CNH Historical Prices

Summary

Key Stock Metrics

9.28

(August 5, 2024)

52-Week Low

13.87

(March 10, 2025)

52-Week High

137.64

(October 14, 1997)

All-Time High

12.77

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-11-01	93.39	93.39	91.22	91.76	2784740
1996-11-04	91.76	91.76	88.50	89.05	325220
1996-11-05	89.05	91.76	89.05	90.67	186680
1996-11-06	90.67	90.67	89.59	89.59	50240
1996-11-07	89.59	90.13	87.96	87.96	59140
1996-11-08	87.42	87.96	83.07	83.07	343320
1996-11-11	83.07	86.33	83.07	83.62	79180
1996-11-12	83.07	83.62	82.53	83.62	184160
1996-11-13	85.79	86.33	85.25	85.25	48820
1996-11-14	85.25	86.33	84.70	86.33	63080
1996-11-15	85.79	85.79	85.25	85.79	29600
1996-11-18	85.25	85.79	85.25	85.25	23600
1996-11-19	85.25	86.87	85.25	86.87	40000
1996-11-20	86.87	89.59	86.87	89.05	144360
1996-11-21	88.50	89.05	87.42	89.05	85060
1996-11-22	88.50	90.67	88.50	90.67	59560
1996-11-25	90.67	91.22	90.13	90.67	70660
1996-11-26	90.67	90.67	86.87	87.42	76400
1996-11-27	89.05	89.05	86.87	88.50	43340
1996-11-29	88.50	88.50	87.42	87.42	5180
1996-12-02	87.42	87.96	85.79	85.79	53600
1996-12-03	86.87	88.50	86.33	86.33	65660
1996-12-04	86.33	86.87	86.33	86.33	50280
1996-12-05	87.96	87.96	86.33	86.33	83060
1996-12-06	84.70	85.25	83.62	84.70	63280
1996-12-09	86.87	86.87	84.16	84.70	62260
1996-12-10	85.25	87.42	85.25	86.87	296960
1996-12-11	85.79	86.33	84.70	85.25	52440
1996-12-12	86.33	86.33	84.70	84.70	69940
1996-12-13	84.70	85.25	84.16	84.70	36080
1996-12-16	84.70	85.79	84.70	84.70	37040
1996-12-17	84.70	86.33	84.70	85.79	41380
1996-12-18	86.33	86.87	85.79	86.33	210800
1996-12-19	86.87	87.96	86.33	87.96	227060
1996-12-20	87.42	90.13	87.42	89.59	88180
1996-12-23	86.87	89.59	86.87	89.59	73440
1996-12-24	89.05	90.13	88.50	89.59	18620
1996-12-26	89.59	90.67	89.59	90.13	38720
1996-12-27	90.67	90.67	89.59	90.67	55200
1996-12-30	90.13	90.67	89.59	90.13	67680
1996-12-31	90.67	91.22	90.13	90.67	60740
1997-01-02	91.76	92.30	90.13	91.22	27640
1997-01-03	91.76	91.76	91.22	91.22	70100
1997-01-06	91.22	92.30	91.22	91.76	47440
1997-01-07	91.22	92.30	90.67	92.30	65720
1997-01-08	91.76	92.85	90.67	91.22	79120
1997-01-09	91.22	91.76	90.67	91.76	15180
1997-01-10	90.13	91.76	89.59	91.22	44080
1997-01-13	91.22	92.30	90.67	91.76	33040
1997-01-14	90.67	91.22	90.67	91.22	16020
1997-01-15	91.22	92.30	91.22	92.30	64700
1997-01-16	92.30	92.85	91.76	92.85	314520
1997-01-17	92.30	93.93	92.30	93.93	30600
1997-01-20	92.85	94.48	91.76	94.48	87160
1997-01-21	93.93	94.48	93.39	93.93	77500
1997-01-22	93.39	94.48	93.39	93.93	41840
1997-01-23	93.93	94.48	92.85	93.39	144880
1997-01-24	92.85	93.93	92.30	93.93	85960
1997-01-27	93.39	96.10	93.39	96.10	87420
1997-01-28	97.19	97.73	94.48	97.19	163060
1997-01-29	98.28	98.28	96.65	97.73	74700
1997-01-30	96.65	97.73	95.56	96.65	16960
1997-01-31	96.10	96.10	95.02	95.56	85680
1997-02-03	95.02	95.02	93.93	95.02	50660
1997-02-04	94.48	95.56	93.93	94.48	50740
1997-02-05	94.48	95.56	94.48	95.02	40840
1997-02-06	94.48	96.10	94.48	95.56	31780
1997-02-07	95.56	96.10	95.56	95.56	47200
1997-02-10	96.10	97.73	96.10	96.65	46200
1997-02-11	96.65	97.19	96.10	96.65	36080
1997-02-12	96.65	97.19	96.10	96.10	43520
1997-02-13	96.10	98.82	96.10	98.82	53560
1997-02-14	97.73	101.53	97.73	98.82	19720
1997-02-18	98.82	99.36	97.73	98.28	41280
1997-02-19	98.28	102.62	98.28	99.36	25540
1997-02-20	98.28	99.36	98.28	98.28	64780
1997-02-21	97.73	99.36	97.73	99.36	32180
1997-02-24	99.91	104.25	99.36	104.25	44240
1997-02-25	104.25	105.33	102.62	103.16	26140
1997-02-26	102.62	104.79	100.99	101.53	22020
1997-02-27	101.53	101.53	97.73	100.45	29160
1997-02-28	99.91	100.99	99.91	100.45	5520
1997-03-03	100.99	100.99	99.36	99.36	5620
1997-03-04	99.36	99.91	96.10	97.73	42700
1997-03-05	97.73	97.73	96.10	97.19	74880
1997-03-06	96.10	96.65	95.56	96.10	20760
1997-03-07	96.10	97.73	96.10	97.73	27460
1997-03-10	97.19	98.28	97.19	97.73	41860
1997-03-11	98.28	98.82	97.73	97.73	9280
1997-03-12	98.28	98.28	96.65	97.19	26260
1997-03-13	97.19	97.73	96.10	96.10	28460
1997-03-14	96.10	97.19	96.10	96.65	3700
1997-03-17	96.65	97.19	96.10	96.65	14280
1997-03-18	95.56	97.19	95.56	96.65	28380
1997-03-19	96.10	96.65	95.56	96.10	96180
1997-03-20	96.10	96.65	96.10	96.10	14080
1997-03-21	96.10	98.82	96.10	96.65	25220
1997-03-24	96.65	98.82	96.65	98.82	13140
1997-03-25	98.28	98.28	97.19	97.19	5620
1997-03-26	97.73	97.73	96.10	96.65	24480
1997-03-27	96.65	98.28	96.65	97.19	18140
1997-03-31	95.56	97.19	95.56	96.65	9700
1997-04-01	96.65	97.19	96.65	97.19	25740
1997-04-02	96.65	96.92	96.10	96.10	21900
1997-04-03	95.56	96.10	95.56	95.56	104460
1997-04-04	96.10	96.10	95.56	95.56	236180
1997-04-07	95.02	96.10	95.02	95.56	29280
1997-04-08	96.10	96.10	95.02	96.10	30400
1997-04-09	96.65	96.65	95.56	96.65	143520
1997-04-10	96.10	96.10	95.56	95.56	44260
1997-04-11	95.56	96.10	95.02	95.56	45720
1997-04-14	95.56	97.73	95.56	97.73	45340
1997-04-15	98.28	98.28	95.56	95.56	26480
1997-04-16	96.10	96.65	95.02	95.56	8220
1997-04-17	94.48	96.10	94.48	95.56	10620
1997-04-18	95.56	96.10	95.56	95.56	12240
1997-04-21	96.10	96.65	95.56	95.56	4800
1997-04-22	95.56	96.10	95.56	96.10	13220
1997-04-23	95.56	96.65	95.56	95.56	69580
1997-04-24	95.56	96.10	95.56	96.10	103520
1997-04-25	96.10	96.10	95.02	95.02	9760
1997-04-28	95.56	95.56	94.48	94.48	2780
1997-04-29	95.56	96.65	94.48	96.10	46080
1997-04-30	95.56	96.65	95.56	95.56	23400
1997-05-01	96.10	98.28	96.10	98.28	47120
1997-05-02	97.73	99.36	97.73	99.36	10720
1997-05-05	99.91	101.53	99.36	100.99	24100
1997-05-06	100.99	102.62	100.99	101.53	36400
1997-05-07	102.08	102.62	100.45	100.99	21700
1997-05-08	100.45	100.99	99.36	100.99	46320
1997-05-09	103.16	103.71	100.45	101.53	19060
1997-05-12	101.53	102.62	101.53	102.62	13740
1997-05-13	102.62	104.79	102.08	103.16	30880
1997-05-14	103.16	106.42	103.16	104.79	29400
1997-05-15	104.25	104.25	102.08	103.16	11920
1997-05-16	103.16	103.71	102.62	103.16	5460
1997-05-19	102.62	102.62	101.53	102.62	12780
1997-05-20	102.62	103.16	102.08	102.62	3520
1997-05-21	102.62	104.25	102.62	104.25	14680
1997-05-22	104.25	104.79	102.08	102.08	24820
1997-05-23	102.62	106.42	102.62	105.88	8800
1997-05-27	106.42	106.42	105.33	106.42	8140
1997-05-28	106.42	106.42	104.79	105.88	13460
1997-05-29	105.88	106.42	105.33	105.33	12580
1997-05-30	105.33	106.42	104.25	106.42	15840
1997-06-02	106.42	111.31	106.42	110.76	16040
1997-06-03	108.59	111.31	108.05	111.31	13260
1997-06-04	108.59	109.14	108.59	108.59	31560
1997-06-05	109.68	115.11	109.68	115.11	29880
1997-06-06	114.57	116.19	114.02	115.11	406340
1997-06-09	114.57	115.65	114.02	115.11	4280
1997-06-10	114.02	115.11	114.02	115.11	5540
1997-06-11	114.57	115.65	112.39	115.11	29920
1997-06-12	115.65	119.45	115.11	118.91	41500
1997-06-13	118.37	121.08	117.82	120.54	24200
1997-06-16	120.54	121.08	119.99	120.54	4940
1997-06-17	119.45	120.54	118.91	120.54	27740
1997-06-18	119.99	119.99	118.37	118.37	16560
1997-06-19	117.82	118.91	117.28	118.91	22520
1997-06-20	118.37	118.91	118.37	118.37	9040
1997-06-23	118.37	118.91	117.82	118.91	22580
1997-06-24	118.64	118.64	116.19	116.74	35820
1997-06-25	115.65	117.01	115.65	117.01	43660
1997-06-26	117.01	117.01	115.92	116.47	22500
1997-06-27	117.28	117.28	116.19	116.19	246840
1997-06-30	117.01	119.99	117.01	118.91	10760
1997-07-01	118.37	118.91	115.38	115.65	9140
1997-07-02	116.74	117.28	116.19	116.74	3680
1997-07-03	116.19	118.09	116.19	117.28	14960
1997-07-07	116.19	117.28	116.19	117.01	34660
1997-07-08	117.82	118.91	116.74	117.55	4280
1997-07-09	117.28	117.28	115.92	117.01	29620
1997-07-10	116.74	117.28	116.74	117.28	11300
1997-07-11	117.28	117.82	116.74	117.01	7620
1997-07-14	116.74	118.09	116.74	117.82	8460
1997-07-15	117.28	117.28	116.47	117.01	29000
1997-07-16	116.74	119.45	116.74	119.45	47400
1997-07-17	119.99	121.35	119.45	120.54	4720
1997-07-18	119.72	120.54	117.82	119.45	5880
1997-07-21	118.37	118.37	116.74	117.82	19440
1997-07-22	118.37	119.45	116.47	117.28	34620
1997-07-23	117.28	118.91	116.47	116.74	837480
1997-07-24	115.11	117.01	114.02	117.01	11680
1997-07-25	115.92	117.28	115.38	116.74	3640
1997-07-28	115.11	115.92	115.11	115.92	2900
1997-07-29	115.65	115.65	114.29	115.65	16600
1997-07-30	115.92	117.01	115.65	117.01	108260
1997-07-31	121.62	126.51	121.62	124.61	94080
1997-08-01	124.34	124.88	124.34	124.88	53940
1997-08-04	125.42	125.97	124.88	125.42	43780
1997-08-05	126.24	130.04	125.42	130.04	70080
1997-08-06	130.04	133.03	130.04	131.94	12860
1997-08-07	132.48	133.84	132.48	133.57	35320
1997-08-08	133.30	133.30	130.31	130.85	3140
1997-08-11	130.31	130.31	127.05	127.32	4520
1997-08-12	126.51	126.51	123.52	125.15	10160
1997-08-13	125.15	127.60	125.15	127.60	10340
1997-08-14	128.14	128.41	125.97	125.97	13200
1997-08-15	126.24	126.51	123.80	123.80	101620
1997-08-18	122.71	122.71	118.91	119.99	6560
1997-08-19	121.08	124.34	121.08	123.25	5500
1997-08-20	123.25	124.07	122.17	123.80	7940
1997-08-21	123.80	123.80	122.17	122.17	10700
1997-08-22	121.62	122.71	120.54	121.62	12980
1997-08-25	121.08	122.71	121.08	122.17	10700
1997-08-26	121.62	122.17	119.45	120.27	10900
1997-08-27	119.45	119.99	116.47	119.18	13920
1997-08-28	118.64	120.54	117.55	118.64	5220
1997-08-29	117.28	117.55	116.19	116.74	8460
1997-09-02	117.28	118.37	117.01	118.09	6520
1997-09-03	118.09	118.64	117.28	117.82	10780
1997-09-04	118.37	119.99	117.28	119.72	18180
1997-09-05	119.72	119.72	119.45	119.72	5920
1997-09-08	118.91	119.72	118.37	119.72	21640
1997-09-09	119.72	119.72	118.37	118.37	16620
1997-09-10	117.82	117.82	109.95	110.76	10100
1997-09-11	111.31	113.48	111.31	113.48	21240
1997-09-12	114.29	117.01	114.29	115.92	13380
1997-09-15	117.01	119.45	117.01	118.64	4340
1997-09-16	117.55	117.82	116.74	117.82	45860
1997-09-17	117.55	118.37	117.28	118.37	17180
1997-09-18	118.37	118.37	116.19	116.74	3200
1997-09-19	116.74	117.55	116.74	117.28	16320
1997-09-22	117.28	117.82	117.28	117.82	7600
1997-09-23	118.37	118.91	117.82	118.64	17080
1997-09-24	118.37	120.27	118.37	120.27	12100
1997-09-25	120.27	123.25	119.99	122.98	9600
1997-09-26	122.71	122.98	121.62	122.44	11860
1997-09-29	122.44	124.34	122.44	124.34	12160
1997-09-30	124.34	129.77	124.34	128.14	21000
1997-10-01	128.95	129.23	127.87	128.41	28640
1997-10-02	130.31	130.31	129.23	129.23	31580
1997-10-03	130.31	130.31	128.68	130.04	31060
1997-10-06	130.31	130.85	129.77	130.04	34220
1997-10-07	130.04	130.31	129.50	130.31	19640
1997-10-08	130.31	130.31	129.23	129.50	53280
1997-10-09	129.50	130.31	129.23	130.31	55140
1997-10-10	130.31	130.31	129.23	130.31	14560
1997-10-13	131.94	135.47	131.94	133.84	49580
1997-10-14	135.74	137.64	132.75	132.75	18300
1997-10-15	132.21	132.21	129.50	129.50	51080
