.75	398560
2021-03-17	23.89	24.09	23.38	23.57	353260
2021-03-18	23.83	24.63	23.68	23.78	464893
2021-03-19	23.20	23.98	22.93	23.96	2747356
2021-03-22	23.59	23.64	22.68	22.89	464793
2021-03-23	22.56	22.77	21.97	22.10	486451
2021-03-24	22.43	23.01	22.09	22.14	596816
2021-03-25	21.99	22.58	21.89	22.46	703955
2021-03-26	22.79	23.16	22.58	23.13	441919
2021-03-29	22.81	23.10	22.39	22.49	573549
2021-03-30	22.27	22.85	22.27	22.48	298383
2021-03-31	22.33	22.63	22.06	22.09	651989
2021-04-01	22.03	22.24	21.75	22.22	328300
2021-04-05	22.55	22.60	22.11	22.35	458226
2021-04-06	22.35	22.35	21.90	22.07	263498
2021-04-07	22.03	22.20	21.80	21.92	381296
2021-04-08	21.84	22.03	21.44	21.95	387279
2021-04-09	22.15	22.15	21.61	22.07	468785
2021-04-12	22.20	22.46	22.10	22.22	454170
2021-04-13	22.10	22.34	21.70	21.89	333109
2021-04-14	21.86	22.22	21.82	21.94	308507
2021-04-15	21.89	21.95	21.47	21.93	281191
2021-04-16	22.87	22.87	21.84	22.05	276431
2021-04-19	21.96	22.24	21.66	21.84	291417
2021-04-20	21.65	21.77	21.11	21.17	401274
2021-04-21	21.10	21.58	21.01	21.54	340629
2021-04-22	21.96	21.96	21.27	21.30	397054
2021-04-23	21.23	22.21	21.23	22.05	423632
2021-04-26	22.37	22.44	21.79	21.84	243162
2021-04-27	21.99	22.04	21.51	21.76	348340
2021-04-28	21.76	21.76	21.49	21.52	298995
2021-04-29	21.73	21.94	21.50	21.56	288407
2021-04-30	21.34	21.69	21.20	21.21	541789
2021-05-03	21.36	21.67	21.32	21.55	646904
2021-05-04	21.49	21.71	21.33	21.64	352235
2021-05-05	21.59	21.67	21.36	21.55	272871
2021-05-06	21.59	21.95	21.46	21.93	323155
2021-05-07	21.54	21.91	21.50	21.77	542401
2021-05-10	21.78	22.05	21.42	21.48	571500
2021-05-11	21.28	21.54	21.22	21.36	605170
2021-05-12	21.57	22.54	21.30	21.34	679862
2021-05-13	21.27	22.32	21.27	22.17	622164
2021-05-14	22.30	22.51	22.04	22.43	481120
2021-05-17	22.33	22.56	22.26	22.49	301636
2021-05-18	22.48	22.67	22.18	22.18	504039
2021-05-19	21.98	22.34	21.55	22.32	708152
2021-05-20	22.20	22.44	21.93	22.38	595432
2021-05-21	22.62	22.94	22.48	22.82	1075878
2021-05-24	22.83	22.89	22.21	22.24	450326
2021-05-25	22.21	22.43	21.49	21.50	564350
2021-05-26	21.55	21.78	21.39	21.75	330601
2021-05-27	22.07	22.20	21.91	22.15	396987
2021-05-28	22.12	22.19	21.85	22.18	221786
2021-06-01	22.35	22.49	22.20	22.36	452905
2021-06-02	22.47	22.47	22.18	22.25	313625
2021-06-03	22.28	22.47	22.17	22.42	293205
2021-06-04	22.30	22.46	22.12	22.31	254864
2021-06-07	22.34	22.52	22.26	22.48	251229
2021-06-08	22.27	22.72	22.22	22.60	279712
2021-06-09	22.46	22.49	22.25	22.28	319253
2021-06-10	22.61	22.98	22.04	22.06	305846
2021-06-11	22.13	22.39	21.99	22.05	233213
2021-06-14	21.90	22.24	21.65	21.82	425407
2021-06-15	21.95	22.38	21.83	22.19	325928
2021-06-16	22.07	22.65	21.91	22.53	367700
2021-06-17	22.67	22.70	21.50	21.61	651144
2021-06-18	21.25	22.69	20.61	20.63	1553609
2021-06-21	20.82	21.62	20.82	21.36	516035
2021-06-22	21.32	22.04	20.94	21.36	303552
2021-06-23	21.40	21.41	21.02	21.05	566216
2021-06-24	21.07	21.49	20.97	21.43	349090
2021-06-25	21.46	21.72	21.33	21.58	1021906
2021-06-28	21.44	21.44	20.76	20.93	426831
2021-06-29	20.95	21.11	20.58	20.60	213167
2021-06-30	20.50	20.79	20.50	20.59	355136
2021-07-01	20.76	20.80	20.56	20.68	337524
2021-07-02	20.58	20.60	20.26	20.30	348279
2021-07-06	20.86	20.86	19.70	19.94	537686
2021-07-07	19.71	20.03	19.68	19.81	516634
2021-07-08	19.46	19.66	19.19	19.38	734776
2021-07-09	19.78	20.02	19.65	19.94	710903
2021-07-12	19.79	20.28	19.57	20.15	706411
2021-07-13	20.09	20.09	19.48	19.69	521558
2021-07-14	19.72	19.91	19.50	19.74	303264
2021-07-15	19.62	20.15	19.50	20.13	390953
2021-07-16	20.26	20.28	19.62	19.70	500152
2021-07-19	19.31	19.51	18.98	19.14	533407
2021-07-20	19.17	19.91	19.16	19.33	747865
2021-07-21	19.48	19.78	19.46	19.66	429595
2021-07-22	18.99	19.68	18.99	19.20	406494
2021-07-23	19.45	19.64	19.23	19.30	381448
2021-07-26	19.32	19.73	19.28	19.36	302936
2021-07-27	19.17	19.36	19.01	19.23	296247
2021-07-28	18.82	19.40	18.82	19.25	650943
2021-07-29	19.51	19.92	19.23	19.26	339233
2021-07-30	19.14	19.43	18.83	19.06	446253
2021-08-02	19.11	19.56	18.94	18.99	555382
2021-08-03	19.11	19.34	18.88	19.25	488387
2021-08-04	18.98	19.20	18.86	19.09	334220
2021-08-05	19.40	19.48	19.26	19.46	589993
2021-08-06	19.60	20.14	19.60	19.89	436749
2021-08-09	19.81	19.95	19.59	19.63	317203
2021-08-10	19.61	19.92	19.45	19.92	331131
2021-08-11	20.00	20.21	19.71	20.18	389739
2021-08-12	20.18	20.25	20.02	20.20	611148
2021-08-13	20.25	20.29	20.09	20.25	461036
2021-08-16	20.12	20.25	19.94	20.22	563673
2021-08-17	20.12	20.30	19.91	20.17	505186
2021-08-18	20.10	20.22	19.92	20.12	563871
2021-08-19	19.99	20.19	19.80	19.88	546275
2021-08-20	19.87	20.43	19.84	20.34	423992
2021-08-23	20.40	20.55	20.30	20.32	241912
2021-08-24	20.34	20.42	20.20	20.30	234639
2021-08-25	20.33	20.47	20.17	20.17	408739
2021-08-26	20.23	20.26	19.94	19.94	280779
2021-08-27	19.96	20.51	19.96	20.45	367089
2021-08-30	20.50	20.50	20.11	20.25	411733
2021-08-31	20.23	20.67	20.23	20.36	432097
2021-09-01	20.43	20.43	20.04	20.15	250023
2021-09-02	20.18	20.42	20.05	20.07	312658
2021-09-03	20.13	20.23	19.92	19.94	354929
2021-09-07	19.97	20.18	19.78	19.89	310695
2021-09-08	19.75	20.00	19.44	19.57	400265
2021-09-09	19.53	19.81	19.23	19.62	406974
2021-09-10	19.66	19.81	19.25	19.29	499980
2021-09-13	19.46	19.53	18.99	19.15	513327
2021-09-14	19.17	19.17	18.87	19.05	518491
2021-09-15	19.04	19.35	18.99	19.03	468116
2021-09-16	19.17	19.17	18.89	19.02	433420
2021-09-17	19.11	19.50	18.98	19.31	1960430
2021-09-20	18.95	19.08	18.72	18.89	910704
2021-09-21	18.73	19.22	18.73	18.99	473378
2021-09-22	19.16	19.49	18.98	19.05	603367
2021-09-23	19.21	19.69	19.10	19.48	579570
2021-09-24	19.52	19.89	19.52	19.77	603872
2021-09-27	19.91	20.71	19.91	20.51	627684
2021-09-28	20.56	20.65	20.29	20.39	469406