1997-10-16	129.23	130.31	128.68	129.23	8820
1997-10-17	129.77	129.77	127.60	127.60	16440
1997-10-20	127.87	127.87	126.51	126.78	6020
1997-10-21	127.87	131.13	127.87	130.58	4420
1997-10-22	130.85	130.85	129.50	129.77	93660
1997-10-23	128.68	128.68	124.07	124.07	17180
1997-10-24	125.15	127.05	124.61	124.61	7140
1997-10-27	124.07	124.34	123.25	123.80	19300
1997-10-28	123.25	124.34	122.17	123.80	52280
1997-10-29	123.80	124.88	123.25	123.25	14720
1997-10-30	121.08	122.71	121.08	122.71	12120
1997-10-31	122.71	123.80	122.44	123.52	48260
1997-11-03	124.07	125.70	124.07	124.88	4880
1997-11-04	127.32	131.40	127.32	128.95	18460
1997-11-05	129.50	129.50	126.24	126.78	4660
1997-11-06	126.24	128.68	122.98	123.80	16300
1997-11-07	124.34	124.88	123.80	124.07	2720
1997-11-10	124.07	124.88	123.80	124.88	20200
1997-11-11	124.88	125.42	124.07	124.34	17340
1997-11-12	123.80	123.80	123.25	123.25	29460
1997-11-13	123.25	123.25	114.57	116.47	24520
1997-11-14	117.28	120.54	117.28	120.54	11160
1997-11-17	120.27	120.54	113.48	116.74	18320
1997-11-18	115.92	115.92	112.94	112.94	28120
1997-11-19	111.04	111.04	109.14	109.68	36760
1997-11-20	109.68	111.04	109.41	110.22	63920
1997-11-21	110.76	111.31	107.78	111.31	20940
1997-11-24	110.76	110.76	106.42	108.59	39080
1997-11-25	109.68	110.76	108.59	109.14	13840
1997-11-26	108.59	109.68	108.59	109.41	11780
1997-11-28	109.14	109.68	108.86	108.86	760
1997-12-01	109.68	109.68	106.96	107.51	34140
1997-12-02	105.88	110.22	105.88	110.22	72660
1997-12-03	109.68	109.68	108.59	108.86	11400
1997-12-04	108.32	110.76	107.78	110.76	47920
1997-12-05	110.49	116.74	110.49	116.74	204080
1997-12-08	115.92	116.74	110.76	112.66	37320
1997-12-09	112.94	117.82	112.94	117.28	32920
1997-12-10	117.28	117.28	112.94	112.94	15960
1997-12-11	112.94	112.94	109.95	109.95	3180
1997-12-12	110.49	111.04	109.68	110.49	8100
1997-12-15	110.22	112.94	109.68	112.94	4540
1997-12-16	112.12	113.48	111.85	112.39	5180
1997-12-17	112.66	114.84	112.66	114.84	4220
1997-12-18	118.37	118.37	115.38	118.37	20500
1997-12-19	117.28	118.91	116.74	117.01	11940
1997-12-22	115.92	115.92	114.02	115.11	4580
1997-12-23	115.11	117.28	114.57	115.11	6860
1997-12-24	113.48	113.48	111.85	112.39	2580
1997-12-26	112.39	112.39	110.76	110.76	3400
1997-12-29	110.76	111.85	109.68	111.85	9440
1997-12-30	111.04	113.21	109.95	113.21	14900
1997-12-31	112.94	115.11	112.94	114.84	5220
1998-01-02	115.38	117.82	115.38	117.28	11880
1998-01-05	117.28	117.28	115.92	117.28	7060
1998-01-06	117.28	117.28	116.19	116.47	8160
1998-01-07	116.19	116.19	110.76	110.76	7060
1998-01-08	109.68	110.49	103.71	106.15	26900
1998-01-09	106.69	106.69	103.71	103.71	30700
1998-01-12	103.16	105.88	101.26	105.06	8060
1998-01-13	103.71	106.15	103.71	105.06	10800
1998-01-14	105.33	107.24	105.06	107.24	3680
1998-01-15	106.96	106.96	105.61	106.42	2900
1998-01-16	106.42	108.05	106.15	107.78	11220
1998-01-20	107.78	109.14	107.78	108.59	13740
1998-01-21	108.32	108.59	104.52	106.42	18280
1998-01-22	106.42	106.42	103.71	104.79	48060
1998-01-23	104.52	104.52	102.08	102.08	8280
1998-01-26	102.62	104.25	102.35	104.25	24580
1998-01-27	103.98	105.88	103.98	104.79	2900
1998-01-28	103.98	106.42	103.98	105.88	7980
1998-01-29	106.96	107.78	105.88	106.69	19000
1998-01-30	106.69	109.41	105.61	109.41	16620
1998-02-02	111.04	114.29	110.49	113.75	23280
1998-02-03	114.29	115.11	114.02	114.02	19560
1998-02-04	113.75	114.57	113.75	114.29	4840
1998-02-05	114.29	114.29	110.76	110.76	4420
1998-02-06	110.49	110.76	109.14	110.22	19840
1998-02-09	110.49	110.76	109.95	110.22	11180
1998-02-10	109.14	114.29	109.14	112.39	18180
1998-02-11	111.85	112.66	111.58	111.85	21960
1998-02-12	111.85	112.66	110.76	110.76	26380
1998-02-13	110.76	110.76	108.59	109.41	30840
1998-02-17	110.22	110.22	109.14	109.14	5120
1998-02-18	108.05	108.05	105.33	106.42	33100
1998-02-19	106.42	106.69	105.88	106.15	9060
1998-02-20	105.61	105.61	104.25	105.61	53480
1998-02-23	106.69	106.69	105.61	105.88	4320
1998-02-24	105.88	105.88	104.52	105.06	11760
1998-02-25	104.79	109.14	104.79	108.32	43420
1998-02-26	107.51	108.05	107.51	107.51	8240
1998-02-27	108.32	108.32	106.42	107.51	4580
1998-03-02	107.51	109.41	107.51	108.59	50580
1998-03-03	108.59	109.41	107.51	108.32	19000
1998-03-04	108.32	108.59	107.51	108.32	14300
1998-03-05	108.32	111.31	107.51	109.95	47940
1998-03-06	111.04	115.11	109.95	112.94	37220
1998-03-09	113.21	114.02	109.95	110.49	35520
1998-03-10	110.76	112.94	108.86	111.85	38120
1998-03-11	121.62	123.25	118.91	121.08	83720
1998-03-12	121.35	121.62	119.72	119.72	26760
1998-03-13	119.45	119.72	118.91	119.45	24900
1998-03-16	118.91	122.98	118.91	121.62	64040
1998-03-17	122.44	122.44	115.92	117.28	47160
1998-03-18	118.09	119.99	117.82	119.99	11520
1998-03-19	120.54	121.62	119.99	121.62	5100
1998-03-20	119.72	120.54	118.09	119.72	40020
1998-03-23	120.27	123.25	120.27	122.98	8980
1998-03-24	123.80	125.15	122.71	122.98	35480
1998-03-25	122.71	123.80	121.90	122.17	31260
1998-03-26	122.17	122.17	119.99	120.27	17160
1998-03-27	121.35	122.17	120.54	121.35	13920
1998-03-30	121.35	121.62	120.27	120.54	8760
1998-03-31	120.54	120.54	118.09	118.37	7500
1998-04-01	118.37	118.64	116.74	116.74	30600
1998-04-02	115.92	116.47	114.29	114.84	41620
1998-04-03	114.84	114.84	112.66	113.75	38840
1998-04-06	113.21	114.84	113.21	113.48	35840
1998-04-07	113.48	113.48	111.85	112.12	27080
1998-04-08	112.12	114.57	112.12	113.21	16500
1998-04-09	113.48	117.82	113.21	115.65	20260
1998-04-13	116.74	117.01	114.57	114.57	14980
1998-04-14	115.38	119.18	115.38	118.64	21680
1998-04-15	118.37	118.37	116.47	117.82	15200
1998-04-16	117.01	117.55	115.65	116.74	4860
1998-04-17	116.74	117.01	115.65	116.19	3240
1998-04-20	117.01	117.01	115.11	115.11	26420
1998-04-21	115.11	117.01	115.11	115.11	31840
1998-04-22	115.65	115.65	112.66	113.48	46100
1998-04-23	114.02	114.57	111.04	111.04	15560
1998-04-24	110.22	110.49	108.05	108.05	11420
1998-04-27	104.25	104.79	103.98	103.98	30080
1998-04-28	105.88	105.88	103.98	105.06	20360
1998-04-29	105.06	105.06	103.43	104.52	8380
1998-04-30	105.06	106.96	104.52	106.42	22620
1998-05-01	106.42	108.32	104.79	108.32	25760
1998-05-04	108.32	108.32	106.42	106.42	8520
1998-05-05	105.88	105.88	105.33	105.88	8220
1998-05-06	106.15	106.42	105.61	106.15	11240
1998-05-07	107.24	110.22	107.24	109.41	67380
1998-05-08	109.41	111.04	109.41	110.76	27960
1998-05-11	111.31	111.31	109.68	109.68	94500
1998-05-12	110.22	110.49	109.68	109.95	43520
1998-05-13	109.95	110.22	108.86	108.86	16780
1998-05-14	108.59	109.68	106.96	108.59	16180
1998-05-15	108.86	109.41	108.59	108.59	38240
1998-05-18	109.14	109.14	108.05	108.32	18080
1998-05-19	108.05	109.14	105.61	105.61	32120
1998-05-20	106.15	108.32	106.15	108.05	7380
1998-05-21	108.32	108.32	105.88	106.42	5580
1998-05-22	106.42	106.42	105.61	105.61	3980
1998-05-26	105.61	105.88	104.25	104.25	4340
1998-05-27	102.89	102.89	100.18	100.99	21700
1998-05-28	101.53	102.08	100.72	100.99	10640
1998-05-29	102.08	103.98	102.08	103.16	15600
1998-06-01	103.16	103.16	99.91	103.16	34940
1998-06-02	104.25	104.79	102.89	103.43	29540
1998-06-03	102.08	102.62	99.09	100.18	18000
1998-06-04	100.18	101.53	100.18	101.26	5620
1998-06-05	100.99	101.81	100.72	101.53	5380
1998-06-08	101.53	102.35	100.99	102.08	13740
1998-06-09	100.99	102.35	100.99	102.08	5480
1998-06-10	101.26	102.35	100.99	101.26	14540
1998-06-11	101.26	101.53	94.75	96.38	74160
1998-06-12	95.29	95.29	89.32	91.22	62320
1998-06-15	91.22	91.76	90.67	90.67	39440
1998-06-16	91.22	92.85	91.22	92.58	7860
1998-06-17	92.30	93.39	92.30	92.85	16480
1998-06-18	92.30	92.85	91.76	91.76	12500
1998-06-19	91.76	92.58	90.13	90.13	8520
1998-06-22	90.13	90.40	89.59	89.59	7820
1998-06-23	90.13	91.22	87.42	87.42	21620
1998-06-24	86.33	86.33	83.07	83.89	44860
1998-06-25	83.89	85.52	81.44	83.34	55840
1998-06-26	83.89	86.87	83.89	85.79	56300
1998-06-29	86.06	86.06	83.89	85.52	6560
1998-06-30	85.25	86.06	84.97	85.25	12140
1998-07-01	85.25	89.05	84.97	87.69	25160
1998-07-02	87.96	91.22	87.42	87.69	13020
1998-07-06	87.69	87.69	82.26	83.07	88940
1998-07-07	83.07	85.25	82.53	82.53	51840
1998-07-08	81.44	84.43	79.54	84.16	126600
1998-07-09	84.43	84.43	82.26	83.07	20000
1998-07-10	80.36	83.34	80.36	82.53	15640
1998-07-13	80.36	82.80	80.09	81.44	36600
1998-07-14	80.63	81.99	80.36	80.63	31040
1998-07-15	80.09	80.90	80.09	80.63	24820
1998-07-16	81.44	81.44	80.63	80.63	19640
1998-07-17	80.63	80.90	80.36	80.36	50380
1998-07-20	80.36	81.17	80.36	80.36	13160
1998-07-21	80.36	80.36	79.82	79.82	21120
1998-07-22	79.27	79.82	79.00	79.54	17520
1998-07-23	79.00	79.00	77.10	77.64	25400
1998-07-24	77.37	77.92	76.83	77.10	3880
1998-07-27	76.56	77.10	75.47	75.74	2720
1998-07-28	75.20	75.74	74.93	75.20	6360
1998-07-29	75.20	75.74	74.93	75.74	10160
1998-07-30	75.74	76.56	75.20	75.74	6880
1998-07-31	73.57	73.57	66.24	66.78	153440
1998-08-03	67.06	67.87	63.80	65.16	12440
1998-08-04	65.43	66.78	65.16	65.16	14120
1998-08-05	66.24	67.33	65.70	66.78	10700
1998-08-06	66.78	67.06	65.97	65.97	3780
1998-08-07	65.97	68.68	65.97	67.87	4800
1998-08-10	67.87	67.87	64.61	65.43	11480
1998-08-11	65.43	65.43	56.74	61.35	19160
1998-08-12	61.35	62.17	60.54	61.63	26500
1998-08-13	61.63	61.63	59.18	59.73	10760
1998-08-14	59.73	60.27	58.37	58.37	29780
1998-08-17	58.64	58.64	56.47	58.10	22060
1998-08-18	57.83	59.73	57.01	57.28	77800
1998-08-19	57.55	58.37	52.94	53.21	69880
1998-08-20	53.75	54.02	50.50	51.04	66600
1998-08-21	50.77	52.12	47.78	51.31	31220
1998-08-24	51.31	52.12	49.41	49.95	30680
1998-08-25	51.58	51.58	48.87	49.14	33040
1998-08-26	49.41	49.41	47.51	48.60	36620
1998-08-27	49.14	49.68	46.42	48.87	22920
1998-08-28	48.60	49.41	46.42	46.69	28580
1998-08-31	48.60	49.41	47.78	48.05	13680
1998-09-01	48.05	49.68	46.97	48.87	28880
1998-09-02	48.60	57.83	48.60	52.67	51520
1998-09-03	52.67	52.67	51.31	52.12	21320
1998-09-04	52.40	53.75	52.12	53.75	11740
1998-09-08	54.84	56.47	54.30	56.20	23600
1998-09-09	56.20	56.47	54.57	55.11	61040
1998-09-10	51.04	52.94	49.68	51.58	31480
1998-09-11	50.77	52.12	49.95	51.58	35100
1998-09-14	51.31	52.12	51.04	51.04	33140
1998-09-15	51.31	51.31	47.51	47.78	60120
1998-09-16	48.32	48.87	46.42	48.32	22520
1998-09-17	48.32	48.32	46.15	46.42	32100
1998-09-18	47.51	48.60	45.88	46.42	11220
1998-09-21	45.07	45.61	44.52	45.34	62960
1998-09-22	45.34	46.42	44.25	44.79	127280
1998-09-23	45.88	46.69	44.52	45.34	35940
1998-09-24	45.07	45.07	43.17	43.98	64320
1998-09-25	43.44	44.52	41.54	42.35	116060
1998-09-28	43.17	44.52	42.35	44.52	52000
1998-09-29	45.07	47.51	44.79	47.24	44120
1998-09-30	47.24	51.04	46.15	48.87	27320
1998-10-01	48.87	48.87	46.69	46.97	14820
1998-10-02	47.51	50.50	46.69	50.22	40920
1998-10-05	50.22	50.77	49.68	50.50	19740