2021-09-29	20.37	20.75	20.28	20.62	506111
2021-09-30	20.69	20.78	20.36	20.37	429327
2021-10-01	20.38	20.85	20.27	20.64	642795
2021-10-04	20.61	20.83	20.42	20.49	335831
2021-10-05	20.37	20.47	20.16	20.31	576081
2021-10-06	20.17	20.38	19.95	20.19	458410
2021-10-07	20.35	20.49	20.22	20.25	614790
2021-10-08	20.21	20.40	20.00	20.33	336352
2021-10-11	20.51	20.51	19.97	19.97	336461
2021-10-12	19.93	20.04	19.72	19.84	499126
2021-10-13	19.81	19.84	19.49	19.75	392042
2021-10-14	20.01	20.01	19.81	20.00	359204
2021-10-15	20.30	20.30	19.97	19.99	448470
2021-10-18	19.92	20.10	19.67	19.71	405873
2021-10-19	19.79	19.89	19.44	19.85	534391
2021-10-20	19.82	20.20	19.79	20.17	457176
2021-10-21	20.64	20.64	19.70	19.88	404484
2021-10-22	19.85	20.01	19.56	19.70	536557
2021-10-25	19.68	19.91	19.51	19.84	431789
2021-10-26	19.83	19.90	19.63	19.68	607266
2021-10-27	19.60	19.98	19.46	19.47	889285
2021-10-28	19.52	20.05	19.52	19.84	568882
2021-10-29	19.85	20.04	19.77	20.02	893313
2021-11-01	20.08	20.79	20.03	20.75	842060
2021-11-02	20.83	20.83	20.29	20.34	385817
2021-11-03	20.29	21.09	20.10	20.99	428695
2021-11-04	20.92	20.92	20.32	20.59	543348
2021-11-05	20.76	21.03	20.58	20.89	566561
2021-11-08	20.96	21.23	20.62	20.65	477320
2021-11-09	20.54	20.84	20.33	20.73	358372
2021-11-10	20.78	20.97	20.71	20.73	434029
2021-11-11	20.76	20.93	20.58	20.80	300667
2021-11-12	20.83	20.84	20.47	20.65	394675
2021-11-15	20.72	20.86	20.60	20.67	480297
2021-11-16	20.68	20.91	20.36	20.90	420527
2021-11-17	20.88	20.92	20.65	20.90	467943
2021-11-18	20.97	20.97	20.72	20.86	658963
2021-11-19	20.67	20.75	20.41	20.62	334640
2021-11-22	20.81	21.37	20.74	20.94	463534
2021-11-23	21.12	21.25	20.93	20.95	378579
2021-11-24	20.89	21.04	20.63	20.65	204972
2021-11-26	20.01	20.51	19.14	19.61	483154
2021-11-29	19.85	20.35	19.32	19.37	516024
2021-11-30	19.11	20.00	19.00	19.11	508528
2021-12-01	19.55	20.74	19.17	19.23	472506
2021-12-02	19.44	20.13	19.32	20.07	575325
2021-12-03	20.14	20.15	19.53	19.92	435522
2021-12-06	20.26	20.97	20.00	20.43	632369
2021-12-07	20.56	20.59	20.29	20.43	827296
2021-12-08	20.53	20.77	20.50	20.72	819608
2021-12-09	20.53	20.81	20.36	20.53	840649
2021-12-10	20.65	20.99	20.52	20.99	536809
2021-12-13	20.89	20.93	20.52	20.82	918622
2021-12-14	20.85	21.48	20.85	21.33	795276
2021-12-15	21.44	21.67	21.04	21.26	2215846
2021-12-16	21.54	21.77	21.24	21.55	935667
2021-12-17	21.43	21.65	20.85	21.20	3795897
2021-12-20	20.93	21.18	20.42	20.91	887594
2021-12-21	21.00	21.36	21.00	21.17	616521
2021-12-22	21.17	21.34	20.95	21.33	438556
2021-12-23	21.45	21.61	21.36	21.52	428429
2021-12-27	21.56	21.85	21.29	21.56	513502
2021-12-28	21.31	21.56	21.30	21.42	432281
2021-12-29	21.41	21.50	21.22	21.43	276771
2021-12-30	21.41	21.59	21.32	21.39	354829
2021-12-31	21.39	21.48	21.26	21.41	283179
2022-01-03	21.56	21.90	21.36	21.58	923216
2022-01-04	21.74	22.11	21.46	21.89	681422
2022-01-05	22.04	22.27	21.87	21.92	554068
2022-01-06	22.30	22.65	22.08	22.60	611249
2022-01-07	22.67	22.93	22.46	22.87	660410
2022-01-10	23.04	23.50	22.78	23.44	1141705
2022-01-11	23.43	23.43	23.03	23.19	812054
2022-01-12	23.21	23.34	22.96	23.09	807114
2022-01-13	23.19	23.46	23.01	23.20	502189
2022-01-14	22.99	23.41	22.80	23.37	662493
2022-01-18	23.38	23.47	23.11	23.22	699918
2022-01-19	23.28	23.28	22.73	22.84	770842
2022-01-20	22.87	23.06	22.26	22.31	1077287
2022-01-21	22.08	22.78	22.08	22.29	818604
2022-01-24	22.04	22.73	22.04	22.64	739887
2022-01-25	22.86	22.93	22.11	22.71	560268
2022-01-26	22.71	22.91	22.03	22.47	652842
2022-01-27	22.93	23.11	22.13	22.28	596181
2022-01-28	22.17	22.38	21.62	22.10	625072
2022-01-31	21.88	22.05	21.44	22.03	751854
2022-02-01	21.90	22.10	21.59	22.01	563172
2022-02-02	22.15	22.89	22.10	22.31	1121329
2022-02-03	22.37	22.77	22.29	22.51	1184637
2022-02-04	22.53	22.88	22.38	22.79	1070475
2022-02-07	22.79	23.13	22.66	23.10	764737
2022-02-08	23.21	23.80	23.12	23.71	860331
2022-02-09	23.66	23.75	23.28	23.45	864231
2022-02-10	23.56	23.83	23.52	23.66	726363
2022-02-11	23.56	24.04	23.55	23.70	927994
2022-02-14	23.81	23.87	23.46	23.53	878627
2022-02-15	23.62	24.01	23.62	23.98	754039
2022-02-16	23.93	24.09	23.85	23.97	591314
2022-02-17	23.75	23.94	23.63	23.73	859816
2022-02-18	23.65	24.18	23.64	23.96	1173979
2022-02-22	23.92	24.19	23.77	23.92	848763
2022-02-23	23.98	24.13	23.40	23.51	860286
2022-02-24	23.00	23.00	22.20	22.90	885143
2022-02-25	23.06	23.78	23.06	23.63	533593
2022-02-28	23.26	23.76	22.90	23.58	858146
2022-03-01	23.39	23.68	22.52	22.91	1019938
2022-03-02	23.16	23.66	23.16	23.38	753351
2022-03-03	23.39	23.66	23.32	23.54	770767
2022-03-04	23.16	23.31	22.99	23.24	784751
2022-03-07	23.17	23.87	22.95	23.09	1250804
2022-03-08	23.27	23.53	22.77	22.78	987042
2022-03-09	23.15	23.42	23.03	23.10	700478
2022-03-10	22.92	23.30	22.92	23.24	985462
2022-03-11	23.30	23.60	23.25	23.47	883686
2022-03-14	23.64	24.37	23.53	23.97	1338553
2022-03-15	24.09	24.30	23.50	23.72	1063120
2022-03-16	23.90	24.26	23.73	23.89	1096753
2022-03-17	23.67	23.82	23.39	23.55	1098946
2022-03-18	23.61	23.61	22.88	22.88	5615464
2022-03-21	22.99	23.57	22.98	23.32	1485668
2022-03-22	23.35	23.68	23.31	23.48	1317600
2022-03-23	23.42	23.53	23.02	23.06	1094076
2022-03-24	23.17	23.35	22.95	23.30	834183
2022-03-25	23.40	23.98	23.31	23.98	929360
2022-03-28	23.94	23.94	23.43	23.85	962364
2022-03-29	24.00	24.14	23.74	24.05	1223314
2022-03-30	24.06	24.12	23.26	23.41	1221281
2022-03-31	23.32	23.57	23.16	23.21	888960
2022-04-01	23.37	23.44	23.01	23.11	1168886
2022-04-04	23.15	23.30	22.80	23.23	1331706
2022-04-05	23.02	23.28	22.82	22.86	1101096
2022-04-06	22.77	22.98	22.63	22.77	1385062
2022-04-07	22.81	22.81	22.37	22.56	1197402
2022-04-08	22.68	22.89	22.51	22.63	825138
2022-04-11	22.60	23.01	22.60	22.71	996318
2022-04-12	22.62	22.99	22.62	22.76	953120
2022-04-13	22.68	22.94	22.61	22.83	586336