1998-10-06	50.77	53.21	50.77	51.58	28700
1998-10-07	51.04	51.31	50.50	50.50	113500
1998-10-08	49.95	51.31	47.51	51.31	32680
1998-10-09	51.31	54.02	50.50	52.94	12240
1998-10-12	52.94	53.75	52.12	53.75	37240
1998-10-13	53.48	54.02	53.21	53.75	10360
1998-10-14	53.48	53.48	52.94	53.21	15400
1998-10-15	52.67	54.57	51.58	54.02	34340
1998-10-16	53.48	54.57	52.67	54.30	58700
1998-10-19	54.30	56.20	54.30	55.65	21680
1998-10-20	56.20	61.35	55.93	60.00	40760
1998-10-21	60.00	60.00	56.47	57.01	12580
1998-10-22	57.01	61.35	55.65	60.54	20500
1998-10-23	60.00	62.98	60.00	62.98	20540
1998-10-26	62.98	62.98	60.54	60.54	6280
1998-10-27	61.35	61.35	56.47	56.74	12880
1998-10-28	55.38	56.20	52.94	54.02	22160
1998-10-29	55.11	56.47	54.57	54.57	10380
1998-10-30	54.02	54.84	53.48	54.84	11940
1998-11-02	54.30	57.55	54.30	56.20	19720
1998-11-03	56.47	60.54	56.47	60.00	22260
1998-11-04	61.35	62.98	61.35	62.98	25860
1998-11-05	62.44	62.71	60.54	61.63	9500
1998-11-06	61.63	62.98	61.08	61.63	11160
1998-11-09	60.81	62.71	60.81	62.71	5300
1998-11-10	63.53	63.53	61.63	62.98	13920
1998-11-11	62.98	63.53	61.35	61.63	10780
1998-11-12	61.08	61.08	58.64	59.18	25940
1998-11-13	59.18	59.18	57.28	58.64	15660
1998-11-16	59.18	59.45	58.10	59.45	2600
1998-11-17	59.45	60.00	58.91	58.91	3340
1998-11-18	58.91	60.00	58.91	59.18	2920
1998-11-19	59.18	60.00	58.10	59.45	4660
1998-11-20	58.37	59.45	57.01	59.45	6820
1998-11-23	59.45	59.45	57.55	58.10	19060
1998-11-24	57.55	58.37	57.01	58.37	9700
1998-11-25	57.83	57.83	55.65	57.01	10220
1998-11-27	57.55	59.18	56.74	58.37	11500
1998-11-30	57.83	59.73	57.83	59.45	16040
1998-12-01	59.18	59.18	56.74	57.01	5440
1998-12-02	56.74	59.73	56.20	59.73	5740
1998-12-03	59.18	59.73	58.91	59.18	5500
1998-12-04	58.64	59.18	56.74	57.55	10580
1998-12-07	56.20	59.18	55.93	58.64	3640
1998-12-08	58.91	59.73	56.74	58.91	23320
1998-12-09	58.37	58.64	57.83	57.83	4700
1998-12-10	57.83	58.37	57.01	58.37	6820
1998-12-11	58.37	58.37	55.93	57.01	4820
1998-12-14	57.01	57.55	55.93	56.74	16880
1998-12-15	55.11	55.38	53.21	55.38	30660
1998-12-16	54.84	55.11	54.57	54.84	9920
1998-12-17	54.30	56.47	53.21	56.47	17200
1998-12-18	56.47	56.47	54.84	56.47	9180
1998-12-21	55.93	56.20	55.38	56.20	47480
1998-12-22	56.47	57.01	55.93	56.74	12660
1998-12-23	56.47	56.74	53.75	54.02	12380
1998-12-24	54.57	55.65	54.02	55.65	2900
1998-12-28	55.38	55.65	54.30	54.30	14200
1998-12-29	54.30	55.93	54.02	55.38	20040
1998-12-30	55.93	56.47	55.11	56.47	6920
1998-12-31	55.93	60.00	55.93	59.45	11920
1999-01-04	59.73	60.54	59.45	59.73	8960
1999-01-05	59.73	59.73	59.18	59.45	1980
1999-01-06	59.45	59.45	58.64	59.18	5920
1999-01-07	59.45	59.45	57.55	58.64	6480
1999-01-08	55.65	60.81	55.65	58.64	11820
1999-01-11	58.64	59.18	56.74	56.74	4520
1999-01-12	57.28	58.91	57.28	58.37	3820
1999-01-13	57.55	57.55	54.30	55.93	7640
1999-01-14	55.38	57.01	55.38	57.01	5280
1999-01-15	57.01	57.83	54.57	55.93	2500
1999-01-19	55.93	56.20	54.84	56.20	8040
1999-01-20	56.20	56.20	54.02	54.02	7900
1999-01-21	54.30	54.30	52.94	53.48	7160
1999-01-22	53.21	53.21	51.04	51.04	5500
1999-01-25	51.04	51.04	48.05	48.32	7900
1999-01-26	48.87	48.87	47.78	48.60	13300
1999-01-27	48.60	49.14	46.69	47.51	9520
1999-01-28	47.51	47.51	44.52	47.51	14140
1999-01-29	47.51	47.51	46.15	47.24	21380
1999-02-01	47.51	47.51	46.15	46.15	5340
1999-02-02	45.61	45.61	43.98	44.52	23020
1999-02-03	44.25	44.79	43.71	44.52	16860
1999-02-04	44.52	46.69	44.52	46.15	18100
1999-02-05	46.42	48.05	45.61	47.78	54500
1999-02-08	47.78	47.78	46.69	47.24	12680
1999-02-09	47.51	47.51	44.52	44.79	29860
1999-02-10	44.79	45.61	44.52	45.07	12980
1999-02-11	45.34	45.88	45.07	45.34	11240
1999-02-12	45.61	45.88	43.98	44.52	9940
1999-02-16	44.52	45.61	43.71	43.71	11400
1999-02-17	43.71	43.71	42.62	42.89	27080
1999-02-18	43.17	43.17	42.35	42.89	14440
1999-02-19	42.62	43.17	42.62	42.89	28420
1999-02-22	43.17	43.44	42.89	43.17	22880
1999-02-23	43.17	43.44	42.62	42.89	7720
1999-02-24	43.17	43.44	42.62	42.89	6180
1999-02-25	42.62	42.62	41.81	42.35	21540
1999-02-26	42.35	43.17	42.08	43.17	2060
1999-03-01	43.44	43.44	41.54	41.54	14240
1999-03-02	41.54	41.81	39.64	39.91	45440
1999-03-03	40.45	40.72	38.55	38.82	70880
1999-03-04	39.09	39.09	38.01	38.55	23680
1999-03-05	38.55	41.27	38.55	39.36	24240
1999-03-08	39.09	40.18	38.28	38.28	48780
1999-03-09	38.55	38.82	37.46	38.01	39200
1999-03-10	39.09	40.72	39.09	39.64	134640
1999-03-11	39.36	39.91	39.09	39.09	39280
1999-03-12	39.36	39.36	38.28	38.55	234640
1999-03-15	38.55	38.82	38.28	38.82	139420
1999-03-16	38.82	40.72	38.82	39.36	20500
1999-03-17	42.08	42.62	40.45	40.99	103060
1999-03-18	41.27	43.44	41.27	43.44	279800
1999-03-19	43.98	45.88	43.98	45.61	109540
1999-03-22	46.69	47.78	46.69	47.51	35900
1999-03-23	47.24	47.24	45.88	45.88	21860
1999-03-24	46.15	46.69	43.44	43.44	38840
1999-03-25	43.71	44.79	43.44	44.25	25200
1999-03-26	44.79	45.07	43.98	43.98	28360
1999-03-29	44.25	45.34	43.17	45.34	21620
1999-03-30	45.34	45.61	43.44	44.25	11680
1999-03-31	44.52	45.34	44.25	44.52	22420
1999-04-01	44.52	44.79	43.44	44.79	80280
1999-04-05	45.34	46.69	45.07	46.69	52660
1999-04-06	46.15	46.69	45.61	46.42	20940
1999-04-07	46.42	46.42	45.61	46.15	15680
1999-04-08	45.61	46.42	45.61	46.15	15500
1999-04-09	46.15	48.32	45.88	48.05	42760
1999-04-12	47.78	48.05	46.97	48.05	20280
1999-04-13	48.32	48.60	46.69	46.69	24520
1999-04-14	46.69	52.67	46.69	52.12	140100
1999-04-15	52.67	56.20	52.67	53.21	119780
1999-04-16	53.48	54.84	53.48	54.84	165760
1999-04-19	54.57	56.47	52.94	54.84	75560
1999-04-20	54.84	55.11	52.12	53.21	44640
1999-04-21	52.67	54.02	52.67	53.21	28520
1999-04-22	53.75	53.75	52.12	52.94	30540
1999-04-23	53.48	54.84	52.67	52.94	68480
1999-04-26	53.21	54.57	53.21	53.75	33820
1999-04-27	54.02	56.20	53.75	54.30	55000
1999-04-28	55.11	55.93	54.84	55.38	37140
1999-04-29	57.01	63.26	57.01	62.71	126960
1999-04-30	63.80	64.61	60.81	62.98	113520
1999-05-03	63.26	67.06	63.26	65.70	172700
1999-05-04	67.87	73.84	67.60	72.49	254640
1999-05-05	71.67	73.30	71.13	72.76	61480
1999-05-06	73.03	75.74	71.94	74.66	60360
1999-05-07	74.11	75.20	71.67	72.76	123520
1999-05-10	73.30	74.66	72.76	73.30	128220
1999-05-11	73.03	74.66	73.03	73.84	55960
1999-05-12	73.84	78.73	72.76	77.92	61620
1999-05-13	77.92	81.99	76.56	78.19	217560
1999-05-14	76.01	76.29	74.66	76.29	110860
1999-05-17	74.39	74.66	67.33	71.13	130860
1999-05-18	71.13	71.40	68.96	69.50	172020
1999-05-19	69.50	69.50	67.33	67.60	83360
1999-05-20	67.06	67.06	65.70	66.24	114240
1999-05-21	66.51	66.51	65.16	66.24	22620
1999-05-24	66.24	66.78	65.16	65.43	145220
1999-05-25	65.97	65.97	59.73	60.54	164540
1999-05-26	61.08	63.80	59.18	63.53	163540
1999-05-27	64.07	66.78	63.53	65.16	68520
1999-05-28	66.24	69.50	64.88	64.88	57880
1999-06-01	66.78	67.33	66.24	67.06	38220
1999-06-02	65.16	68.96	64.88	67.33	37100
1999-06-03	67.33	67.60	64.61	65.16	38320
1999-06-04	65.70	65.70	61.35	61.90	33140
1999-06-07	61.90	66.24	61.63	65.97	30560
1999-06-08	66.24	67.06	64.88	66.45	36320
1999-06-09	67.33	67.33	66.51	66.78	8940
1999-06-10	66.78	67.06	65.43	65.43	8780
1999-06-11	66.51	67.06	64.88	65.16	24520
1999-06-14	64.61	64.88	63.80	64.07	7560
1999-06-15	63.80	64.34	63.26	64.07	54940
1999-06-16	64.34	65.97	64.34	65.43	16420
1999-06-17	65.43	65.43	64.34	65.43	42360
1999-06-18	65.43	67.33	65.16	65.97	85200
1999-06-21	66.51	69.23	66.24	68.96	42280
1999-06-22	68.68	69.50	68.14	68.68	25180
1999-06-23	68.14	68.14	66.24	67.06	17720
1999-06-24	67.33	69.23	67.33	68.14	54880
1999-06-25	67.87	71.67	67.87	68.68	54680
1999-06-28	69.23	70.31	68.41	68.68	49080
1999-06-29	68.96	72.21	68.96	71.13	19400
1999-06-30	71.67	75.47	71.67	74.39	32160
1999-07-01	74.39	74.39	72.76	73.30	11100
1999-07-02	73.84	74.39	73.30	73.84	14400
1999-07-06	73.84	74.66	73.57	74.39	23200
1999-07-07	74.66	74.66	73.84	74.11	30680
1999-07-08	74.39	74.39	73.03	73.30	20780
1999-07-09	73.30	73.57	72.76	73.03	8140
1999-07-12	72.76	72.76	71.13	71.40	14340
1999-07-13	70.04	70.59	68.96	70.04	18340
1999-07-14	70.04	71.13	70.04	70.04	5040
1999-07-15	70.59	73.84	70.59	73.84	49740
1999-07-16	73.84	74.11	73.30	73.57	7420
1999-07-19	73.30	73.84	72.76	73.84	18260
1999-07-20	72.76	73.30	70.31	70.59	53900
1999-07-21	70.59	72.21	70.59	71.40	9240
1999-07-22	71.40	71.40	68.14	70.04	14500
1999-07-23	69.77	69.77	68.68	68.96	5380
1999-07-26	66.24	67.87	66.24	67.33	79800
1999-07-27	67.60	70.59	67.60	68.96	47640
1999-07-28	69.50	69.77	69.23	69.77	18800
1999-07-29	69.50	69.50	66.51	66.51	11480
1999-07-30	66.78	67.33	64.88	65.16	10020
1999-08-02	64.88	69.50	64.88	68.14	18480
1999-08-03	68.14	68.14	66.51	66.78	14820
1999-08-04	66.51	66.51	65.16	65.16	4420
1999-08-05	65.16	65.16	64.61	64.88	14200
1999-08-06	64.61	65.43	64.61	65.16	22080
1999-08-09	65.70	66.24	65.43	65.97	8760
1999-08-10	66.24	66.24	64.34	64.61	12540
1999-08-11	64.07	65.16	62.98	64.88	21480
1999-08-12	66.51	67.33	66.24	67.06	11160
1999-08-13	67.60	70.86	67.60	69.77	43560
1999-08-16	69.77	69.77	69.23	69.50	8040
1999-08-17	68.96	71.67	68.96	71.13	10140
1999-08-18	69.50	69.77	68.68	68.68	7180
1999-08-19	68.68	69.50	68.14	69.50	8320
1999-08-20	69.50	70.59	68.41	70.59	12980
1999-08-23	70.59	72.76	70.31	72.49	8160
1999-08-24	72.21	72.76	71.94	72.21	14100
1999-08-25	71.94	72.21	71.67	71.94	7900
1999-08-26	71.94	72.21	70.59	70.59	14620
1999-08-27	70.86	70.86	68.14	68.14	8360
1999-08-30	68.41	68.41	67.87	68.14	3860
1999-08-31	67.87	68.14	67.33	67.33	37320
1999-09-01	67.87	67.87	66.24	66.51	11960
1999-09-02	66.24	66.24	65.97	66.24	2040
1999-09-03	66.24	66.51	65.43	65.43	5120
1999-09-07	64.88	65.16	63.26	63.26	16400
1999-09-08	63.26	63.53	62.44	63.53	28820
1999-09-09	62.71	64.61	62.71	64.61	213520
1999-09-10	65.16	65.16	62.98	62.98	20240
1999-09-13	64.07	64.34	63.53	64.07	10920
1999-09-14	64.34	66.51	64.34	66.24	34580
1999-09-15	65.97	65.97	63.80	63.80	24720
1999-09-16	63.80	64.34	63.26	63.26	6120
1999-09-17	63.53	64.34	63.26	63.80	13860
1999-09-20	63.53	63.80	62.44	62.98	15660
1999-09-21	63.26	63.26	62.71	62.98	3960
1999-09-22	62.71	64.34	62.17	62.17	20100
1999-09-23	62.98	63.26	61.63	61.90	25440
1999-09-24	61.90	61.90	60.54	61.08	8860
1999-09-27	61.08	65.16	61.08	65.16	21300
1999-09-28	64.61	64.61	63.53	63.80	8580
1999-09-29	63.53	72.49	63.53	67.87	91820
1999-09-30	67.33	70.31	66.24	69.50	23540
1999-10-01	67.87	67.87	64.61	64.61	12140
1999-10-04	64.88	66.51	64.88	66.24	21620
1999-10-05	66.24	66.51	65.16	65.70	46680
1999-10-06	65.70	66.51	65.16	65.16	8260
1999-10-07	65.70	65.70	65.16	65.16	6280
1999-10-08	65.70	65.97	65.16	65.43	19140
1999-10-11	65.97	66.78	65.97	66.51	8840
1999-10-12	65.97	66.24	64.88	65.16	9360
1999-10-13	65.16	65.70	64.88	65.16	8220