2022-04-14	22.84	23.01	22.54	22.77	684735
2022-04-18	23.10	23.10	22.67	22.89	925633
2022-04-19	22.98	23.62	22.92	23.54	1018565
2022-04-20	23.78	23.95	23.56	23.75	928471
2022-04-21	23.25	24.37	23.25	24.13	1677105
2022-04-22	24.24	24.26	23.92	23.94	972173
2022-04-25	23.89	24.09	23.68	23.99	1079186
2022-04-26	23.71	23.99	23.47	23.50	1152985
2022-04-27	23.48	23.77	23.34	23.47	840889
2022-04-28	23.60	23.81	23.41	23.66	753428
2022-04-29	23.62	23.83	22.90	23.02	796619
2022-05-02	23.04	23.47	22.88	23.26	1036819
2022-05-03	23.33	23.61	23.12	23.37	578479
2022-05-04	23.46	24.13	23.36	24.09	1056342
2022-05-05	23.89	24.07	23.44	23.79	709259
2022-05-06	23.79	23.86	23.40	23.70	599989
2022-05-09	23.54	23.95	23.45	23.74	694865
2022-05-10	23.72	23.97	22.99	23.38	935035
2022-05-11	23.47	23.90	23.36	23.43	721643
2022-05-12	23.38	23.56	22.92	23.41	916009
2022-05-13	23.51	23.83	23.38	23.60	737815
2022-05-16	23.51	23.74	23.23	23.54	586020
2022-05-17	23.79	24.19	23.76	24.10	738879
2022-05-18	24.03	24.25	23.79	23.91	1374883
2022-05-19	23.68	23.97	23.56	23.60	969636
2022-05-20	23.73	23.90	23.37	23.88	1141721
2022-05-23	24.20	24.52	24.04	24.18	833149
2022-05-24	24.15	24.31	23.73	24.22	909112
2022-05-25	24.27	24.59	24.22	24.39	637314
2022-05-26	24.48	24.80	24.45	24.64	744947
2022-05-27	24.68	24.94	24.65	24.88	603894
2022-05-31	24.69	24.94	24.47	24.78	1151913
2022-06-01	24.79	24.86	24.33	24.58	914179
2022-06-02	24.60	24.98	24.37	24.96	503691
2022-06-03	25.00	25.09	24.75	24.92	1153674
2022-06-06	25.00	25.14	24.54	24.94	827686
2022-06-07	24.84	25.15	24.58	25.14	592930
2022-06-08	25.06	25.22	24.79	25.02	708148
2022-06-09	24.96	25.00	24.45	24.45	899591
2022-06-10	23.97	24.34	23.90	24.05	871135
2022-06-13	23.72	24.22	23.66	23.83	1083353
2022-06-14	23.89	24.25	23.67	23.79	848916
2022-06-15	23.99	24.18	23.70	23.92	989920
2022-06-16	23.79	24.20	23.69	24.00	1591081
2022-06-17	24.08	24.40	23.81	24.13	2226751
2022-06-21	24.40	24.81	24.21	24.80	1053508
2022-06-22	24.60	24.83	24.53	24.75	1066619
2022-06-23	24.71	24.78	24.22	24.29	1546496
2022-06-24	24.30	24.86	24.30	24.76	1738589
2022-06-27	24.92	25.08	24.73	25.05	956440
2022-06-28	25.17	25.59	25.17	25.29	1135517
2022-06-29	25.04	25.37	24.64	24.80	786527
2022-06-30	24.44	25.07	24.36	24.81	807469
2022-07-01	24.73	25.18	24.44	25.15	882619
2022-07-05	24.84	25.09	24.26	24.99	1161097
2022-07-06	24.83	24.88	22.63	24.75	920744
2022-07-07	24.95	25.00	24.48	24.57	741204
2022-07-08	24.68	24.76	24.25	24.59	1090572
2022-07-11	24.43	24.55	24.29	24.53	654130
2022-07-12	24.43	24.79	24.31	24.54	406818
2022-07-13	24.48	24.54	23.99	24.08	531015
2022-07-14	23.71	24.09	23.71	24.07	945224
2022-07-15	24.43	24.49	24.10	24.40	876563
2022-07-18	24.53	24.74	24.29	24.38	496914
2022-07-19	24.58	25.18	24.48	24.94	743833
2022-07-20	24.77	25.29	24.65	25.27	769142
2022-07-21	24.80	26.13	24.80	26.10	1014542
2022-07-22	26.06	26.34	25.80	25.97	783025
2022-07-25	26.20	26.34	26.03	26.13	918037
2022-07-26	26.00	26.58	25.91	26.46	616309
2022-07-27	26.46	26.65	26.26	26.48	528323
2022-07-28	26.48	26.65	26.37	26.46	788824
2022-07-29	26.42	26.80	26.40	26.67	802078
2022-08-01	26.61	26.95	26.45	26.75	612982
2022-08-02	26.75	26.79	26.24	26.24	386984
2022-08-03	26.27	26.39	25.98	26.23	492169
2022-08-04	26.28	26.28	25.95	25.96	449519
2022-08-05	25.96	26.34	25.92	26.23	566246
2022-08-08	26.25	26.47	26.20	26.44	632402
2022-08-09	26.46	26.67	26.29	26.66	484114
2022-08-10	26.78	26.94	26.64	26.77	586306
2022-08-11	26.91	27.19	26.83	27.18	464760
2022-08-12	27.38	27.66	27.23	27.63	506757
2022-08-15	27.49	27.78	27.34	27.78	523216
2022-08-16	27.84	28.14	27.81	28.04	673557
2022-08-17	27.96	27.97	27.59	27.65	528948
2022-08-18	27.65	27.74	27.40	27.73	466347
2022-08-19	27.68	27.68	27.27	27.53	484532
2022-08-22	27.35	27.35	26.95	27.05	434990
2022-08-23	27.12	27.29	26.71	26.71	530651
2022-08-24	26.70	26.75	26.43	26.72	486038
2022-08-25	26.76	27.34	26.71	27.22	720867
2022-08-26	27.27	27.35	26.85	26.96	431927
2022-08-29	26.84	26.97	26.40	26.61	453568
2022-08-30	26.61	26.65	26.33	26.45	431598
2022-08-31	26.43	26.48	26.09	26.24	530467
2022-09-01	26.12	26.12	25.59	25.77	624359
2022-09-02	25.94	26.08	25.34	25.54	414163
2022-09-06	25.54	25.57	24.72	25.03	578640
2022-09-07	24.99	25.33	24.97	25.29	563931
2022-09-08	25.22	25.56	25.01	25.45	477326
2022-09-09	25.61	25.86	25.50	25.73	403064
2022-09-12	25.76	26.00	25.66	25.93	481806
2022-09-13	25.72	25.87	25.44	25.69	703375
2022-09-14	25.76	25.80	25.49	25.64	603748
2022-09-15	25.60	26.11	25.50	25.96	569661
2022-09-16	25.72	26.22	25.49	26.18	2002736
2022-09-19	26.06	26.89	26.06	26.65	676739
2022-09-20	26.58	26.97	26.52	26.90	464659
2022-09-21	26.96	27.20	26.60	26.61	578406
2022-09-22	26.89	26.91	26.41	26.61	551544
2022-09-23	26.34	26.41	26.02	26.30	674573
2022-09-26	26.09	26.53	26.09	26.27	641180
2022-09-27	26.24	26.47	25.66	25.94	631805
2022-09-28	25.94	26.34	25.74	26.01	751045
2022-09-29	25.83	25.92	25.35	25.51	530830
2022-09-30	25.55	25.91	25.29	25.32	694263
2022-10-03	25.59	25.95	25.31	25.90	631151
2022-10-04	25.92	26.56	25.92	26.55	757307
2022-10-05	26.25	26.47	26.13	26.37	430704
2022-10-06	26.19	26.49	26.15	26.35	481522
2022-10-07	26.31	26.31	25.92	26.06	670743
2022-10-10	26.19	26.51	26.18	26.35	407257
2022-10-11	26.31	26.71	26.27	26.50	634869
2022-10-12	26.48	26.94	26.30	26.55	674655
2022-10-13	26.38	27.62	26.25	27.54	707122
2022-10-14	27.73	28.03	27.02	27.10	590853
2022-10-17	27.36	27.79	27.32	27.73	716535
2022-10-18	27.87	28.13	27.51	27.67	772166
2022-10-19	27.38	27.79	27.03	27.45	832316
2022-10-20	28.14	28.25	27.35	27.50	1061642
2022-10-21	27.13	27.35	25.55	26.15	1781614
2022-10-24	26.36	26.75	26.20	26.68	774754
2022-10-25	26.60	27.14	26.60	27.09	725926
2022-10-26	27.19	27.49	26.98	27.25	537806
2022-10-27	27.45	28.11	27.45	27.84	556051