1999-10-14	65.16	66.51	65.16	65.97	6040
1999-10-15	65.97	67.06	64.88	65.16	11660
1999-10-18	65.16	65.97	64.61	64.61	3240
1999-10-19	65.16	65.70	64.88	65.16	25860
1999-10-20	65.16	65.97	64.88	65.43	5280
1999-10-21	65.43	65.43	63.80	64.07	8220
1999-10-22	64.61	66.24	64.61	65.43	17660
1999-10-25	65.16	65.43	64.88	65.16	1760
1999-10-26	65.16	65.97	64.88	65.16	9580
1999-10-27	65.43	65.97	65.16	65.97	8700
1999-10-28	65.70	68.14	65.16	66.24	26920
1999-10-29	67.06	67.06	65.43	65.97	17500
1999-11-01	65.97	68.41	65.16	67.06	54080
1999-11-02	67.06	67.33	65.43	66.24	8080
1999-11-03	66.24	66.78	61.35	61.90	34400
1999-11-04	62.98	64.88	62.71	63.26	26780
1999-11-05	63.80	65.16	63.53	64.07	42920
1999-11-08	64.34	64.34	63.53	64.07	11300
1999-11-09	61.63	63.80	61.35	63.53	47340
1999-11-10	63.53	68.96	63.53	65.16	17940
1999-11-11	65.70	67.87	65.43	66.78	18000
1999-11-12	67.60	67.60	66.24	66.51	22580
1999-11-15	67.60	69.23	66.51	66.78	40580
1999-11-16	66.24	68.41	66.24	68.14	49480
1999-11-17	68.68	69.50	66.78	67.06	20360
1999-11-18	67.60	68.41	66.78	68.14	20920
1999-11-19	65.16	65.43	64.34	64.61	45140
1999-11-22	64.61	64.88	62.44	62.44	27980
1999-11-23	62.98	63.53	56.47	59.73	64960
1999-11-24	59.18	59.73	58.10	59.18	26180
1999-11-26	59.45	59.73	58.91	59.18	26780
1999-11-29	59.73	60.81	57.83	57.83	28160
1999-11-30	57.83	60.54	57.83	59.45	33080
1999-12-01	59.45	60.27	58.64	59.73	10440
1999-12-02	59.73	60.00	58.37	60.00	15180
1999-12-03	60.00	60.27	57.83	59.45	15460
1999-12-06	59.18	60.27	56.74	57.83	17520
1999-12-07	57.83	57.83	53.75	55.11	35540
1999-12-08	54.84	55.11	51.31	51.31	37920
1999-12-09	51.58	52.40	49.41	49.41	38480
1999-12-10	49.95	51.04	49.95	50.77	20160
1999-12-13	50.22	54.84	50.22	52.12	26260
1999-12-14	52.67	53.21	51.85	52.12	22360
1999-12-15	51.85	52.12	49.68	51.58	25000
1999-12-16	51.85	55.38	51.85	53.48	24460
1999-12-17	52.94	54.02	52.12	52.12	27880
1999-12-20	52.40	52.40	51.31	51.31	34880
1999-12-21	51.31	51.31	50.50	50.50	125360
1999-12-22	50.50	51.31	50.50	50.77	19840
1999-12-23	50.77	51.31	50.77	51.04	30740
1999-12-27	51.31	51.85	51.04	51.58	28340
1999-12-28	51.58	54.02	51.58	54.02	13580
1999-12-29	53.48	55.93	53.48	55.93	18180
1999-12-30	56.20	56.20	55.38	55.38	8060
1999-12-31	55.38	58.64	55.38	57.83	10500
2000-01-03	57.83	57.83	55.93	56.47	10820
2000-01-04	56.20	59.45	55.93	55.93	41060
2000-01-05	55.93	58.64	55.38	58.37	28100
2000-01-06	59.45	64.61	59.45	61.90	35740
2000-01-07	61.90	64.61	61.90	64.34	57680
2000-01-10	64.88	64.88	61.35	62.44	14640
2000-01-11	62.17	62.98	62.17	62.71	6200
2000-01-12	62.17	63.53	61.08	63.26	31720
2000-01-13	63.53	64.88	62.71	62.98	52320
2000-01-14	62.98	62.98	61.63	62.44	10960
2000-01-18	62.71	62.98	61.63	62.44	6100
2000-01-19	62.44	62.71	61.90	61.90	17100
2000-01-20	62.17	62.71	61.90	62.44	12180
2000-01-21	62.17	62.44	61.08	61.35	13140
2000-01-24	61.63	61.90	60.81	61.08	9020
2000-01-25	61.08	61.63	58.64	60.00	9400
2000-01-26	60.54	60.54	59.18	59.18	28580
2000-01-27	59.18	60.27	58.64	59.45	10360
2000-01-28	59.73	59.73	58.64	59.45	5120
2000-01-31	59.18	60.54	59.18	60.27	14460
2000-02-01	60.27	60.54	59.45	60.54	35420
2000-02-02	63.80	64.34	61.63	61.90	55320
2000-02-03	61.90	62.17	58.91	58.91	42580
2000-02-04	58.64	58.64	57.83	58.10	10540
2000-02-07	58.10	58.37	57.55	57.83	5480
2000-02-08	58.37	58.64	55.93	55.93	17120
2000-02-09	56.20	56.47	55.65	56.47	56180
2000-02-10	56.47	56.47	52.67	53.48	45220
2000-02-11	54.30	54.30	50.50	50.50	146280
2000-02-14	50.50	52.12	50.50	51.58	31120
2000-02-15	51.85	52.12	51.58	51.85	32720
2000-02-16	52.12	52.12	51.58	51.85	26060
2000-02-17	52.12	52.12	51.31	51.58	10880
2000-02-18	51.58	51.85	51.04	51.31	5540
2000-02-22	51.31	51.58	51.04	51.04	6140
2000-02-23	51.31	51.31	50.77	50.77	14720
2000-02-24	51.04	51.31	49.95	50.22	14300
2000-02-25	49.95	50.77	49.14	49.95	16380
2000-02-28	49.68	49.68	49.14	49.14	14040
2000-02-29	48.87	49.68	47.78	48.05	30640
2000-03-01	47.78	48.05	47.78	47.78	15160
2000-03-02	48.05	48.32	47.51	47.78	25680
2000-03-03	47.78	49.41	47.51	48.60	14000
2000-03-06	48.05	49.95	48.05	49.68	15180
2000-03-07	49.68	49.95	48.05	48.32	7620
2000-03-08	47.78	47.78	43.71	44.52	46620
2000-03-09	45.07	48.05	44.52	44.79	34260
2000-03-10	44.79	45.61	44.79	45.34	11600
2000-03-13	45.34	46.69	44.25	44.25	8380
2000-03-14	43.71	43.71	41.81	42.35	105020
2000-03-15	41.81	42.08	39.36	40.72	225880
2000-03-16	41.27	43.98	40.72	41.27	508860
2000-03-17	41.54	42.62	41.27	42.35	69080
2000-03-20	42.35	43.17	41.54	42.62	25960
2000-03-21	43.17	43.17	41.27	41.81	55420
2000-03-22	41.27	41.81	40.18	41.81	39120
2000-03-23	42.08	43.44	41.27	42.62	41640
2000-03-24	42.89	43.17	41.27	41.27	41440
2000-03-27	41.81	41.81	40.18	40.72	28920
2000-03-28	40.72	40.72	39.64	39.91	30780
2000-03-29	39.91	40.18	38.55	39.64	40000
2000-03-30	39.91	43.71	39.09	43.44	300220
2000-03-31	43.44	43.98	42.35	42.89	37280
2000-04-03	42.89	43.44	42.35	42.35	18820
2000-04-04	42.89	43.98	41.27	42.62	60620
2000-04-05	42.08	42.89	42.08	42.62	12480
2000-04-06	42.35	43.17	42.35	42.62	9400
2000-04-07	43.17	43.44	42.89	43.17	18800
2000-04-10	43.17	44.52	42.62	43.71	38820
2000-04-11	43.17	44.52	43.17	44.52	20280
2000-04-12	44.52	51.58	44.52	50.50	192140
2000-04-13	51.04	54.84	50.22	52.94	132100
2000-04-14	52.40	52.94	51.31	52.12	45380
2000-04-17	51.85	56.20	51.31	55.11	32280
2000-04-18	54.57	57.01	54.30	56.74	66980
2000-04-19	56.74	57.55	55.93	56.20	40040
2000-04-20	56.74	57.01	55.65	57.01	19060
2000-04-24	57.01	58.10	56.47	56.74	44800
2000-04-25	57.01	58.91	56.74	58.91	24760
2000-04-26	60.27	64.88	60.27	61.35	85580
2000-04-27	60.00	60.81	58.91	58.91	22620
2000-04-28	57.83	59.45	57.83	58.64	19660
2000-05-01	58.64	60.54	58.64	60.27	16780
2000-05-02	60.81	60.81	59.18	59.73	42600
2000-05-03	59.73	61.35	59.73	61.08	258740
2000-05-04	61.08	61.90	57.01	57.55	90060
2000-05-05	57.01	57.55	54.84	56.74	17800
2000-05-08	55.65	55.65	54.57	55.38	22560
2000-05-09	54.84	56.47	54.84	55.38	24680
2000-05-10	55.93	55.93	54.57	55.11	14280
2000-05-11	55.65	55.65	54.84	55.11	38320
2000-05-12	55.65	57.28	55.65	57.28	26580
2000-05-15	57.28	60.00	57.01	60.00	18880
2000-05-16	62.98	64.88	60.81	62.44	40440
2000-05-17	63.53	63.80	62.98	63.26	39180
2000-05-18	63.53	64.34	63.53	63.80	30060
2000-05-19	62.44	62.98	62.44	62.98	12780
2000-05-22	62.71	64.07	61.63	63.80	16880
2000-05-23	63.80	63.80	60.81	61.90	18560
2000-05-24	61.63	61.63	58.37	60.54	18700
2000-05-25	60.54	60.81	57.55	58.37	45280
2000-05-26	57.83	59.18	56.47	59.18	44560
2000-05-30	58.91	59.45	57.28	57.55	94140
2000-05-31	57.01	57.01	51.04	51.58	101580
2000-06-01	51.04	54.30	50.77	52.12	51040
2000-06-02	53.21	53.75	52.12	52.12	200040
2000-06-05	52.12	52.67	51.85	51.85	11100
2000-06-06	52.12	53.21	52.12	52.67	27560
2000-06-07	52.67	52.67	51.58	52.12	7840
2000-06-08	52.12	52.12	51.58	51.85	7900
2000-06-09	51.58	51.85	51.31	51.58	3100
2000-06-12	51.85	51.85	51.04	51.58	3160
2000-06-13	51.85	51.85	51.04	51.58	2240
2000-06-14	51.31	52.40	50.22	52.12	48880
2000-06-15	51.58	51.58	47.78	50.22	47600
2000-06-16	49.95	50.22	49.68	50.22	8140
2000-06-19	47.78	49.68	47.78	49.68	9880
2000-06-20	49.41	49.41	47.78	49.14	10500
2000-06-21	38.01	39.09	36.92	37.46	305060
2000-06-22	37.19	40.18	36.92	39.09	152720
2000-06-23	40.18	42.35	39.36	39.91	59320
2000-06-26	42.35	42.35	39.64	40.18	44140
2000-06-27	40.18	41.81	40.18	41.27	62920
2000-06-28	41.81	42.35	40.72	40.99	14160
2000-06-29	40.99	40.99	40.18	40.18	11640
2000-06-30	40.18	40.45	40.18	40.18	10120
2000-07-03	40.18	40.18	39.91	39.91	4440
2000-07-05	40.45	40.45	38.55	38.82	29840
2000-07-06	38.82	38.82	37.74	38.01	22060
2000-07-07	38.01	38.82	36.92	38.82	233380
2000-07-10	38.82	38.82	37.19	38.82	19740
2000-07-11	38.82	40.18	38.01	38.55	18000
2000-07-12	39.09	39.36	38.01	39.36	11080
2000-07-13	39.09	40.72	39.09	39.64	16380
2000-07-14	40.18	40.18	39.09	39.64	13120
2000-07-17	39.64	40.18	39.64	40.18	5120
2000-07-18	40.99	41.81	40.72	40.99	19620
2000-07-19	42.35	42.89	39.64	39.91	40120
2000-07-20	39.91	40.18	39.91	40.18	11440
2000-07-21	40.72	40.72	38.28	38.82	36240
2000-07-24	38.82	39.09	38.28	38.55	5220
2000-07-25	38.55	38.82	35.29	35.29	134520
2000-07-26	35.02	35.02	32.85	34.21	140060
2000-07-27	34.75	37.19	33.66	36.38	35400
2000-07-28	36.92	38.55	36.92	37.46	85700
2000-07-31	37.46	37.46	33.94	33.94	46660
2000-08-01	34.21	34.75	33.66	34.21	99780
2000-08-02	34.21	34.75	33.94	34.21	35520
2000-08-03	33.66	34.21	33.66	34.21	31780
2000-08-04	34.48	34.75	34.21	34.21	28720
2000-08-07	34.75	34.75	33.39	33.66	25980
2000-08-08	34.21	34.75	33.66	34.75	76600
2000-08-09	35.02	35.29	34.21	34.48	25140
2000-08-10	34.48	34.75	34.21	34.48	24320
2000-08-11	34.48	34.48	32.85	34.21	59000
2000-08-14	34.75	35.02	34.48	34.48	110900
2000-08-15	34.75	34.75	34.21	34.21	14540
2000-08-16	34.75	34.75	34.21	34.21	29780
2000-08-17	34.21	34.21	33.39	33.66	16100
2000-08-18	33.94	33.94	32.85	32.85	14700
2000-08-21	33.39	33.66	32.58	33.12	16480
2000-08-22	33.39	33.66	33.39	33.66	9020
2000-08-23	33.94	36.92	32.85	33.39	105120
2000-08-24	34.75	35.02	33.12	34.75	142220
2000-08-25	35.56	37.19	35.29	36.65	31220
2000-08-28	36.92	42.08	36.65	40.72	112060
2000-08-29	41.27	45.61	41.27	41.81	128260
2000-08-30	43.44	43.44	39.64	39.91	42200
2000-08-31	40.99	44.25	40.18	42.35	85760
2000-09-01	43.44	45.34	40.72	40.72	59500
2000-09-05	42.89	43.44	40.72	40.99	60980
2000-09-06	41.54	41.81	40.99	41.27	15100
2000-09-07	42.35	44.52	41.27	44.25	157700
2000-09-08	43.44	47.78	43.44	45.88	90560
2000-09-11	46.15	46.97	45.07	45.07	42680
2000-09-12	46.15	48.32	45.88	47.78	127180
2000-09-13	47.78	49.41	47.24	47.78	63920
2000-09-14	48.60	51.58	48.32	49.41	89300
2000-09-15	49.95	51.04	48.60	49.14	101160
2000-09-18	50.77	52.12	49.68	50.22	86640
2000-09-19	50.77	50.77	46.69	46.97	51020
2000-09-20	48.05	48.05	45.07	45.34	38640
2000-09-21	46.42	46.42	43.98	44.25	33260
2000-09-22	43.44	44.79	39.09	41.81	68100
2000-09-25	43.17	45.61	42.62	43.44	29460
2000-09-26	43.17	43.44	42.35	42.62	10580
2000-09-27	43.44	45.34	43.44	43.98	44220
2000-09-28	44.52	45.07	43.44	43.71	14160
2000-09-29	43.98	45.34	43.44	43.44	11360
2000-10-02	43.98	43.98	40.72	43.44	22480
2000-10-03	44.52	44.52	41.81	43.44	75520
2000-10-04	43.17	43.98	43.17	43.71	31820
2000-10-05	44.25	44.52	43.17	43.44	18880
2000-10-06	43.44	43.44	40.99	43.17	25800
2000-10-09	42.89	42.89	41.27	41.81	4700
2000-10-10	42.89	42.89	41.81	42.08	6740
2000-10-11	41.54	41.54	40.45	40.72	10900
2000-10-12	39.36	41.81	38.01	41.81	37680
2000-10-13	42.35	42.35	40.72	40.99	6760
2000-10-16	40.45	41.27	40.18	40.72	6080
2000-10-17	40.45	40.45	39.64	39.91	4580
2000-10-18	39.64	39.64	38.55	39.09	11160
2000-10-19	39.64	39.64	38.82	39.36	29880
2000-10-20	39.91	39.91	39.36	39.64	34560