2022-10-28	28.02	28.49	27.79	28.48	645784
2022-10-31	28.30	28.77	28.30	28.72	712588
2022-11-01	28.72	28.73	28.19	28.20	550085
2022-11-02	28.06	28.29	27.61	27.77	692128
2022-11-03	27.65	27.85	27.33	27.75	399274
2022-11-04	27.91	28.43	27.91	28.43	403617
2022-11-07	28.45	28.65	28.16	28.29	345240
2022-11-08	28.33	28.62	28.08	28.26	371338
2022-11-09	28.18	28.47	28.13	28.26	425872
2022-11-10	28.75	29.19	28.41	28.95	732041
2022-11-11	29.03	29.25	28.07	28.15	744609
2022-11-14	28.20	28.42	27.75	27.76	778866
2022-11-15	27.99	28.20	27.59	27.66	849537
2022-11-16	27.63	27.69	27.01	27.23	741108
2022-11-17	27.01	27.37	26.91	27.36	808280
2022-11-18	27.74	27.92	27.53	27.78	705239
2022-11-21	27.80	28.19	27.73	28.10	472964
2022-11-22	28.24	28.55	28.14	28.44	451805
2022-11-23	28.42	28.51	28.12	28.16	320442
2022-11-25	28.32	28.41	28.21	28.34	131578
2022-11-28	28.26	28.34	27.85	28.08	487103
2022-11-29	28.13	28.40	28.03	28.32	409201
2022-11-30	28.35	28.73	27.81	28.68	867579
2022-12-01	28.69	28.87	28.23	28.53	503508
2022-12-02	28.38	28.64	28.37	28.63	485369
2022-12-05	28.39	28.67	27.16	27.56	708439
2022-12-06	27.55	27.83	27.39	27.57	676137
2022-12-07	27.50	27.64	27.15	27.30	496945
2022-12-08	27.39	27.39	27.06	27.26	471963
2022-12-09	27.15	27.26	26.79	26.91	407662
2022-12-12	26.90	27.25	26.77	27.02	669136
2022-12-13	27.26	27.37	26.45	26.46	950976
2022-12-14	26.59	26.65	25.67	25.70	825517
2022-12-15	25.57	26.07	25.52	25.79	839063
2022-12-16	25.57	25.79	25.26	25.53	6108788
2022-12-19	25.56	25.96	25.56	25.91	629076
2022-12-20	25.93	26.17	25.83	25.87	414404
2022-12-21	26.11	26.51	26.09	26.35	557923
2022-12-22	26.30	26.30	25.72	26.07	346506
2022-12-23	26.05	26.32	26.02	26.19	238737
2022-12-27	26.28	26.49	26.13	26.21	278830
2022-12-28	26.16	26.18	25.86	25.87	387173
2022-12-29	25.90	26.16	25.76	26.12	374692
2022-12-30	26.02	26.12	25.49	25.75	624129
2023-01-03	25.84	25.98	25.06	25.26	844939
2023-01-04	25.27	25.52	25.02	25.13	523655
2023-01-05	25.06	25.06	24.60	24.74	455484
2023-01-06	24.83	25.29	24.83	25.16	457248
2023-01-09	25.25	25.28	24.76	24.88	462652
2023-01-10	24.91	25.09	24.69	24.82	479674
2023-01-11	24.82	24.98	24.63	24.96	732245
2023-01-12	25.06	25.50	24.95	25.43	852531
2023-01-13	25.31	25.65	24.80	25.59	557861
2023-01-17	25.59	25.94	25.24	25.56	485142
2023-01-18	25.43	25.43	24.59	24.65	700332
2023-01-19	24.67	25.06	24.34	24.42	452787
2023-01-20	24.69	24.95	24.43	24.73	632208
2023-01-23	24.70	24.77	24.48	24.58	518734
2023-01-24	24.58	24.72	24.12	24.30	556742
2023-01-25	24.35	24.37	24.03	24.18	537980
2023-01-26	24.33	24.55	23.46	23.88	930909
2023-01-27	23.66	24.07	23.60	23.93	1220330
2023-01-30	23.69	24.12	23.68	23.88	608054
2023-01-31	23.99	24.24	23.94	24.22	721824
2023-02-01	24.12	24.74	24.01	24.35	985664
2023-02-02	24.39	25.35	24.31	25.34	862648
2023-02-03	25.29	25.63	24.63	25.47	906527
2023-02-06	25.37	25.44	24.98	25.21	512780
2023-02-07	25.10	25.53	24.82	25.44	532983
2023-02-08	25.30	25.43	25.00	25.09	394482
2023-02-09	25.17	25.28	24.50	24.50	491866
2023-02-10	24.55	24.69	24.40	24.49	467699
2023-02-13	24.50	24.60	24.38	24.49	480910
2023-02-14	24.49	24.57	24.01	24.10	411535
2023-02-15	24.00	24.33	23.98	24.19	523729
2023-02-16	24.14	24.24	23.91	24.18	801907
2023-02-17	24.20	24.41	24.01	24.36	877364
2023-02-21	24.22	24.24	23.94	23.95	729535
2023-02-22	23.92	24.34	23.92	24.32	1176844
2023-02-23	24.39	24.56	24.08	24.20	413561
2023-02-24	24.12	24.52	23.99	24.33	555098
2023-02-27	24.42	24.57	24.12	24.19	368342
2023-02-28	24.20	24.25	23.90	23.93	495016
2023-03-01	23.88	24.12	23.69	24.08	808908
2023-03-02	23.93	23.99	23.59	23.89	595298
2023-03-03	23.93	24.14	23.76	24.10	451713
2023-03-06	24.02	24.16	23.47	23.73	732655
2023-03-07	23.60	23.70	22.96	23.06	687482
2023-03-08	23.12	23.28	22.85	23.05	734994
2023-03-09	22.45	22.83	21.41	21.45	1258182
2023-03-10	20.85	21.84	20.26	21.61	1749228
2023-03-13	20.17	20.76	16.99	18.09	5086488
2023-03-14	20.10	20.35	19.03	19.23	2032638
2023-03-15	18.72	19.12	18.41	18.80	1654876
2023-03-16	18.56	19.95	18.11	19.43	1924899
2023-03-17	18.90	19.00	18.07	18.35	3168835
2023-03-20	18.86	19.31	18.23	18.25	1577879
2023-03-21	19.00	19.35	18.73	18.89	1178559
2023-03-22	18.93	18.99	17.83	17.84	1123481
2023-03-23	18.05	18.30	16.63	17.17	2402489
2023-03-24	16.92	17.40	16.81	17.08	3039836
2023-03-27	17.55	17.71	17.19	17.21	1173657
2023-03-28	17.16	17.34	16.88	17.04	1634846
2023-03-29	17.19	17.34	16.83	16.90	1072112
2023-03-30	17.15	17.15	16.34	16.38	1299887
2023-03-31	16.60	16.77	16.42	16.68	1515206
2023-04-03	16.69	16.89	16.33	16.63	1083144
2023-04-04	16.40	16.43	15.66	16.11	1570038
2023-04-05	15.87	16.27	15.78	16.13	1417887
2023-04-06	16.16	16.38	16.10	16.20	1111312
2023-04-10	16.14	16.43	16.02	16.15	1250048
2023-04-11	16.30	16.30	15.88	16.04	1335961
2023-04-12	16.16	16.23	15.82	15.88	1061055
2023-04-13	15.81	16.25	15.56	16.12	1067664
2023-04-14	16.39	16.48	15.31	15.45	1408044
2023-04-17	15.40	15.93	15.11	15.90	1640624
2023-04-18	15.96	16.09	15.18	15.29	1133567
2023-04-19	15.46	15.99	15.13	15.79	1766609
2023-04-20	15.40	15.71	15.22	15.45	1465517
2023-04-21	15.41	15.49	15.01	15.31	1351217
2023-04-24	15.30	15.50	15.14	15.32	1119776
2023-04-25	15.13	15.33	14.46	14.56	1907732
2023-04-26	14.66	15.02	14.59	14.86	1801293
2023-04-27	14.80	15.20	14.65	14.92	2327097
2023-04-28	14.83	15.15	14.76	14.97	1210613
2023-05-01	14.91	14.94	14.38	14.55	1227991
2023-05-02	14.46	14.46	12.99	13.26	2182729
2023-05-03	13.23	13.69	13.07	13.12	2353126
2023-05-04	12.46	12.58	11.65	11.96	3391227
2023-05-05	12.46	12.84	11.88	12.23	2907150
2023-05-08	12.39	12.57	11.80	11.81	2074826
2023-05-09	11.75	11.91	11.43	11.75	1704534
2023-05-10	12.03	12.08	11.43	11.60	1209278
2023-05-11	11.45	11.48	10.83	10.86	2105880
2023-05-12	11.01	11.15	10.66	11.12	1822804
2023-05-15	11.11	11.61	11.03	11.52	1247904