2000-10-23	39.09	39.64	38.55	38.82	19300
2000-10-24	39.09	39.09	38.28	39.09	22580
2000-10-25	38.55	38.82	38.01	38.28	15160
2000-10-26	37.74	39.09	37.74	38.55	28960
2000-10-27	38.55	38.55	37.19	37.46	21240
2000-10-30	36.92	38.28	35.84	37.46	90740
2000-10-31	37.46	42.62	37.46	42.08	77220
2000-11-01	42.08	43.44	40.18	41.27	19500
2000-11-02	41.81	43.44	41.27	41.54	20940
2000-11-03	41.81	43.17	41.81	42.35	10820
2000-11-06	42.35	43.17	41.54	42.35	19480
2000-11-07	42.62	42.89	42.35	42.35	36600
2000-11-08	42.35	42.89	42.08	42.35	13380
2000-11-09	42.35	42.35	41.27	41.54	20740
2000-11-10	41.27	41.27	40.45	40.72	46520
2000-11-13	40.18	40.72	40.18	40.72	21080
2000-11-14	40.99	41.27	40.72	40.99	7200
2000-11-15	40.99	40.99	40.18	40.45	5200
2000-11-16	40.72	40.72	39.36	39.91	22580
2000-11-17	40.45	40.99	40.45	40.45	12920
2000-11-20	40.99	40.99	38.82	39.09	16000
2000-11-21	39.09	40.99	39.09	40.72	43380
2000-11-22	40.18	40.45	39.64	40.45	29780
2000-11-24	40.99	41.27	40.72	41.27	12420
2000-11-27	41.27	41.27	40.72	40.99	16200
2000-11-28	40.99	41.54	40.72	41.27	46560
2000-11-29	40.72	41.54	39.91	41.27	62940
2000-11-30	41.27	42.62	40.72	42.62	104280
2000-12-01	42.62	43.17	42.08	42.35	28440
2000-12-04	42.35	43.71	42.08	42.89	146160
2000-12-05	42.62	43.44	42.08	43.44	64600
2000-12-06	43.44	43.44	42.62	42.89	33660
2000-12-07	42.62	43.17	42.62	42.89	9500
2000-12-08	43.17	43.44	42.89	43.17	17420
2000-12-11	43.44	43.44	42.62	42.62	7380
2000-12-12	42.35	43.17	41.81	43.17	16480
2000-12-13	42.89	42.89	40.18	41.27	22500
2000-12-14	40.72	40.72	39.64	39.91	30440
2000-12-15	39.91	39.91	37.46	39.09	12260
2000-12-18	39.09	39.36	38.55	39.09	17680
2000-12-19	39.09	41.27	39.09	39.64	21280
2000-12-20	39.64	39.64	38.01	38.55	10720
2000-12-21	38.55	39.36	38.01	38.82	11960
2000-12-22	38.82	38.82	37.74	38.01	18460
2000-12-26	38.01	38.82	38.01	38.55	37840
2000-12-27	38.55	38.82	38.01	38.82	22920
2000-12-28	38.55	41.54	38.55	41.27	41680
2000-12-29	41.27	41.27	37.46	37.46	95600
2001-01-02	38.55	38.82	37.46	38.55	45460
2001-01-03	38.82	39.36	37.74	38.82	20260
2001-01-04	38.28	39.91	38.28	39.91	55620
2001-01-05	39.64	40.18	39.09	39.64	50440
2001-01-08	39.36	39.36	38.55	38.82	28040
2001-01-09	39.09	39.09	38.28	38.55	34060
2001-01-10	38.55	38.55	37.46	38.01	13900
2001-01-11	38.01	38.01	36.92	37.46	14300
2001-01-12	37.19	37.19	36.65	36.92	49940
2001-01-16	37.46	37.74	36.92	36.92	10240
2001-01-17	37.19	38.82	37.19	38.82	15120
2001-01-18	38.28	40.72	38.01	40.72	32960
2001-01-19	40.72	40.72	39.09	39.09	12400
2001-01-22	39.36	39.91	38.82	38.82	18040
2001-01-23	38.82	40.72	38.82	39.36	101400
2001-01-24	39.36	39.36	38.82	39.09	52780
2001-01-25	39.36	39.36	39.09	39.36	22940
2001-01-26	39.09	39.36	38.28	38.28	24580
2001-01-29	38.31	38.96	37.79	38.22	56120
2001-01-30	38.57	39.35	37.79	39.09	30080
2001-01-31	39.48	40.40	39.48	40.18	22680
2001-02-01	39.96	40.61	39.53	40.44	20380
2001-02-02	40.53	41.27	40.53	41.05	23080
2001-02-05	40.66	40.66	39.35	39.74	10940
2001-02-06	40.18	40.66	40.18	40.22	9140
2001-02-07	40.57	42.61	40.57	42.35	113020
2001-02-08	42.35	42.79	42.13	42.35	39160
2001-02-09	42.35	42.35	41.48	41.48	11020
2001-02-12	42.13	42.57	41.70	42.00	16700
2001-02-13	41.92	42.35	40.61	41.09	13400
2001-02-14	41.18	41.27	38.01	40.40	31820
2001-02-15	40.18	40.18	39.09	39.74	69180
2001-02-16	40.18	40.18	39.31	39.53	18040
2001-02-20	39.53	39.96	39.53	39.53	13860
2001-02-21	39.53	39.53	37.18	37.36	7020
2001-02-22	35.62	36.92	34.75	35.18	17560
2001-02-23	34.10	35.62	34.10	35.49	225920
2001-02-26	35.49	36.05	34.75	35.84	20240
2001-02-27	35.62	35.84	35.18	35.62	6120
2001-02-28	35.62	35.84	35.18	35.62	75260
2001-03-01	35.84	35.84	35.18	35.18	25000
2001-03-02	33.45	35.62	31.49	35.18	84080
2001-03-05	34.75	36.05	34.75	36.05	55680
2001-03-06	36.27	36.27	34.97	35.84	11800
2001-03-07	35.84	36.27	35.01	35.62	124480
2001-03-08	35.62	36.05	35.62	35.97	47780
2001-03-09	35.84	36.05	34.10	34.75	111400
2001-03-12	35.10	35.10	32.14	34.32	21000
2001-03-13	33.88	34.32	33.23	33.79	58080
2001-03-14	33.71	33.71	32.14	32.88	53980
2001-03-15	32.93	33.79	32.79	33.01	73040
2001-03-16	34.32	34.92	32.71	33.45	118540
2001-03-19	33.14	33.14	31.71	32.45	24280
2001-03-20	32.45	32.45	30.45	30.84	51720
2001-03-21	30.84	30.84	29.54	29.67	21680
2001-03-22	29.54	29.71	26.28	27.58	48140
2001-03-23	27.58	30.41	27.15	30.23	46260
2001-03-26	30.19	30.41	28.80	28.80	13100
2001-03-27	28.23	28.45	26.06	28.23	59860
2001-03-28	27.37	28.23	26.93	28.23	53180
2001-03-29	27.71	28.45	27.71	28.15	31640
2001-03-30	27.80	28.67	27.23	28.54	12860
2001-04-02	28.23	28.45	27.15	27.15	13140
2001-04-03	27.15	27.58	26.50	27.50	40280
2001-04-04	27.50	27.50	26.24	26.50	25060
2001-04-05	26.06	26.45	24.98	25.85	34140
2001-04-06	25.85	25.85	23.89	23.89	31040
2001-04-09	24.32	24.54	23.89	24.02	8360
2001-04-10	24.11	26.06	22.28	25.63	63700
2001-04-11	26.06	26.58	25.19	25.50	21560
2001-04-12	25.85	25.85	23.98	24.32	7500
2001-04-16	24.76	25.19	24.54	24.76	4100
2001-04-17	24.76	24.76	23.46	23.72	14540
2001-04-18	24.76	26.06	24.24	24.32	21020
2001-04-19	25.63	26.50	24.76	26.02	30580
2001-04-20	26.50	26.71	25.63	25.98	19800
2001-04-23	26.06	26.06	25.24	25.45	20980
2001-04-24	26.71	26.71	25.41	25.63	14900
2001-04-25	26.50	26.84	25.63	25.71	11840
2001-04-26	26.06	26.06	24.76	24.76	40460
2001-04-27	24.76	25.32	24.76	25.19	22260
2001-04-30	25.19	25.19	24.54	25.06	27580
2001-05-01	25.06	25.06	23.11	23.89	58600
2001-05-02	23.89	23.89	22.85	23.89	57980
2001-05-03	23.89	24.76	23.67	24.46	13120
2001-05-04	24.11	25.41	24.11	24.89	11040
2001-05-07	24.98	25.19	24.85	25.11	22780
2001-05-08	25.19	25.41	24.98	25.06	34880
2001-05-09	25.11	25.11	24.54	24.85	17880
2001-05-10	24.98	25.15	24.76	24.98	9780
2001-05-11	25.15	25.15	24.85	24.85	58680
2001-05-14	24.76	24.98	24.59	24.93	8200
2001-05-15	24.54	24.89	24.54	24.76	10580
2001-05-16	24.67	24.72	23.46	23.67	55860
2001-05-17	23.67	25.85	22.93	25.41	63400
2001-05-18	25.85	26.06	24.98	25.28	38240
2001-05-21	25.41	26.37	25.41	26.37	20800
2001-05-22	26.37	27.58	25.89	27.45	62600
2001-05-23	27.80	29.97	27.80	29.10	41660
2001-05-24	29.10	29.49	28.58	28.62	51960
2001-05-25	28.67	29.93	28.45	29.93	32960
2001-05-29	29.54	29.54	28.67	29.10	26440
2001-05-30	28.89	29.06	27.89	28.19	26560
2001-05-31	28.19	28.19	25.98	27.15	34180
2001-06-01	27.37	27.37	25.85	26.06	32380
2001-06-04	26.28	26.37	26.06	26.28	13000
2001-06-05	26.50	27.19	26.50	27.15	55660
2001-06-06	27.37	28.62	27.37	28.19	36980
2001-06-07	27.84	29.06	27.58	28.71	50500
2001-06-08	28.45	28.62	28.45	28.54	9700
2001-06-11	28.23	28.28	27.97	27.97	15040
2001-06-12	28.02	28.28	27.93	28.15	14500
2001-06-13	28.23	28.45	28.02	28.23	16520
2001-06-14	28.23	28.23	26.93	28.02	34920
2001-06-15	27.58	27.58	26.93	27.10	9040
2001-06-18	27.37	27.37	26.50	26.71	16780
2001-06-19	27.15	27.15	26.58	26.80	9400
2001-06-20	26.54	26.71	25.63	26.06	44060
2001-06-21	26.06	26.06	26.06	26.06	14240
2001-06-22	26.06	26.32	26.06	26.28	36340
2001-06-25	25.63	25.98	25.63	25.85	10440
2001-06-26	25.71	25.98	25.63	25.76	21480
2001-06-27	25.41	26.06	25.41	26.02	43740
2001-06-28	25.98	26.02	25.63	25.93	12600
2001-06-29	26.02	26.02	25.63	25.76	5220
2001-07-02	25.63	25.85	25.45	25.63	8720
2001-07-03	25.63	25.98	25.63	25.76	43080
2001-07-05	25.63	26.24	25.63	26.24	37060
2001-07-06	26.24	26.24	25.63	26.06	35340
2001-07-09	25.63	25.85	25.58	25.67	40460
2001-07-10	25.67	26.24	25.67	26.15	22840
2001-07-11	26.06	28.02	26.06	28.02	35040
2001-07-12	27.58	31.71	27.58	31.71	152500
2001-07-13	30.62	31.84	30.62	31.71	86520
2001-07-16	31.49	33.01	31.36	31.80	93240
2001-07-17	31.71	31.71	30.19	31.32	50000
2001-07-18	30.84	30.84	29.97	30.32	16640
2001-07-19	30.19	31.01	29.97	30.93	13780
2001-07-20	30.41	31.49	29.97	31.40	27140
2001-07-23	31.40	31.45	29.71	30.41	41560
2001-07-24	30.41	32.01	30.41	31.71	41520
2001-07-25	31.49	31.75	29.97	31.71	34720
2001-07-26	31.71	31.71	31.27	31.36	14160
2001-07-27	31.27	31.45	30.45	31.06	9220
2001-07-30	31.93	32.53	31.49	31.75	70980
2001-07-31	31.75	32.10	31.06	31.75	64700
2001-08-01	31.62	32.36	30.62	32.27	34920
2001-08-02	32.49	34.71	32.36	34.71	92860
2001-08-03	34.71	34.71	34.10	34.71	19880
2001-08-06	34.32	34.58	33.88	34.58	15600
2001-08-07	33.88	34.23	33.01	33.01	51360
2001-08-08	32.58	33.53	32.58	33.32	36300
2001-08-09	33.01	33.19	31.58	32.36	20320
2001-08-10	31.93	33.23	31.80	32.88	19660
2001-08-13	32.36	32.53	31.71	32.36	38340
2001-08-14	32.36	32.93	32.14	32.58	8140
2001-08-15	32.36	34.32	32.14	33.53	37560
2001-08-16	33.45	33.66	33.14	33.53	8060
2001-08-17	33.10	33.45	32.40	32.93	64160
2001-08-20	33.23	34.53	32.84	34.49	19600
2001-08-21	34.62	34.62	33.79	34.05	80300
2001-08-22	34.32	34.32	33.23	34.23	43740
2001-08-23	34.14	34.14	33.62	33.79	15220
2001-08-24	33.66	34.32	33.58	33.88	20160
2001-08-27	33.45	33.88	33.40	33.79	7100
2001-08-28	33.45	33.66	32.79	33.53	9480
2001-08-29	33.66	33.88	33.06	33.45	3140
2001-08-30	33.01	33.53	32.36	32.36	8000
2001-08-31	32.14	32.58	31.71	32.58	10040
2001-09-04	32.14	32.36	31.80	32.14	8880
2001-09-05	31.93	31.93	31.27	31.45	23060
2001-09-06	31.71	31.80	31.06	31.06	8420
2001-09-07	31.06	31.49	31.06	31.27	5640
2001-09-10	31.06	31.27	30.84	31.23	5040
2001-09-17	28.67	29.19	28.67	29.10	24560
2001-09-18	28.23	28.45	26.76	27.37	28560
2001-09-19	27.15	28.02	26.02	27.37	66600
2001-09-20	25.19	26.50	25.19	25.41	43480
2001-09-21	23.24	25.19	22.85	24.98	62340
2001-09-24	25.63	26.32	25.63	25.85	61840
2001-09-25	25.85	25.85	24.76	25.63	25120
2001-09-26	25.19	25.19	24.32	25.19	13440
2001-09-27	25.19	25.19	24.63	24.76	5760
2001-09-28	23.24	25.11	23.02	25.06	36880
2001-10-01	23.85	23.85	22.80	22.80	38460
2001-10-02	23.02	24.32	22.80	23.93	26440
2001-10-03	23.67	25.19	23.46	25.19	26080
2001-10-04	24.11	24.32	23.67	23.67	36440
2001-10-05	23.02	23.15	21.72	22.72	50880
2001-10-08	22.37	23.24	22.15	22.59	14680
2001-10-09	22.59	22.59	22.50	22.59	2040
2001-10-10	22.46	22.59	21.72	22.37	16980
2001-10-11	22.37	22.37	21.81	22.15	43780
2001-10-12	21.72	23.24	21.72	23.24	22120
2001-10-15	23.02	23.24	22.15	22.15	24000
2001-10-16	21.94	23.15	21.94	23.02	39900
2001-10-17	23.02	24.06	23.02	24.06	75540
2001-10-18	23.80	24.89	23.80	24.54	31040
2001-10-19	24.98	25.15	23.85	24.67	18280
2001-10-22	24.54	25.41	24.32	24.98	12660
2001-10-23	24.89	24.93	24.54	24.54	3540
2001-10-24	24.59	24.59	23.72	23.72	54240
2001-10-25	23.02	23.24	22.59	23.24	21280
2001-10-26	23.24	23.59	23.15	23.46	23620
2001-10-29	23.02	23.02	22.59	22.93	11380
2001-10-30	23.02	23.02	22.41	22.59	7400
2001-10-31	22.59	23.15	22.59	23.15	3800
2001-11-01	23.02	23.89	22.37	23.24	8420
2001-11-02	23.02	23.54	23.02	23.37	6060
2001-11-05	23.46	24.89	23.46	24.89	9040