2023-05-16	11.45	11.68	11.20	11.20	847288
2023-05-17	11.47	12.08	11.42	12.01	1915366
2023-05-18	12.01	12.13	11.74	11.92	1589066
2023-05-19	12.09	12.09	11.35	11.51	1382360
2023-05-22	11.66	12.17	11.55	12.11	1245287
2023-05-23	12.22	12.82	12.11	12.60	1733473
2023-05-24	12.49	12.73	12.34	12.37	1197262
2023-05-25	12.84	12.84	12.11	12.32	1457054
2023-05-26	12.28	12.64	12.20	12.60	1158291
2023-05-30	12.65	12.68	12.21	12.60	1696010
2023-05-31	12.47	12.58	11.83	12.01	1935454
2023-06-01	12.15	12.69	11.99	12.45	1168791
2023-06-02	12.47	13.48	12.47	13.36	2575816
2023-06-05	13.34	13.42	12.83	13.20	1947560
2023-06-06	13.15	14.25	13.12	14.09	1981236
2023-06-07	14.33	15.06	14.10	14.95	2358720
2023-06-08	14.86	14.90	14.34	14.60	1469496
2023-06-09	14.60	14.73	14.34	14.45	1010987
2023-06-12	14.49	14.92	14.32	14.37	1384156
2023-06-13	14.37	14.89	14.20	14.63	974004
2023-06-14	14.63	14.79	14.03	14.09	1277455
2023-06-15	13.97	14.70	13.97	14.63	1185790
2023-06-16	14.74	14.93	14.32	14.80	5494544
2023-06-20	14.71	14.73	14.24	14.32	1756759
2023-06-21	14.21	14.41	13.78	13.79	1507502
2023-06-22	13.80	13.80	13.04	13.21	1695642
2023-06-23	13.02	13.24	12.83	12.97	2503560
2023-06-26	13.06	13.46	13.06	13.23	1094491
2023-06-27	13.26	13.73	13.05	13.55	1253563
2023-06-28	13.49	13.50	13.24	13.37	1268932
2023-06-29	13.60	13.89	13.50	13.61	1304255
2023-06-30	13.77	13.77	13.27	13.28	788668
2023-07-03	13.40	14.05	13.38	13.88	943310
2023-07-05	13.29	13.76	13.26	13.45	1349181
2023-07-06	13.22	13.30	12.89	13.29	1212683
2023-07-07	13.31	13.77	13.31	13.60	1003913
2023-07-10	13.56	13.90	13.48	13.61	1026243
2023-07-11	13.72	13.95	13.47	13.92	1103110
2023-07-12	14.22	14.55	13.98	14.40	1992766
2023-07-13	14.56	14.96	14.36	14.86	1799206
2023-07-14	14.96	14.96	14.43	14.45	1432598
2023-07-17	14.44	14.92	14.36	14.77	1085766
2023-07-18	14.87	15.60	14.78	15.57	1574492
2023-07-19	15.77	16.56	15.59	16.52	2133133
2023-07-20	16.51	16.63	15.96	16.08	1987770
2023-07-21	16.26	16.31	15.84	15.95	1837005
2023-07-24	15.90	16.74	15.90	16.71	1899013
2023-07-25	16.62	16.92	16.41	16.52	1652014
2023-07-26	16.81	17.44	16.67	17.20	1869650
2023-07-27	17.49	18.41	17.15	18.03	2819226
2023-07-28	18.23	18.70	18.20	18.57	1755373
2023-07-31	18.67	18.90	18.53	18.87	1757523
2023-08-01	18.84	18.84	18.30	18.71	1219451
2023-08-02	18.39	19.03	18.24	19.01	1434515
2023-08-03	18.95	19.26	18.64	19.17	836001
2023-08-04	19.09	19.45	19.09	19.34	848836
2023-08-07	19.27	19.66	19.07	19.60	1242934
2023-08-08	19.02	19.47	18.61	19.41	927636
2023-08-09	19.30	19.35	18.88	19.01	811169
2023-08-10	19.30	19.59	18.97	19.12	794406
2023-08-11	18.98	19.31	18.96	19.28	492502
2023-08-14	19.09	19.11	18.58	18.68	1032066
2023-08-15	18.34	18.49	18.00	18.05	1160146
2023-08-16	17.99	18.20	17.68	17.68	760440
2023-08-17	17.77	18.00	17.64	17.71	660549
2023-08-18	17.46	17.94	17.34	17.68	1118764
2023-08-21	17.77	17.79	17.25	17.37	707765
2023-08-22	17.41	17.57	17.02	17.06	848233
2023-08-23	17.02	17.42	16.95	17.31	753345
2023-08-24	17.21	17.62	17.21	17.37	589038
2023-08-25	17.40	17.58	17.02	17.37	690016
2023-08-28	17.51	17.78	17.43	17.63	652279
2023-08-29	17.68	17.89	17.43	17.72	507500
2023-08-30	17.68	17.70	17.40	17.46	616903
2023-08-31	17.44	17.59	17.27	17.46	759432
2023-09-01	17.66	18.26	17.66	18.17	717755
2023-09-05	18.00	18.08	17.71	17.75	843427
2023-09-06	17.76	17.88	17.25	17.35	653161
2023-09-07	17.24	17.35	17.01	17.20	673213
2023-09-08	17.32	17.32	17.02	17.30	562864
2023-09-11	17.22	17.22	17.22	17.22	128891
2023-09-12	17.30	17.62	17.18	17.46	934111
2023-09-13	17.54	17.57	16.98	17.24	766264
2023-09-14	17.51	17.62	17.30	17.48	755379
2023-09-15	17.38	17.54	17.21	17.31	4358590
2023-09-18	17.28	17.28	16.74	16.78	746504
2023-09-19	16.87	17.04	16.58	16.81	619874
2023-09-20	16.94	17.12	16.60	16.60	551670
2023-09-21	16.49	16.74	16.24	16.45	661468
2023-09-22	16.49	16.58	16.18	16.26	670073
2023-09-25	16.22	16.56	16.08	16.52	530049
2023-09-26	16.29	16.74	16.29	16.35	779122
2023-09-27	16.43	16.47	16.10	16.19	747009
2023-09-28	16.13	16.57	16.05	16.42	940090
2023-09-29	16.57	16.92	16.45	16.57	960921
2023-10-02	16.56	16.63	16.03	16.13	1577438
2023-10-03	15.83	15.93	15.26	15.62	1534776
2023-10-04	15.61	16.04	15.39	15.97	1027462
2023-10-05	15.93	16.37	15.91	16.35	976847
2023-10-06	16.12	16.50	15.93	16.28	1034212
2023-10-09	16.15	16.43	16.11	16.23	729654
2023-10-10	16.39	16.56	16.27	16.46	729708
2023-10-11	16.45	16.78	16.29	16.44	681340
2023-10-12	16.46	16.46	16.11	16.24	659299
2023-10-13	16.40	16.42	15.72	15.72	785882
2023-10-16	15.92	16.12	15.85	15.98	919239
2023-10-17	15.89	16.64	15.89	16.45	1076210
2023-10-18	16.32	16.34	15.85	15.92	849103
2023-10-19	15.94	16.75	15.88	16.11	2348682
2023-10-20	16.07	16.15	15.50	15.63	1201771
2023-10-23	15.56	16.02	15.40	15.45	1365474
2023-10-24	15.64	15.67	14.99	15.07	1344719
2023-10-25	15.00	15.11	14.62	14.98	1523747
2023-10-26	15.68	16.33	15.68	16.07	2338000
2023-10-27	16.03	16.11	15.55	15.68	1303865
2023-10-30	15.88	15.98	15.46	15.54	1081236
2023-10-31	15.50	15.75	15.39	15.62	787836
2023-11-01	15.55	16.02	15.38	15.97	1398480
2023-11-02	16.26	17.02	16.25	17.00	1468279
2023-11-03	17.62	18.02	17.51	17.63	1371409
2023-11-06	17.59	17.59	17.22	17.30	844272
2023-11-07	17.25	17.28	16.90	17.02	715820
2023-11-08	17.11	17.27	16.57	16.67	690945
2023-11-09	16.74	16.74	16.27	16.35	587744
2023-11-10	16.45	16.50	16.18	16.28	479412
2023-11-13	16.19	16.43	16.04	16.35	461093
2023-11-14	17.26	18.39	17.11	18.30	1541313
2023-11-15	18.25	18.72	18.07	18.46	1261510
2023-11-16	18.41	18.55	17.95	18.30	736238
2023-11-17	18.58	19.00	18.30	18.51	1581122
2023-11-20	18.48	18.59	18.06	18.42	664937
2023-11-21	18.28	18.45	17.71	17.74	751912
2023-11-22	17.99	18.07	17.74	17.90	517777
2023-11-24	17.89	17.98	17.67	17.85	281651
2023-11-27	17.75	17.83	17.53	17.77	618584
2023-11-28	17.72	17.77	17.43	17.68	469557
2023-11-29	17.86	18.33	17.71	17.99	711579
2023-11-30	18.05	18.19	17.76	17.88	962442
2023-12-01	17.76	19.16	17.62	19.01	1008797
2023-12-04	18.79	19.32	18.79	19.19	929378
2023-12-05	19.08	19.08	18.76	18.80	609912
2023-12-06	19.06	19.56	18.93	18.96	1203490
2023-12-07	19.06	19.52	18.06	19.42	1274778
2023-12-08	19.26	19.72	19.16	19.62	991107
2023-12-11	19.34	19.53	19.19	19.26	764537
2023-12-12	19.25	19.29	18.97	18.97	606623
2023-12-13	19.11	20.34	18.83	20.30	1261313
2023-12-14	21.18	21.77	20.82	21.31	1308835
2023-12-15	21.43	21.64	20.85	20.89	5179600
2023-12-18	21.04	21.12	20.49	20.58	813266
2023-12-19	20.66	21.04	20.48	20.74	986178
2023-12-20	20.74	21.15	20.30	20.30	1256475
2023-12-21	20.65	20.67	20.17	20.46	1044288
2023-12-22	20.64	20.97	20.35	20.45	526400
2023-12-26	20.63	20.94	20.40	20.81	679761
2023-12-27	20.69	20.89	20.56	20.67	597884
2023-12-28	20.52	20.69	20.39	20.61	666453
2023-12-29	20.56	20.65	20.17	20.19	526854
2024-01-02	19.93	20.45	19.93	20.07	719290
2024-01-03	19.93	19.93	19.27	19.35	733413
2024-01-04	19.22	19.54	18.98	19.43	750790
2024-01-05	19.22	19.70	19.22	19.35	484859
2024-01-08	19.24	19.51	19.18	19.47	455198
2024-01-09	19.12	19.29	19.02	19.21	493114
2024-01-10	19.07	19.16	18.95	19.12	441893
2024-01-11	18.95	19.01	18.53	18.99	837693
2024-01-12	19.23	19.28	18.75	19.08	753018
2024-01-16	18.76	18.96	18.61	18.68	832906
2024-01-17	18.38	18.75	18.24	18.54	645759
2024-01-18	18.75	18.80	18.44	18.64	676657
2024-01-19	18.78	19.02	18.42	19.01	689164
2024-01-22	19.15	19.54	19.12	19.50	940631
2024-01-23	19.72	19.73	19.13	19.14	831577
2024-01-24	19.26	19.54	18.90	18.98	881927
2024-01-25	18.63	19.06	17.69	18.29	2005894
2024-01-26	18.41	18.55	17.88	17.92	1236295
2024-01-29	17.99	18.30	17.90	18.22	733860
2024-01-30	18.15	18.15	17.87	17.88	703774
2024-01-31	17.41	17.64	16.76	16.77	1736737
2024-02-01	16.95	17.15	15.96	16.42	1644352
2024-02-02	16.09	16.89	15.95	16.86	1478971
2024-02-05	16.59	16.91	16.32	16.80	1208990
2024-02-06	16.77	17.03	16.47	16.60	1151897
2024-02-07	16.93	17.15	16.40	17.15	1291647
2024-02-08	16.98	17.23	16.86	17.11	1032993
2024-02-09	17.26	17.27	16.61	17.18	1128136
2024-02-12	17.12	18.04	17.12	17.77	1463065
2024-02-13	17.54	17.54	16.38	16.72	1798193
2024-02-14	17.00	17.17	16.65	17.05	1031974
2024-02-15	17.23	17.93	17.12	17.74	987865
2024-02-16	17.47	17.59	17.21	17.43	841340
2024-02-20	17.25	17.56	17.19	17.36	585935
2024-02-21	17.30	17.31	17.10	17.25	723025
2024-02-22	17.25	17.52	17.04	17.45	1287108
2024-02-23	17.45	17.62	17.19	17.39	594773
2024-02-26	17.35	17.42	16.92	16.96	722600
2024-02-27	17.11	17.33	17.01	17.07	504152
2024-02-28	16.79	17.05	16.76	16.76	815041
2024-02-29	17.08	17.42	16.90	17.02	768606
2024-03-01	16.88	16.95	16.48	16.79	1554541
2024-03-04	16.96	17.38	16.94	16.95	1250576
2024-03-05	16.82	17.80	16.81	17.76	1092602
2024-03-06	17.82	18.30	17.31	17.80	1544809
2024-03-07	18.08	18.33	17.92	17.93	957097
2024-03-08	18.26	18.26	17.68	17.70	734629
2024-03-11	17.64	17.87	17.56	17.65	638476
2024-03-12	17.52	17.68	17.24	17.27	697553
2024-03-13	17.25	17.57	17.15	17.24	705770
2024-03-14	17.09	17.15	16.59	16.73	796405
2024-03-15	16.65	17.05	16.65	16.73	3379335
2024-03-18	16.75	16.82	16.56	16.60	794389
2024-03-19	16.50	16.75	16.48	16.51	657232
2024-03-20	16.39	17.41	16.29	17.17	693597
2024-03-21	17.30	17.54	17.20	17.32	698522
2024-03-22	17.34	17.43	16.90	17.00	520310
2024-03-25	17.14	17.32	16.98	17.04	681333
2024-03-26	17.17	17.25	16.78	16.78	600935
2024-03-27	16.98	17.70	16.90	17.70	773810
2024-03-28	17.85	17.92	17.65	17.84	874502
2024-04-01	17.90	17.91	17.38	17.43	671020
2024-04-02	16.94	17.09	16.76	16.97	856046
2024-04-03	16.86	16.95	16.67	16.76	655603
2024-04-04	17.05	17.28	16.80	16.83	777814
2024-04-05	16.70	16.90	16.63	16.76	509021
2024-04-08	16.81	17.08	16.81	17.04	449749
2024-04-09	17.07	17.35	17.04	17.34	466526
2024-04-10	16.78	16.78	16.11	16.25	952150
2024-04-11	16.33	16.39	15.97	16.31	956014
2024-04-12	16.12	16.26	16.00	16.21	483045
2024-04-15	16.31	16.46	15.88	16.09	740678
2024-04-16	15.90	15.94	15.71	15.75	496625
2024-04-17	16.02	16.12	15.83	15.85	566339
2024-04-18	15.86	16.18	15.86	15.98	674344
2024-04-19	15.90	16.64	15.89	16.63	840901
2024-04-22	16.26	16.58	16.22	16.47	797021
2024-04-23	16.50	17.18	16.39	17.10	1137505
2024-04-24	16.85	17.15	16.55	17.09	838195
2024-04-25	17.12	17.12	16.34	16.51	1381214
2024-04-26	16.36	16.76	16.19	16.48	651521
2024-04-29	16.59	16.74	16.41	16.46	704753
2024-04-30	16.36	16.56	16.18	16.34	958023
2024-05-01	16.57	17.06	16.55	16.75	968826
2024-05-02	16.85	17.04	16.76	16.93	608782
2024-05-03	17.23	17.33	17.07	17.21	481949
2024-05-06	17.30	17.44	17.20	17.27	487036
2024-05-07	17.30	17.42	17.15	17.16	499777
2024-05-08	16.92	17.22	16.82	17.18	388438
2024-05-09	17.18	17.34	17.10	17.23	631081
2024-05-10	17.29	17.29	17.01	17.22	416830
2024-05-13	17.35	17.42	17.08	17.09	510988
2024-05-14	17.31	17.44	17.19	17.41	377817
2024-05-15	17.63	17.78	17.16	17.35	554934
2024-05-16	17.27	17.41	17.21	17.33	330313
2024-05-17	17.43	17.50	17.32	17.43	539508
2024-05-20	17.38	17.48	17.19	17.20	327678
2024-05-21	17.19	17.32	17.04	17.06	326783
2024-05-22	16.91	17.07	16.67	16.75	629599
2024-05-23	16.76	16.76	16.17	16.27	616248
2024-05-24	16.42	16.44	16.18	16.30	404470
2024-05-28	16.30	16.35	16.04	16.16	578784
2024-05-29	15.90	16.36	15.75	15.93	737716
2024-05-30	16.16	16.32	16.03	16.19	531098
2024-05-31	16.27	16.57	16.24	16.54	686477
2024-06-03	16.81	16.84	16.21	16.31	618640
2024-06-04	16.09	16.41	16.06	16.19	744266
2024-06-05	16.30	16.41	16.13	16.39	480311
2024-06-06	16.36	16.57	16.28	16.54	524352
2024-06-07	16.31	16.48	16.25	16.46	532835
2024-06-10	16.30	16.38	16.05	16.29	792234
2024-06-11	16.10	16.29	16.03	16.14	593993
2024-06-12	16.65	16.99	16.38	16.53	682829