2001-11-06	25.06	25.06	24.32	24.59	8100
2001-11-07	25.02	26.06	24.80	25.28	10380
2001-11-08	25.19	25.19	24.15	24.98	9200
2001-11-09	24.76	26.06	24.32	26.06	34040
2001-11-12	25.63	25.85	25.02	25.19	8520
2001-11-13	25.45	26.50	25.45	25.85	28320
2001-11-14	25.85	25.85	24.98	25.37	8480
2001-11-15	24.93	25.50	24.76	25.19	19980
2001-11-16	24.76	25.19	24.54	24.98	5540
2001-11-19	24.98	25.80	24.76	25.63	2660
2001-11-20	25.41	25.50	24.11	24.54	19660
2001-11-21	24.54	24.98	24.54	24.98	5560
2001-11-23	25.19	25.19	24.89	24.98	7060
2001-11-26	25.19	25.85	24.32	24.76	19020
2001-11-27	25.19	25.19	23.93	24.50	69580
2001-11-28	23.89	24.15	23.15	23.15	18360
2001-11-29	23.24	23.89	21.72	22.59	74440
2001-11-30	22.59	23.46	22.33	22.54	59660
2001-12-03	22.80	22.80	21.94	22.72	20260
2001-12-04	22.59	23.54	22.37	22.93	28140
2001-12-05	23.37	24.72	23.02	24.02	46480
2001-12-06	24.02	25.85	24.02	25.19	209840
2001-12-07	25.19	25.63	24.67	24.98	72400
2001-12-10	24.76	24.98	24.37	24.89	48220
2001-12-11	25.11	26.19	24.76	26.15	119440
2001-12-12	26.11	26.28	25.85	26.15	24480
2001-12-13	25.98	25.98	25.63	25.63	11160
2001-12-14	25.41	25.41	24.28	24.89	15600
2001-12-17	24.89	25.85	24.89	25.41	8600
2001-12-18	25.41	26.06	25.28	26.06	29520
2001-12-19	25.85	28.15	25.67	28.02	43720
2001-12-20	27.80	27.80	26.67	27.37	45480
2001-12-21	26.93	27.15	25.41	26.06	50680
2001-12-24	26.28	26.50	26.06	26.11	11620
2001-12-26	26.06	26.50	26.06	26.37	5460
2001-12-27	25.93	27.02	25.93	27.02	18080
2001-12-28	26.50	26.71	26.06	26.45	51340
2001-12-31	26.06	26.76	26.06	26.45	18040
2002-01-02	26.37	26.93	26.19	26.84	10060
2002-01-03	26.84	26.93	26.50	26.93	23500
2002-01-04	26.84	27.76	26.76	27.71	33000
2002-01-07	27.58	28.02	27.37	27.93	11220
2002-01-08	27.50	27.80	27.15	27.54	13620
2002-01-09	27.58	27.76	27.23	27.37	11620
2002-01-10	27.58	27.63	26.28	26.28	8540
2002-01-11	26.41	26.50	26.06	26.37	47540
2002-01-14	26.06	26.06	25.41	25.41	15140
2002-01-15	25.63	25.98	25.28	25.71	9680
2002-01-16	25.85	25.85	24.32	25.37	34640
2002-01-17	25.28	25.50	25.11	25.41	7720
2002-01-18	25.19	25.41	24.80	25.28	13240
2002-01-22	24.98	26.19	24.98	25.28	14220
2002-01-23	26.06	26.06	25.71	25.85	8940
2002-01-24	25.76	25.76	25.15	25.45	3720
2002-01-25	25.24	26.02	25.19	25.71	7640
2002-01-28	25.71	25.71	24.98	25.06	21100
2002-01-29	24.32	25.54	24.32	25.15	3480
2002-01-30	25.19	25.32	24.76	24.98	4780
2002-01-31	24.98	25.41	24.98	25.11	11400
2002-02-01	25.11	26.06	24.98	25.85	60420
2002-02-04	25.98	25.98	25.41	25.76	9800
2002-02-05	25.41	25.67	25.11	25.41	14120
2002-02-06	25.63	25.63	24.80	25.19	7160
2002-02-07	25.19	25.19	23.93	24.19	13200
2002-02-08	24.19	24.72	23.80	23.89	9020
2002-02-11	24.11	24.41	23.98	24.41	24140
2002-02-12	24.54	24.54	23.89	23.98	12120
2002-02-13	24.32	24.32	23.89	24.24	10140
2002-02-14	24.24	24.32	24.24	24.32	6100
2002-02-15	24.32	24.32	23.46	23.80	12340
2002-02-19	23.98	23.98	23.20	23.24	5920
2002-02-20	23.02	23.15	22.02	22.50	21700
2002-02-21	22.28	22.28	20.85	21.07	25320
2002-02-22	21.07	21.28	18.76	19.94	58100
2002-02-25	19.94	19.94	19.11	19.24	58160
2002-02-26	19.76	19.76	18.50	18.68	23320
2002-02-27	18.24	18.24	17.37	17.68	136900
2002-02-28	17.81	17.81	16.94	16.94	150640
2002-03-01	17.29	17.81	17.03	17.20	82520
2002-03-04	16.29	17.59	16.29	17.59	57620
2002-03-05	17.46	19.46	17.46	18.68	54780
2002-03-06	18.68	20.07	18.50	20.07	38200
2002-03-07	20.42	20.63	19.33	19.50	36280
2002-03-08	20.11	20.33	19.50	19.76	47000
2002-03-11	20.11	20.20	19.55	19.76	89100
2002-03-12	19.68	20.81	19.68	20.42	69460
2002-03-13	19.98	20.55	19.89	20.55	13040
2002-03-14	20.20	21.07	20.20	20.63	16060
2002-03-15	20.42	21.28	19.98	21.07	64140
2002-03-18	20.89	21.50	20.42	21.41	31480
2002-03-19	21.41	21.68	20.63	20.72	46600
2002-03-20	20.63	20.85	19.98	20.42	14420
2002-03-21	20.33	20.42	18.90	20.15	19760
2002-03-22	20.29	20.42	19.94	20.15	7020
2002-03-25	19.98	20.55	19.55	20.42	17300
2002-03-26	20.33	20.63	20.20	20.63	12000
2002-03-27	20.20	20.94	19.98	20.42	39220
2002-03-28	20.42	22.76	20.42	22.67	19440
2002-04-01	22.59	22.59	21.28	22.37	23620
2002-04-02	22.59	22.59	20.50	21.24	21060
2002-04-03	21.07	21.20	20.42	20.50	8680
2002-04-04	20.85	21.07	20.24	20.37	10260
2002-04-05	20.20	21.02	19.59	20.59	7720
2002-04-08	20.42	21.20	19.89	21.20	6000
2002-04-09	21.07	22.24	21.07	21.68	19500
2002-04-10	21.50	22.02	21.50	21.50	28460
2002-04-11	21.72	22.11	21.63	21.85	15460
2002-04-12	22.28	22.33	21.07	21.68	19300
2002-04-15	21.94	22.07	21.72	21.72	18600
2002-04-16	21.76	22.59	21.68	21.94	22940
2002-04-17	21.81	22.59	21.33	22.24	29400
2002-04-18	22.41	22.41	21.68	21.72	15180
2002-04-19	21.28	21.72	21.24	21.24	12040
2002-04-22	21.33	21.94	21.02	21.11	6600
2002-04-23	20.42	21.72	20.42	21.59	10460
2002-04-24	21.28	21.50	20.85	20.85	10900
2002-04-25	21.63	22.80	21.59	22.80	54200
2002-04-26	22.80	23.28	22.80	23.28	55360
2002-04-29	23.89	25.19	23.67	24.98	75300
2002-04-30	25.28	25.28	23.89	24.98	38260
2002-05-01	24.67	25.19	23.80	24.11	35400
2002-05-02	23.98	24.76	23.89	24.72	28020
2002-05-03	24.93	24.93	23.98	24.11	23940
2002-05-06	24.11	24.93	21.28	22.37	16320
2002-05-07	21.94	23.98	21.94	23.46	21340
2002-05-08	23.67	25.06	23.67	24.80	32200
2002-05-09	24.80	24.98	24.59	24.72	24440
2002-05-10	24.80	24.93	23.89	24.32	29360
2002-05-13	24.32	24.98	23.98	24.32	12660
2002-05-14	24.98	25.19	24.41	24.98	42000
2002-05-15	24.76	24.98	24.32	24.76	16920
2002-05-16	24.54	24.63	24.37	24.59	6640
2002-05-17	25.11	25.41	24.98	25.28	21600
2002-05-20	24.85	25.54	24.54	24.67	15800
2002-05-21	24.76	24.80	23.59	23.59	31020
2002-05-22	23.24	23.28	22.33	22.59	18340
2002-05-23	22.59	23.24	22.59	22.89	14100
2002-05-24	22.59	23.67	22.59	23.46	17660
2002-05-28	23.15	23.63	23.11	23.15	8180
2002-05-29	23.15	23.15	22.24	22.59	9480
2002-05-30	22.59	24.93	22.59	24.41	47040
2002-05-31	24.24	24.76	24.11	24.11	73580
2002-06-03	24.32	24.76	23.89	24.11	48100
2002-06-04	24.24	24.28	23.89	24.06	8780
2002-06-05	24.06	24.41	23.89	24.11	17840
2002-06-06	24.11	24.11	22.46	23.02	46940
2002-06-07	22.93	22.93	22.15	22.15	30380
2002-06-10	21.28	21.28	18.46	18.85	142720
2002-06-11	17.37	17.77	16.72	17.33	2174040
2002-06-12	17.33	18.11	17.33	18.11	472240
2002-06-13	17.98	18.24	17.68	17.98	299280
2002-06-14	17.81	17.90	17.37	17.77	130420
2002-06-17	17.98	18.03	17.37	17.46	131260
2002-06-18	17.46	17.68	17.37	17.42	73120
2002-06-19	17.37	17.77	17.37	17.42	43500
2002-06-20	17.72	17.81	17.42	17.81	99400
2002-06-21	17.81	17.81	17.42	17.64	40080
2002-06-24	17.59	17.77	17.37	17.59	93840
2002-06-25	17.59	17.59	17.42	17.51	285660
2002-06-26	17.37	17.42	16.94	17.37	583900
2002-06-27	17.72	17.81	16.94	17.37	186360
2002-06-28	17.51	17.77	17.16	17.51	226700
2002-07-01	17.51	17.90	17.16	17.72	92920
2002-07-02	17.59	17.68	17.20	17.42	155400
2002-07-03	17.42	17.59	15.42	17.37	110380
2002-07-05	17.59	17.94	17.37	17.72	35500
2002-07-08	17.59	17.68	16.94	17.59	56400
2002-07-09	17.59	17.59	17.16	17.33	30080
2002-07-10	17.07	17.16	14.99	16.81	96380
2002-07-11	17.03	17.29	16.07	17.03	56180
2002-07-12	17.24	17.24	16.72	16.90	9460
2002-07-15	17.16	17.16	15.98	17.03	22200
2002-07-16	17.16	17.33	16.03	16.07	48300
2002-07-17	16.07	16.42	13.03	13.90	97680
2002-07-18	13.90	14.90	13.34	14.68	30400
2002-07-19	14.25	14.51	13.51	14.12	23180
2002-07-22	14.12	14.64	13.47	13.81	30660
2002-07-23	14.03	14.29	13.03	13.64	49940
2002-07-24	13.47	14.25	13.47	14.25	59520
2002-07-25	14.25	14.33	12.25	12.60	289180
2002-07-26	13.03	13.03	12.64	12.81	80780
2002-07-29	13.03	13.03	12.21	12.47	77040
2002-07-30	12.51	12.64	11.95	12.21	125520
2002-07-31	12.29	12.81	12.16	12.25	47180
2002-08-01	12.38	13.38	12.38	13.03	39620
2002-08-02	13.20	13.42	13.03	13.20	34060
2002-08-05	13.03	13.42	13.03	13.07	15820
2002-08-06	13.25	13.25	13.03	13.16	25340
2002-08-07	13.38	13.47	13.03	13.16	13040
2002-08-08	13.25	15.29	13.25	15.29	22060
2002-08-09	15.29	16.38	15.20	16.03	60360
2002-08-12	15.85	16.81	15.64	16.72	107720
2002-08-13	16.51	17.81	15.90	17.59	146600
2002-08-14	17.37	17.81	17.24	17.55	42880
2002-08-15	17.59	18.03	17.59	17.98	30600
2002-08-16	17.81	17.81	17.37	17.51	19180
2002-08-19	17.37	17.81	16.90	16.98	25560
2002-08-20	16.94	16.94	16.20	16.85	36140
2002-08-21	16.94	17.07	14.86	15.64	48640
2002-08-22	15.64	16.72	15.51	16.51	46300
2002-08-23	16.94	17.37	16.51	16.98	86100
2002-08-26	17.29	17.29	16.72	16.90	31700
2002-08-27	16.51	17.03	16.29	16.51	34540
2002-08-28	16.94	16.94	16.03	16.07	25860
2002-08-29	15.85	16.68	15.85	16.59	20280
2002-08-30	16.16	16.51	15.85	16.51	6580
2002-09-03	16.51	16.51	15.68	15.77	36620
2002-09-04	15.98	16.07	15.85	16.03	9060
2002-09-05	16.03	16.07	15.85	15.94	10740
2002-09-06	15.77	15.85	14.25	14.55	114880
2002-09-09	14.77	15.29	14.59	14.64	180440
2002-09-10	14.59	14.77	13.90	14.33	91500
2002-09-11	14.77	15.59	14.77	15.38	17000
2002-09-12	14.94	15.20	14.59	14.77	145440
2002-09-13	14.68	15.51	14.68	15.51	19660
2002-09-16	15.42	15.42	14.33	15.12	11560
2002-09-17	15.29	15.46	14.59	15.20	18360
2002-09-18	15.20	15.85	14.77	15.77	28440
2002-09-19	15.33	16.90	15.20	15.38	11920
2002-09-20	15.20	15.46	14.99	15.29	125400
2002-09-23	14.99	15.20	14.33	14.99	32020
2002-09-24	14.33	14.55	13.94	14.25	28320
2002-09-25	14.25	14.77	13.90	14.55	29760
2002-09-26	14.90	15.20	14.77	15.07	33140
2002-09-27	14.77	15.07	13.90	14.12	57680
2002-09-30	14.55	15.12	14.12	14.68	27940
2002-10-01	14.25	14.99	13.68	14.68	7840
2002-10-02	14.68	14.99	14.42	14.99	30860
2002-10-03	14.77	14.77	14.20	14.20	7900
2002-10-04	14.68	15.07	14.20	14.99	9160
2002-10-07	14.90	15.20	14.33	14.46	9580
2002-10-08	14.33	14.77	13.47	13.94	13300
2002-10-09	14.03	14.77	13.90	14.33	244080
2002-10-10	14.25	14.42	13.81	13.81	206740
2002-10-11	13.90	13.90	12.16	13.03	51860
2002-10-14	12.90	13.20	12.51	12.81	22000
2002-10-15	12.29	12.42	12.08	12.42	94040
2002-10-16	12.08	12.38	11.99	12.16	65960
2002-10-17	12.81	13.90	12.42	13.90	17000
2002-10-18	13.68	13.68	13.03	13.47	21160
2002-10-21	13.47	14.99	13.12	14.99	17260
2002-10-22	15.12	15.12	13.03	13.20	24260
2002-10-23	13.20	14.12	13.20	13.94	6620
2002-10-24	14.33	14.64	13.12	14.33	7800
2002-10-25	13.90	14.12	13.25	13.90	13240
2002-10-28	13.90	14.25	13.03	13.60	15940
2002-10-29	13.90	14.03	12.38	13.03	106060
2002-10-30	12.94	13.25	12.90	13.03	33280
2002-10-31	13.03	13.60	12.90	13.25	33760
2002-11-01	13.16	13.47	12.90	12.94	17420
2002-11-04	12.94	13.29	12.94	12.94	14540
2002-11-05	12.94	13.25	12.90	13.03	14520
2002-11-06	13.16	13.42	12.94	12.99	42160
2002-11-07	13.25	14.12	13.03	13.47	84380
2002-11-08	13.64	13.94	13.38	13.51	36280
2002-11-11	13.51	13.99	13.25	13.81	5740
2002-11-12	13.86	14.51	13.03	13.34	312960
2002-11-13	13.34	14.07	13.34	13.94	14440