2024-06-13	16.50	16.50	16.13	16.23	379779
2024-06-14	16.00	16.16	15.91	16.08	520226
2024-06-17	16.09	16.39	15.99	16.36	547013
2024-06-18	16.31	16.62	16.30	16.54	607744
2024-06-20	16.44	16.60	16.36	16.44	452469
2024-06-21	16.42	16.45	16.30	16.41	1779741
2024-06-24	16.49	16.90	16.40	16.70	425532
2024-06-25	16.61	16.83	16.28	16.28	584217
2024-06-26	16.28	16.56	16.23	16.55	1402260
2024-06-27	16.56	17.14	16.41	17.00	982518
2024-06-28	17.18	17.42	17.03	17.24	1875328
2024-07-01	17.16	17.34	16.94	17.06	583966
2024-07-02	17.01	17.22	16.98	17.16	395744
2024-07-03	17.15	17.15	16.84	16.86	386874
2024-07-05	16.83	16.91	16.69	16.71	453106
2024-07-08	16.84	16.94	16.67	16.72	337650
2024-07-09	16.67	17.17	16.62	17.17	575737
2024-07-10	17.17	17.39	16.94	17.35	849352
2024-07-11	17.51	17.84	17.37	17.79	1008698
2024-07-12	17.90	17.91	17.60	17.70	780053
2024-07-15	17.93	18.43	17.77	18.23	1532551
2024-07-16	18.40	19.13	18.37	19.07	1501387
2024-07-17	18.98	19.79	18.96	19.46	1422838
2024-07-18	19.27	19.79	18.95	19.11	933747
2024-07-19	19.11	19.40	18.58	19.01	1048807
2024-07-22	18.88	19.60	18.72	19.53	918847
2024-07-23	19.29	20.12	19.29	19.87	1229313
2024-07-24	19.82	20.05	19.43	19.44	937853
2024-07-25	20.15	20.29	18.94	19.76	1543993
2024-07-26	19.80	20.09	19.61	20.04	1035624
2024-07-29	20.03	20.10	19.04	19.05	1042382
2024-07-30	19.21	19.42	19.07	19.15	774267
2024-07-31	19.18	19.49	18.90	19.06	1149065
2024-08-01	19.08	19.08	18.08	18.38	1109338
2024-08-02	17.59	17.88	17.35	17.52	1013284
2024-08-05	16.58	17.11	16.08	16.99	1399967
2024-08-06	16.90	17.14	16.74	16.90	888673
2024-08-07	16.99	17.11	16.63	16.76	735851
2024-08-08	17.04	17.07	16.74	16.91	715476
2024-08-09	16.85	16.93	16.66	16.75	677533
2024-08-12	16.90	17.14	16.51	16.59	698825
2024-08-13	16.85	16.85	16.42	16.75	524474
2024-08-14	16.80	16.80	16.38	16.43	556231
2024-08-15	16.86	17.10	16.67	16.79	899372
2024-08-16	16.74	17.17	16.74	17.08	572118
2024-08-19	17.10	17.35	17.06	17.27	562187
2024-08-20	17.20	17.28	16.98	17.01	552769
2024-08-21	17.15	17.21	16.89	17.12	569313
2024-08-22	17.03	17.28	17.00	17.10	499211
2024-08-23	17.19	18.39	17.14	18.19	967333
2024-08-26	18.45	18.56	18.24	18.39	1068105
2024-08-27	18.25	18.43	18.09	18.32	936513
2024-08-28	18.14	18.55	18.14	18.39	634801
2024-08-29	18.59	18.59	18.20	18.35	743727
2024-08-30	18.35	18.50	18.21	18.42	733853
2024-09-03	18.22	18.55	17.90	17.92	2408559
2024-09-04	17.80	17.89	17.51	17.74	1726530
2024-09-05	17.88	18.01	17.51	17.57	596874
2024-09-06	17.61	17.88	17.03	17.13	653263
2024-09-09	17.05	17.19	16.84	16.92	1085514
2024-09-10	16.94	17.18	16.64	17.13	797532
2024-09-11	16.96	17.02	16.54	16.95	733369
2024-09-12	16.99	17.15	16.76	17.11	647028
2024-09-13	17.34	17.72	17.30	17.71	577672
2024-09-16	17.71	17.92	17.45	17.87	596209
2024-09-17	18.05	18.50	17.88	18.11	640297
2024-09-18	18.11	18.79	17.85	18.12	686251
2024-09-19	18.52	18.69	18.23	18.57	1086996
2024-09-20	18.45	18.47	18.13	18.25	3072553
2024-09-23	18.29	18.36	18.01	18.14	699078
2024-09-24	18.06	18.26	17.81	17.84	848265
2024-09-25	17.81	17.81	17.44	17.55	701919
2024-09-26	17.81	17.84	17.62	17.65	630061
2024-09-27	17.89	17.92	17.56	17.73	738163
2024-09-30	17.52	17.96	17.46	17.82	535270
2024-10-01	17.71	17.87	17.20	17.39	830288
2024-10-02	17.72	18.22	17.62	18.02	1486285
2024-10-03	17.90	18.11	17.75	18.06	919522
2024-10-04	18.29	18.42	18.02	18.05	655156
2024-10-07	17.93	18.10	17.78	17.95	526383
2024-10-08	17.96	18.02	17.71	17.85	452788
2024-10-09	17.78	18.26	17.72	18.11	559039
2024-10-10	17.91	18.05	17.77	17.97	747012
2024-10-11	18.09	18.88	17.99	18.81	716282
2024-10-14	18.78	19.12	18.60	19.01	538619
2024-10-15	19.07	19.97	19.01	19.41	1081724
2024-10-16	19.63	19.99	19.58	19.68	751327
2024-10-17	19.64	19.80	19.44	19.77	497172
2024-10-18	19.77	19.77	19.45	19.55	560418
2024-10-21	19.49	19.53	18.77	18.78	706228
2024-10-22	18.75	18.98	18.66	18.97	317861
2024-10-23	18.81	19.10	18.75	18.99	944967
2024-10-24	18.49	19.65	18.42	19.59	1073833
2024-10-25	19.60	19.77	19.21	19.23	590389
2024-10-28	19.44	19.66	19.18	19.58	624333
2024-10-29	19.50	19.72	19.46	19.64	605876
2024-10-30	19.57	20.10	19.57	19.74	601272
2024-10-31	19.76	19.81	19.42	19.43	617677
2024-11-01	19.41	19.55	19.16	19.27	572092
2024-11-04	19.16	19.16	18.77	18.96	528697
2024-11-05	18.94	19.35	18.85	19.31	426574
2024-11-06	21.00	22.63	20.93	22.62	2008019
2024-11-07	22.31	22.33	21.53	21.66	830842
2024-11-08	21.71	22.21	21.56	22.00	838521
2024-11-11	22.50	23.15	22.40	23.07	1039517
2024-11-12	22.88	23.43	22.74	23.01	1036951
2024-11-13	23.25	23.32	22.49	22.57	939175
2024-11-14	22.63	22.87	22.43	22.62	721890
2024-11-15	22.71	22.89	22.24	22.52	905657
2024-11-18	22.52	22.73	22.49	22.52	511945
2024-11-19	22.08	22.58	22.08	22.49	588889
2024-11-20	22.32	22.58	22.18	22.57	615057
2024-11-21	22.72	23.29	22.65	23.19	696632
2024-11-22	23.45	23.99	23.34	23.83	846851
2024-11-25	24.00	24.58	23.81	24.00	1196401
2024-11-26	23.78	23.97	23.66	23.83	861429
2024-11-27	24.04	24.23	23.80	23.83	812731
2024-11-29	24.11	24.11	23.28	23.42	703774
2024-12-02	23.52	23.87	23.07	23.31	954623
2024-12-03	23.19	23.38	22.90	22.97	796125
2024-12-04	23.05	23.59	22.91	23.52	768826
2024-12-05	23.59	23.78	22.97	22.98	596255
2024-12-06	23.18	23.37	22.88	23.25	577206
2024-12-09	23.29	23.74	23.09	23.18	756134
2024-12-10	23.23	23.57	22.95	23.23	686144
2024-12-11	23.37	23.72	23.31	23.38	788456
2024-12-12	23.30	23.41	22.81	22.84	967440
2024-12-13	22.86	22.93	22.54	22.71	703509
2024-12-16	22.77	23.06	22.45	23.03	752827
2024-12-17	22.96	23.19	22.32	22.80	1093508
2024-12-18	23.09	23.09	21.00	21.37	1691079
2024-12-19	21.77	22.02	21.20	21.29	984366
2024-12-20	21.13	22.02	21.13	22.00	3325808
2024-12-23	21.85	22.13	21.16	21.77	1114119
2024-12-24	21.82	21.98	20.97	21.98	347039
2024-12-26	21.86	22.26	21.69	22.20	436709
2024-12-27	22.06	22.22	21.68	21.95	525195
2024-12-30	21.77	21.84	21.56	21.71	638894
2024-12-31	21.68	21.74	20.80	21.41	602942
2025-01-02	21.60	21.60	20.82	20.84	676426
2025-01-03	20.87	21.35	20.54	21.20	1063850
2025-01-06	21.30	21.71	21.13	21.17	784748
2025-01-07	21.25	21.35	20.53	20.81	780086
2025-01-08	20.62	20.81	20.41	20.44	996473
2025-01-10	19.96	20.62	19.26	19.59	899280
2025-01-13	19.40	19.75	19.25	19.60	911474
2025-01-14	19.85	20.50	19.75	20.48	631906
2025-01-15	21.19	21.37	20.69	20.77	645211
2025-01-16	20.72	20.72	20.34	20.37	844959
2025-01-17	20.62	20.71	20.31	20.53	766875
2025-01-21	20.76	21.00	20.65	20.75	603072
2025-01-22	20.76	20.84	20.40	20.69	1033836
2025-01-23	20.37	20.89	19.99	20.66	1005440
2025-01-24	20.52	20.83	20.38	20.69	834300
2025-01-27	20.69	21.06	20.63	21.02	1000305
2025-01-28	21.02	21.33	20.87	20.94	705747
2025-01-29	20.75	21.14	20.40	20.79	1441253
2025-01-30	20.96	21.41	20.83	21.06	822767
2025-01-31	21.00	21.16	20.63	20.84	791386
2025-02-03	20.19	20.63	19.96	20.35	581076
2025-02-04	20.35	20.83	20.35	20.82	452415
2025-02-05	20.91	21.08	20.64	20.90	472806
2025-02-06	20.94	21.04	20.67	20.84	774634
2025-02-07	20.78	20.78	20.25	20.43	1006841
2025-02-10	20.47	20.47	20.16	20.18	537585
2025-02-11	20.00	20.67	20.00	20.63	528620
2025-02-12	20.31	20.36	19.99	19.99	662100
2025-02-13	20.05	20.40	19.99	20.37	507089
2025-02-14	20.44	20.65	20.18	20.28	403591
2025-02-18	20.27	20.63	20.02	20.43	584868
2025-02-19	20.21	20.50	20.20	20.43	527700
2025-02-20	20.32	20.37	19.96	20.15	443030
2025-02-21	20.40	20.40	19.81	19.82	728297
2025-02-24	19.94	19.94	19.63	19.64	723398
2025-02-25	19.73	19.96	19.56	19.77	615822
2025-02-26	19.72	19.94	19.52	19.86	702609
2025-02-27	19.86	20.12	19.55	19.89	646850
2025-02-28	19.98	20.21	19.85	20.17	989632
2025-03-03	20.17	20.64	19.99	20.16	759075
2025-03-04	20.01	20.15	19.29	19.51	902497
2025-03-05	19.60	19.94	19.21	19.42	845214
2025-03-06	19.33	19.47	19.04	19.36	758925
2025-03-07	19.30	19.56	18.99	19.44	644416
2025-03-10	19.18	19.37	18.90	19.04	1297650
2025-03-11	19.13	19.40	18.52	18.55	1226691
2025-03-12	18.77	18.82	18.34	18.60	808875
2025-03-13	18.70	18.92	18.42	18.42	803349
2025-03-14	18.44	18.78	18.44	18.78	936709
2025-03-17	18.72	18.95	18.62	18.78	679595
2025-03-18	18.74	18.79	18.51	18.71	640606
2025-03-19	18.74	19.07	18.64	18.78	600128
2025-03-20	18.64	18.96	18.57	18.61	477357
2025-03-21	18.59	18.81	18.40	18.70	2580848
2025-03-24	18.97	19.21	18.87	19.12	572028
2025-03-25	19.16	19.23	18.92	18.94	705149
2025-03-26	18.96	19.26	18.78	18.86	464886
2025-03-27	18.90	18.98	18.61	18.83	640338
2025-03-28	18.79	18.86	18.35	18.46	465184
2025-03-31	18.24	18.59	18.22	18.46	633288
2025-04-01	18.32	18.52	18.10	18.44	944990
2025-04-02	18.08	18.46	17.99	18.44	601613
2025-04-03	17.92	17.99	17.02	17.06	1243418
2025-04-04	16.46	17.01	16.33	16.85	1602561
2025-04-07	16.33	17.62	16.08	16.73	1242891
2025-04-08	17.18	17.48	16.41	16.73	1101769
2025-04-09	16.57	18.03	16.18	17.51	1368719
2025-04-10	17.18	17.18	16.13	16.53	960434
2025-04-11	16.25	16.54	16.01	16.41	824252
2025-04-14	16.55	16.93	16.35	16.81	868160
2025-04-15	16.85	17.39	16.85	17.26	898821
2025-04-16	17.29	17.67	17.22	17.47	1156099
2025-04-17	17.50	17.77	17.46	17.70	798357
2025-04-21	17.61	17.77	17.45	17.72	670279
2025-04-22	17.78	18.47	17.45	18.41	809940
2025-04-23	18.65	19.10	18.59	18.78	1246246
2025-04-24	18.26	19.09	18.23	18.91	1167021
2025-04-25	18.70	18.84	18.31	18.46	900566
2025-04-28	18.59	18.64	18.23	18.52	743977
2025-04-29	18.58	18.80	18.35	18.78	673946
2025-04-30	18.45	18.67	18.20	18.54	679433
2025-05-01	18.60	18.92	18.45	18.75	612494
2025-05-02	18.97	19.24	18.86	19.08	671669
2025-05-05	18.91	19.19	18.75	18.98	525353
2025-05-06	18.76	19.03	18.60	18.86	445176
2025-05-07	19.05	19.08	18.74	18.84	570033
2025-05-08	19.03	19.38	18.86	19.26	462227
2025-05-09	19.55	19.56	19.13	19.18	305744
2025-05-12	19.89	20.15	19.68	19.95	562181
2025-05-13	20.00	20.10	19.86	20.00	406918
2025-05-14	19.91	20.08	19.79	19.82	553181
2025-05-15	19.83	20.04	19.78	19.97	317842
2025-05-16	19.78	19.90	19.71	19.78	579628
2025-05-19	19.50	19.69	19.38	19.67	477095
2025-05-20	19.57	19.74	19.54	19.59	407089
2025-05-21	19.31	19.44	19.04	19.05	588836
2025-05-22	18.94	19.18	18.89	18.97	487988
2025-05-23	18.65	19.04	18.63	18.94	583492
2025-05-27	19.13	19.31	18.90	19.30	485374
2025-05-28	19.30	19.32	18.67	18.72	768392
2025-05-29	18.82	18.91	18.65	18.88	675645
2025-05-30	18.87	18.90	18.61	18.75	1028054
2025-06-02	18.64	18.73	18.30	18.39	978992
2025-06-03	18.41	18.58	18.22	18.57	2129835
2025-06-04	18.61	18.77	18.32	18.55	755936
2025-06-05	18.55	18.63	18.29	18.59	616150
2025-06-06	18.78	19.02	18.73	19.00	525196
2025-06-09	19.06	19.37	19.01	19.16	679760
2025-06-10	19.17	19.49	19.13	19.32	416250
2025-06-11	19.35	19.44	18.94	19.02	530987
2025-06-12	18.87	18.98	18.72	18.94	404359
2025-06-13	18.74	18.78	18.44	18.54	548960
2025-06-16	18.64	18.72	18.31	18.34	631680
2025-06-17	18.17	18.36	18.08	18.15	600165
2025-06-18	18.09	18.48	18.04	18.37	647212
2025-06-20	18.51	18.56	18.36	18.50	1843831
2025-06-23	18.50	19.06	18.21	19.05	600267
2025-06-24	19.08	19.48	18.96	19.16	804685
2025-06-25	19.22	19.33	19.04	19.22	870527
2025-06-26	19.36	19.71	19.29	19.66	749248
2025-06-27	19.70	19.82	19.48	19.68	1599492
2025-06-30	19.73	19.91	19.67	19.79	832838
2025-07-01	19.76	20.69	19.74	20.51	1202331
2025-07-02	20.81	20.86	20.39	20.73	1252731

Explore More About CVBF

Coins representing dividend payouts and trends

CVBF Dividend History

Discover CVB Financial Corp'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

CVBF Stock Split History

Discover CVB Financial Corp'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

CVBF Historical Prices

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

Web Analytics