2002-11-14	13.90	14.55	13.90	14.29	20780
2002-11-15	14.33	14.33	13.51	13.64	19300
2002-11-18	13.86	14.33	13.86	14.12	79480
2002-11-19	14.12	14.25	13.77	13.94	22960
2002-11-20	13.90	14.12	13.68	14.03	14280
2002-11-21	13.90	14.12	13.47	13.77	55120
2002-11-22	13.77	14.77	13.77	14.55	72500
2002-11-25	14.33	15.98	13.99	14.90	58060
2002-11-26	14.77	16.59	14.33	15.85	49040
2002-11-27	16.03	16.42	15.55	15.85	53340
2002-11-29	15.94	16.07	15.85	16.07	17520
2002-12-02	16.07	16.07	14.90	15.64	15920
2002-12-03	14.77	15.20	14.68	15.20	18340
2002-12-04	14.99	15.33	14.20	15.07	16080
2002-12-05	15.51	15.51	14.77	14.94	15440
2002-12-06	15.33	15.38	14.33	14.33	30440
2002-12-09	14.55	15.20	14.33	14.81	142780
2002-12-10	15.33	15.33	14.33	14.59	31660
2002-12-11	14.86	14.94	14.55	14.68	22700
2002-12-12	14.86	14.86	14.33	14.33	28160
2002-12-13	14.99	14.99	14.33	14.46	13960
2002-12-16	15.12	15.12	14.33	14.73	22340
2002-12-17	14.77	14.77	14.55	14.77	18020
2002-12-18	14.68	14.77	14.55	14.59	42700
2002-12-19	14.77	14.81	14.55	14.77	12080
2002-12-20	14.77	14.81	14.55	14.77	11880
2002-12-23	14.77	14.77	13.16	14.68	28480
2002-12-24	14.68	14.94	14.25	14.77	14300
2002-12-26	14.77	16.07	14.77	15.85	53880
2002-12-27	15.64	16.94	15.03	16.94	54580
2002-12-30	17.16	17.16	15.98	16.46	112400
2002-12-31	16.46	16.72	15.85	16.51	46780
2003-01-02	16.72	17.37	16.07	16.42	17640
2003-01-03	16.42	16.64	15.85	16.51	38620
2003-01-06	16.51	16.51	15.98	16.25	8160
2003-01-07	16.25	16.55	16.25	16.46	27200
2003-01-08	16.64	16.64	15.81	15.98	13320
2003-01-09	15.77	16.51	15.77	16.51	15180
2003-01-10	16.29	16.51	15.85	16.16	19460
2003-01-13	16.07	16.42	15.16	15.42	48140
2003-01-14	15.33	15.85	13.90	15.29	80480
2003-01-15	15.20	15.29	14.94	15.20	16620
2003-01-16	15.20	15.20	14.81	15.20	16660
2003-01-17	14.99	15.46	14.90	15.07	6000
2003-01-21	14.99	15.42	14.99	15.07	24340
2003-01-22	14.55	15.12	14.55	14.77	9700
2003-01-23	14.77	14.90	14.12	14.77	9760
2003-01-24	14.55	14.77	13.90	14.55	65980
2003-01-27	14.33	14.38	13.51	14.12	24460
2003-01-28	14.25	14.25	13.03	13.47	47440
2003-01-29	13.25	13.25	12.94	13.03	74260
2003-01-30	13.03	14.16	13.03	14.03	32240
2003-01-31	13.81	13.99	13.29	13.68	10200
2003-02-03	13.55	14.03	13.47	13.86	13480
2003-02-04	13.99	14.12	13.25	13.60	9360
2003-02-05	13.81	13.81	13.25	13.29	6580
2003-02-06	13.51	13.51	12.55	12.60	58220
2003-02-07	12.81	12.99	11.95	12.16	98100
2003-02-10	12.16	12.25	11.29	11.64	20420
2003-02-11	11.68	12.16	10.34	10.69	99300
2003-02-12	10.42	10.47	8.73	8.90	144540
2003-02-13	9.12	9.30	8.77	9.03	71460
2003-02-14	9.34	9.56	8.90	8.95	47900
2003-02-18	9.12	9.51	8.69	8.73	41720
2003-02-19	8.90	9.03	7.99	7.99	78720
2003-02-20	8.90	8.95	7.73	7.73	58500
2003-02-21	7.91	8.04	7.60	7.60	86900
2003-02-24	7.73	7.91	7.47	7.60	60720
2003-02-25	7.64	7.82	7.38	7.38	60080
2003-02-26	7.60	7.73	6.82	6.86	93320
2003-02-27	7.17	7.60	7.08	7.17	69040
2003-02-28	7.17	7.47	6.91	7.30	85740
2003-03-03	7.51	7.51	6.73	6.78	34020
2003-03-04	6.73	6.95	6.30	6.39	95920
2003-03-05	6.52	6.52	5.21	5.95	254580
2003-03-06	6.30	6.73	5.17	5.17	264580
2003-03-07	5.43	6.08	5.21	5.65	271980
2003-03-10	5.86	5.86	5.43	5.52	53240
2003-03-11	5.56	5.65	5.30	5.43	48620
2003-03-12	5.47	5.60	5.30	5.43	170280
2003-03-13	5.52	5.65	5.30	5.39	105220
2003-03-14	5.47	5.56	5.30	5.56	67700
2003-03-17	5.65	6.25	5.56	6.12	115240
2003-03-18	6.30	6.56	5.65	5.86	159600
2003-03-19	6.08	6.52	6.04	6.30	54860
2003-03-20	6.34	6.65	6.30	6.34	69320
2003-03-21	6.52	7.17	6.52	7.17	87140
2003-03-24	6.86	7.34	6.52	6.65	126700
2003-03-25	6.86	7.17	6.34	7.04	63480
2003-03-26	7.12	7.47	6.95	7.25	89040
2003-03-27	7.38	7.38	6.95	7.17	26800
2003-03-28	7.17	7.30	6.95	7.17	25400
2003-03-31	6.95	7.30	6.73	6.78	42220
2003-04-01	6.69	6.69	6.12	6.30	188000
2003-04-02	6.34	6.39	6.21	6.30	65000
2003-04-03	6.25	6.42	6.21	6.41	108800
2003-04-04	6.36	6.95	6.36	6.88	122100
2003-04-07	6.97	7.02	6.86	6.99	134200
2003-04-08	7.25	7.31	7.17	7.22	191400
2003-04-09	7.25	7.47	7.25	7.43	63900
2003-04-10	7.45	7.64	7.41	7.56	51900
2003-04-11	7.57	7.68	7.56	7.64	95600
2003-04-14	7.66	7.66	7.32	7.54	76700
2003-04-15	7.51	7.59	7.43	7.43	159700
2003-04-16	7.51	7.56	7.43	7.46	114600
2003-04-17	7.47	7.66	7.12	7.12	170500
2003-04-21	7.17	7.57	7.16	7.38	51300
2003-04-22	7.42	7.53	7.21	7.47	56700
2003-04-23	7.47	7.56	7.47	7.54	392100
2003-04-24	7.50	7.50	7.34	7.35	97900
2003-04-25	7.30	7.35	7.22	7.24	49900
2003-04-28	7.19	7.64	7.19	7.64	120800
2003-04-29	7.64	7.73	7.56	7.59	105000
2003-04-30	7.58	7.64	7.57	7.58	24300
2003-05-01	7.60	7.69	7.60	7.64	84000
2003-05-02	7.60	7.90	7.60	7.76	82700
2003-05-05	7.77	7.99	7.77	7.95	159800
2003-05-06	7.91	7.98	7.86	7.86	105300
2003-05-07	7.91	8.07	7.82	8.06	159300
2003-05-08	8.10	8.10	7.93	8.05	109300
2003-05-09	8.04	8.11	8.02	8.10	170000
2003-05-12	7.99	8.15	7.96	8.04	53700
2003-05-13	7.99	8.04	7.50	7.84	63100
2003-05-14	7.78	7.83	7.54	7.83	91700
2003-05-15	7.52	7.81	7.48	7.78	34900
2003-05-16	7.69	7.78	7.57	7.78	60100
2003-05-19	7.64	7.71	7.45	7.62	68600
2003-05-20	7.56	7.60	7.34	7.60	107300
2003-05-21	7.64	7.82	7.47	7.67	45700
2003-05-22	7.58	7.83	7.55	7.56	37200
2003-05-23	7.57	7.71	7.45	7.60	86600
2003-05-27	7.56	7.56	7.42	7.43	49100
2003-05-28	7.42	7.46	7.38	7.39	25700
2003-05-29	7.42	7.42	7.25	7.25	67400
2003-05-30	7.30	7.30	7.18	7.25	31500
2003-06-02	7.25	7.41	7.20	7.41	47200
2003-06-03	7.43	7.53	7.38	7.53	66800
2003-06-04	7.45	8.21	7.43	8.19	138800
2003-06-05	8.24	8.60	8.24	8.54	62500
2003-06-06	8.45	8.69	8.45	8.64	41000
2003-06-09	8.60	8.66	8.29	8.37	20100
2003-06-10	8.46	8.57	8.26	8.57	28200
2003-06-11	8.69	8.69	8.60	8.69	84700
2003-06-12	8.64	8.90	8.61	8.65	44100
2003-06-13	8.73	8.76	8.56	8.60	18100
2003-06-16	8.64	8.73	8.60	8.73	51500
2003-06-17	8.82	8.82	8.62	8.69	28200
2003-06-18	8.69	8.71	8.32	8.71	34400
2003-06-19	8.84	8.86	8.62	8.73	54300
2003-06-20	8.82	8.82	8.68	8.73	101500
2003-06-23	8.64	8.69	8.57	8.67	32800
2003-06-24	8.60	8.81	8.56	8.69	43800
2003-06-25	8.70	8.90	8.69	8.69	180800
2003-06-26	8.69	8.73	8.47	8.50	36300
2003-06-27	8.44	8.50	8.16	8.23	51700
2003-06-30	8.18	8.30	8.10	8.29	27200
2003-07-01	8.20	8.24	8.04	8.16	53700
2003-07-02	8.18	8.37	8.17	8.33	39800
2003-07-03	8.33	8.38	8.28	8.38	7800
2003-07-07	8.47	8.50	8.06	8.20	40300
2003-07-08	8.24	8.24	8.09	8.19	33400
2003-07-09	8.19	8.25	8.04	8.19	36800
2003-07-10	8.24	8.24	8.02	8.06	21000
2003-07-11	8.04	8.25	8.04	8.19	49900
2003-07-14	8.11	8.21	7.70	7.82	98700
2003-07-15	7.73	7.73	7.08	7.42	249300
2003-07-16	7.51	7.51	7.09	7.25	180900
2003-07-17	7.25	7.69	7.25	7.48	96600
2003-07-18	7.56	7.82	7.49	7.60	28300
2003-07-21	7.64	7.64	7.47	7.62	8500
2003-07-22	7.56	7.64	7.46	7.46	65700
2003-07-23	7.60	7.60	7.42	7.43	12400
2003-07-24	7.51	7.78	7.51	7.73	208200
2003-07-25	7.74	7.77	7.66	7.67	47100
2003-07-28	7.73	7.84	7.60	7.71	98600
2003-07-29	7.71	7.91	7.69	7.83	34200
2003-07-30	7.82	7.94	7.82	7.93	75700
2003-07-31	7.95	8.25	7.95	8.24	138200
2003-08-01	8.25	8.39	8.22	8.38	104800
2003-08-04	8.46	8.86	8.34	8.82	322800
2003-08-05	8.86	9.27	8.86	9.21	251100
2003-08-06	9.30	9.43	9.25	9.32	122500
2003-08-07	9.34	9.36	9.12	9.35	60400
2003-08-08	9.30	9.30	9.21	9.30	27800
2003-08-11	9.21	9.24	9.13	9.21	26500
2003-08-12	9.17	9.37	9.17	9.30	145900
2003-08-13	9.29	10.34	9.29	9.82	330300
2003-08-14	9.73	10.37	9.64	10.21	121200
2003-08-15	10.25	10.42	10.25	10.38	20100
2003-08-18	10.41	10.56	10.17	10.44	69400
2003-08-19	10.51	10.90	10.50	10.86	197000
2003-08-20	10.86	10.86	10.73	10.82	48800
2003-08-21	10.90	10.98	10.74	10.86	184900
2003-08-22	10.96	11.12	10.78	11.05	55900
2003-08-25	10.90	10.90	10.72	10.81	69500
2003-08-26	10.73	10.95	10.41	10.95	127300
2003-08-27	10.83	10.99	10.79	10.99	21800
2003-08-28	10.99	11.25	10.99	11.22	26000
2003-08-29	11.29	12.09	11.29	12.06	166800
2003-09-02	12.14	12.68	12.14	12.49	212300
2003-09-03	12.58	12.81	12.53	12.53	132600
2003-09-04	12.34	12.50	12.05	12.13	125000
2003-09-05	12.14	12.14	11.80	11.81	75900
2003-09-08	11.81	12.32	11.81	12.23	101600
2003-09-09	12.29	12.44	12.16	12.22	50800
2003-09-10	12.31	12.34	11.81	11.86	112600
2003-09-11	11.90	11.94	11.29	11.36	125300
2003-09-12	11.42	11.50	11.32	11.43	64300
2003-09-15	11.47	11.49	11.05	11.27	66700
2003-09-16	11.47	11.48	11.28	11.38	59400
2003-09-17	11.43	11.49	11.32	11.42	35800
2003-09-18	11.44	11.73	11.42	11.69	72800
2003-09-19	11.90	12.14	11.87	11.96	74500
2003-09-22	12.08	12.08	11.28	11.29	84100
2003-09-23	11.29	11.52	11.29	11.47	47000
2003-09-24	11.55	11.55	11.12	11.15	55800
2003-09-25	11.29	11.38	10.86	10.88	56200
2003-09-26	11.03	11.03	10.86	10.88	34900
2003-09-29	11.01	11.10	10.86	10.96	50600
2003-09-30	10.96	11.18	10.60	11.14	67500
2003-10-01	11.29	11.76	11.25	11.76	93900
2003-10-02	11.70	11.72	10.99	11.26	118800
2003-10-03	11.27	11.38	10.62	10.83	163300
2003-10-06	10.90	11.36	10.90	11.34	123800
2003-10-07	11.28	11.42	11.09	11.29	65600
2003-10-08	11.38	11.72	11.38	11.63	81900
2003-10-09	11.80	11.87	11.64	11.64	109200
2003-10-10	11.55	11.68	11.15	11.22	59500
2003-10-13	11.31	11.73	11.29	11.53	71700
2003-10-14	11.29	11.70	11.25	11.70	58600
2003-10-15	11.73	11.80	11.52	11.75	76700
2003-10-16	11.74	11.81	11.51	11.75	83300
2003-10-17	11.77	11.97	11.55	11.77	84500
2003-10-20	11.90	11.90	11.39	11.48	120500
2003-10-21	11.39	11.90	11.35	11.84	61800
2003-10-22	11.75	11.77	11.23	11.26	161700
2003-10-23	11.22	11.38	10.73	11.38	207800
2003-10-24	11.38	11.73	11.10	11.69	103500
2003-10-27	11.73	11.98	11.73	11.82	61600
2003-10-28	11.95	12.03	11.60	12.00	50300
2003-10-29	12.08	12.08	11.77	11.98	57000
2003-10-30	11.98	12.07	11.91	11.95	67400
2003-10-31	11.90	11.90	11.61	11.61	92300
2003-11-03	11.66	11.81	11.62	11.68	63100
2003-11-04	11.77	11.88	11.68	11.81	90800
2003-11-05	11.86	11.86	11.56	11.61	59700
2003-11-06	11.60	11.86	11.57	11.72	66200
2003-11-07	11.75	11.78	11.67	11.73	50400
2003-11-10	11.77	11.77	11.42	11.56	183600
2003-11-11	11.56	11.59	11.21	11.22	48600
2003-11-12	11.12	11.69	11.12	11.43	134300
2003-11-13	11.55	11.64	11.48	11.56	53000
2003-11-14	11.51	11.77	11.48	11.76	90200
2003-11-17	11.73	11.73	11.03	11.03	77000
2003-11-18	11.08	11.30	11.08	11.09	27000
2003-11-19	11.17	11.70	11.05	11.70	80500
2003-11-20	11.66	11.66	11.35	11.39	25900
2003-11-21	11.38	11.59	11.38	11.55	26900
2003-11-24	11.54	11.81	11.54	11.80	35700
2003-11-25	11.81	12.01	11.73	11.80	75200
2003-11-26	11.84	11.93	11.70	11.90	29900
2003-11-28	11.90	12.07	11.90	12.06	24300
2003-12-01	12.03	12.54	11.97	12.51	60300
2003-12-02	12.42	12.50	12.29	12.46	75200
2003-12-03	12.51	12.67	12.51	12.55	150100
2003-12-04	12.58	12.58	12.32	12.41	61600
2003-12-05	12.47	12.62	12.38	12.41	112800
2003-12-08	12.51	12.58	12.20	12.30	51700
2003-12-09	12.39	12.71	12.38	12.64	195100
2003-12-10	12.81	12.94	12.53	12.53	219800
2003-12-11	12.57	12.74	12.34	12.68	114700
2003-12-12	12.86	13.42	12.74	13.27	153400
2003-12-15	13.40	13.42	13.18	13.25	164400
2003-12-16	13.25	13.38	13.19	13.29	83000
2003-12-17	13.29	14.07	13.25	13.97	338900
2003-12-18	13.97	14.64	13.80	14.62	245800
2003-12-19	14.68	14.91	14.53	14.79	219200
2003-12-22	14.81	14.86	14.59	14.77	171200
2003-12-23	14.75	14.77	14.41	14.55	74300
2003-12-24	14.51	14.51	13.70	14.06	138100
2003-12-26	14.06	14.07	13.97	14.05	43000
2003-12-29	14.09	14.35	14.05	14.35	81600
2003-12-30	14.33	14.37	14.06	14.33	49700
2003-12-31	14.33	14.54	14.22	14.42	73300
2004-01-02	14.55	14.64	14.44	14.45	72400
2004-01-05	14.36	14.49	14.12	14.33	88000
2004-01-06	14.25	14.54	14.25	14.42	49800
2004-01-07	14.42	14.42	14.12	14.23	92900
2004-01-08	14.33	14.76	14.32	14.69	89900
2004-01-09	14.64	14.64	14.24	14.54	69100
2004-01-12	14.51	14.51	14.25	14.51	55900
2004-01-13	14.49	14.69	14.26	14.67	65000
2004-01-14	14.75	15.21	14.59	15.21	67400
2004-01-15	15.07	15.07	14.59	14.65	86900
2004-01-16	14.77	15.16	14.73	14.88	60700
2004-01-20	14.84	15.09	14.52	14.64	158900
2004-01-21	14.64	15.19	14.57	15.03	82500
2004-01-22	14.89	15.19	14.80	15.09	159500
2004-01-23	15.12	15.41	14.98	15.16	108600
2004-01-26	15.38	15.44	15.20	15.39	103200
2004-01-27	15.61	15.80	15.28	15.32	136200
2004-01-28	14.86	15.08	14.49	14.79	136100
2004-01-29	14.86	14.94	14.33	14.59	152500
2004-01-30	14.59	14.59	14.13	14.22	90400
2004-02-02	14.07	14.36	14.07	14.29	62200
2004-02-03	14.38	14.48	14.22	14.40	49100
2004-02-04	14.35	14.59	13.75	14.55	146200
2004-02-05	14.51	15.07	14.30	14.51	151900
2004-02-06	14.51	14.91	14.16	14.77	119500
2004-02-09	14.86	15.06	14.72	14.86	60900
2004-02-10	15.18	15.18	14.53	14.79	98900
2004-02-11	14.70	15.64	14.70	15.49	210400
2004-02-12	15.54	15.55	14.88	14.90	85800
2004-02-13	14.79	15.08	14.73	15.03	184400
2004-02-17	15.46	16.29	15.12	16.29	414700
2004-02-18	16.38	16.40	15.80	16.18	154600
2004-02-19	16.18	16.25	15.84	16.03	83900
2004-02-20	16.04	16.12	15.77	16.03	155400
2004-02-23	16.05	16.15	15.10	15.18	175800
2004-02-24	15.15	15.37	14.69	15.32	181300
2004-02-25	15.25	15.94	15.22	15.83	125200
2004-02-26	15.83	16.07	15.68	15.88	71000
2004-02-27	15.81	16.20	15.65	16.08	89800
2004-03-01	16.42	16.45	16.15	16.29	104000
2004-03-02	16.29	16.68	16.16	16.40	186100
2004-03-03	16.40	16.53	15.90	16.07	117500
2004-03-04	16.17	16.22	15.98	16.15	51300
2004-03-05	16.12	16.18	15.93	16.18	36000
2004-03-08	16.07	16.25	15.85	16.07	63900
2004-03-09	16.09	16.14	15.59	15.78	106000
2004-03-10	15.86	15.92	15.03	15.09	129700
2004-03-11	15.01	15.01	14.59	14.76	244300
2004-03-12	14.77	15.23	14.59	15.21	154200
2004-03-15	15.00	15.04	14.86	14.86	111300
2004-03-16	14.94	15.19	14.94	15.12	45500
2004-03-17	15.64	15.71	15.32	15.58	100200
2004-03-18	15.68	15.68	15.38	15.51	32100
2004-03-19	15.55	15.77	15.46	15.52	31300
2004-03-22	15.57	15.57	14.73	14.81	57500
2004-03-23	14.86	15.00	14.66	14.86	47700
2004-03-24	14.68	14.93	14.68	14.89	36000
2004-03-25	15.03	15.77	14.86	15.60	76700
2004-03-26	15.55	15.55	15.29	15.38	53700
2004-03-29	15.45	15.55	15.36	15.42	261100
2004-03-30	15.51	16.22	15.38	15.97	256100
2004-03-31	16.12	16.37	15.68	16.26	71000
2004-04-01	16.71	16.83	16.20	16.64	216500
2004-04-02	17.04	17.46	16.87	17.18	164800
2004-04-05	17.11	17.57	16.99	17.51	195600
2004-04-06	17.42	17.59	17.27	17.37	202300
2004-04-07	17.37	17.46	16.59	17.24	175000
2004-04-08	17.90	17.98	17.24	17.65	261400
2004-04-12	17.81	17.85	17.37	17.49	66400
2004-04-13	17.51	17.51	17.20	17.21	149300
2004-04-14	17.27	17.29	16.84	16.96	97300
2004-04-15	16.94	17.16	16.91	16.92	38600
2004-04-16	16.94	17.44	16.88	17.39	87000
2004-04-19	17.37	17.42	16.66	17.11	122900
2004-04-20	17.24	17.61	17.07	17.13	194100
2004-04-21	17.31	17.37	16.95	17.12	111600
2004-04-22	17.32	18.10	17.29	18.02	276900
2004-04-23	18.16	18.21	17.68	17.93	208700
2004-04-26	18.19	18.76	18.10	18.50	349700
2004-04-27	18.57	19.03	18.29	18.57	268900
2004-04-28	18.53	18.78	17.90	18.07	415200
2004-04-29	18.03	18.03	17.64	17.94	345000
2004-04-30	17.94	17.96	16.84	17.25	257500
2004-05-03	17.27	17.35	16.78	17.16	137500
2004-05-04	17.29	17.47	17.11	17.35	122200
2004-05-05	17.55	17.57	17.05	17.24	102000
2004-05-06	17.18	17.18	16.38	16.56	153300
2004-05-07	16.52	16.52	15.67	16.08	196200
2004-05-10	15.77	16.00	15.64	15.87	118900
2004-05-11	16.29	16.29	15.80	15.85	100100
2004-05-12	15.92	16.25	15.71	16.00	137000
2004-05-13	15.92	16.46	15.92	16.07	183000
2004-05-14	15.93	16.07	15.83	15.85	125400
2004-05-17	15.80	15.87	15.46	15.63	152200
2004-05-18	15.81	16.17	15.64	16.11	246100
2004-05-19	16.51	16.93	16.47	16.59	186800
2004-05-20	16.51	16.51	15.94	16.18	141400
2004-05-21	16.18	16.20	15.91	16.00	85500
2004-05-24	16.11	16.45	16.03	16.11	66800
2004-05-25	16.18	16.32	16.12	16.32	82700
2004-05-26	16.38	16.63	16.38	16.54	49400
2004-05-27	16.64	16.77	16.57	16.68	101800
2004-05-28	16.68	17.03	16.68	16.75	61100
2004-06-01	16.75	16.90	16.51	16.74	46300
2004-06-02	16.68	17.37	16.68	17.37	123500
2004-06-03	17.37	17.37	17.16	17.29	128000
2004-06-04	17.29	17.37	16.97	17.17	97100
2004-06-07	17.44	17.59	17.43	17.50	56300
2004-06-08	17.50	17.66	17.33	17.59	93000
2004-06-09	17.67	17.68	17.35	17.35	39400
2004-06-10	17.37	17.64	17.29	17.46	43100
2004-06-14	17.38	17.38	16.45	16.54	120300
2004-06-15	16.51	17.21	16.33	16.68	129800
2004-06-16	16.72	17.13	16.72	17.10	35400
2004-06-17	17.10	17.72	17.10	17.69	138200
2004-06-18	17.64	17.88	17.58	17.81	60300
2004-06-21	18.23	18.23	17.57	17.68	64600
2004-06-22	17.94	17.98	17.81	17.88	58400
2004-06-23	17.97	17.97	17.85	17.97	44600
2004-06-24	17.88	18.13	17.81	17.97	41600
2004-06-25	17.91	18.24	17.84	18.13	28700
2004-06-28	18.17	18.31	17.91	17.98	41900
2004-06-29	17.81	17.98	17.81	17.90	26000
2004-06-30	17.94	18.03	17.78	17.93	44300
2004-07-01	18.02	18.24	17.81	17.82	62600
2004-07-02	17.82	17.93	17.74	17.81	32100
2004-07-06	17.81	18.18	17.81	17.95	46200
2004-07-07	17.96	17.98	17.86	17.97	45400
2004-07-08	18.07	18.24	17.97	18.07	86100
2004-07-09	18.04	18.16	17.53	17.60	80900
2004-07-12	17.65	18.10	17.55	18.04	47500
2004-07-13	18.04	18.08	16.94	17.35	124000
2004-07-14	17.37	17.74	17.37	17.55	56100
2004-07-15	17.59	17.85	17.42	17.42	72200
2004-07-16	17.55	17.84	17.47	17.56	36200
2004-07-19	17.59	17.77	17.49	17.49	76900
2004-07-20	17.59	17.99	17.42	17.63	81700
2004-07-21	17.63	17.63	17.17	17.32	73500
2004-07-22	17.24	17.44	17.11	17.29	71400
2004-07-23	18.07	18.24	17.26	17.37	125500
2004-07-26	17.22	17.29	16.94	17.16	61300
2004-07-27	17.16	17.50	17.06	17.39	230000
2004-07-28	17.45	17.51	17.11	17.42	283200
2004-07-29	17.52	17.52	17.22	17.42	135800
2004-07-30	17.43	17.44	17.11	17.11	115600
2004-08-02	17.07	17.37	17.02	17.22	99300
2004-08-03	17.17	17.19	16.72	16.85	114700
2004-08-04	16.94	16.94	16.33	16.66	86300
2004-08-05	16.72	16.74	16.32	16.38	65200
2004-08-06	16.29	16.67	16.26	16.56	78600
2004-08-09	16.47	16.54	16.34	16.38	52900
2004-08-10	16.46	16.59	16.33	16.48	25100
2004-08-11	16.39	16.77	16.31	16.77	76000
2004-08-12	16.68	16.68	14.86	15.90	320900
2004-08-13	15.89	15.89	15.29	15.46	92100
2004-08-16	15.55	16.09	15.55	15.83	66500
2004-08-17	15.86	16.01	15.26	15.39	98800
2004-08-18	15.34	15.70	14.69	15.49	118300
2004-08-19	15.38	15.48	14.14	14.38	116900
2004-08-20	14.51	14.93	14.46	14.78	121800
2004-08-23	15.25	15.25	14.94	15.07	72300
2004-08-24	15.16	15.58	15.16	15.44	84500
2004-08-25	15.26	15.54	15.25	15.47	45900
2004-08-26	15.33	15.53	15.12	15.19	42700
2004-08-27	15.20	15.48	15.20	15.43	42100
2004-08-30	15.38	15.52	15.21	15.46	81300
2004-08-31	15.38	15.46	15.03	15.09	36100
2004-09-01	14.99	15.61	14.99	15.52	50400
2004-09-02	15.43	15.84	15.43	15.72	64800
2004-09-03	15.74	15.78	15.46	15.59	64600
2004-09-07	15.59	16.20	15.59	16.18	58000
2004-09-08	16.18	16.18	15.92	15.99	58100
2004-09-09	16.03	16.14	15.90	16.07	106700
2004-09-10	16.07	16.41	16.00	16.38	80100
2004-09-13	16.29	16.38	16.25	16.31	36300
2004-09-14	16.22	16.22	15.73	16.08	67900
2004-09-15	16.05	16.38	16.05	16.29	50600
2004-09-16	16.32	16.32	16.16	16.25	24200
2004-09-17	16.25	16.31	15.88	15.95	46400
2004-09-20	15.95	16.02	15.77	15.87	98200
2004-09-21	15.77	16.07	15.77	15.93	59900
2004-09-22	15.90	16.71	15.90	16.17	156600
2004-09-23	16.17	16.42	16.15	16.33	84800
2004-09-24	16.46	16.67	16.38	16.58	64700
2004-09-27	16.58	16.58	16.30	16.38	79200
2004-09-28	16.33	16.62	16.32	16.49	99000
2004-09-29	16.51	16.91	16.43	16.77	129600
2004-09-30	16.85	17.03	16.73	17.01	54800
2004-10-01	16.87	17.30	16.84	17.29	60100
2004-10-04	17.16	17.37	16.87	17.11	152700
2004-10-05	17.24	17.32	16.70	16.85	134300
2004-10-06	16.77	16.94	16.77	16.90	67000
2004-10-07	16.86	17.17	16.78	16.96	72700
2004-10-08	16.92	17.22	16.59	16.98	60900
2004-10-11	16.85	17.11	16.51	16.62	31500
2004-10-12	16.59	16.59	16.29	16.41	31400
2004-10-13	16.33	16.33	15.85	15.85	53900
2004-10-14	15.83	15.90	15.56	15.56	112800
2004-10-15	15.63	15.81	15.51	15.64	82500
2004-10-18	15.51	15.77	15.48	15.59	70200
2004-10-19	15.46	15.55	15.09	15.12	62400
2004-10-20	15.07	15.13	14.91	15.05	155900
2004-10-21	15.09	15.18	14.89	14.90	52400
2004-10-22	14.96	15.28	14.96	15.15	125600
2004-10-25	15.09	15.12	14.72	14.77	57600
2004-10-26	14.64	14.92	14.59	14.73	62600
2004-10-27	14.81	14.99	14.66	14.73	112600
2004-10-28	14.77	14.84	14.73	14.76	104300
2004-10-29	14.76	14.92	14.73	14.81	183700
2004-11-01	14.83	14.85	14.06	14.09	140600
2004-11-02	14.31	14.86	14.17	14.67	106500
2004-11-03	14.73	14.99	14.48	14.59	47900
2004-11-04	14.60	15.53	14.56	15.31	101000
2004-11-05	15.33	15.72	15.33	15.57	117700
2004-11-08	15.57	15.72	15.42	15.69	126200
2004-11-09	15.69	16.10	15.59	16.00	133900
2004-11-10	16.07	16.22	15.89	16.11	149100
2004-11-11	16.33	16.43	16.13	16.28	116600
2004-11-12	16.25	16.49	16.11	16.19	70000
2004-11-15	16.28	16.40	16.16	16.32	65500
2004-11-16	16.25	16.38	16.21	16.25	85500
2004-11-17	16.25	16.59	16.25	16.45	109700
2004-11-18	16.45	16.77	16.45	16.58	64300
2004-11-19	16.55	16.55	15.87	16.16	47500
2004-11-22	16.07	16.21	15.89	16.05	37400
2004-11-23	16.33	16.56	15.59	15.64	164600
2004-11-24	15.64	16.09	15.64	16.02	89000
2004-11-26	16.05	16.16	15.93	15.98	37500
2004-11-29	16.03	16.07	15.63	15.85	83100
2004-11-30	15.90	16.30	15.57	16.28	114000
2004-12-01	16.25	16.40	16.17	16.33	69100
2004-12-02	16.31	16.33	15.86	15.92	46000
2004-12-03	15.94	16.12	15.65	15.99	73400
2004-12-06	15.93	15.98	15.72	15.74	38500
2004-12-07	15.72	16.00	15.67	15.68	29200
2004-12-08	15.72	15.76	15.64	15.72	49600
2004-12-09	15.78	16.01	15.65	15.90	60700
2004-12-10	15.72	16.07	15.64	15.69	45000
2004-12-13	15.72	16.03	15.31	15.73	64400
2004-12-14	15.85	16.05	15.80	15.97	43200
2004-12-15	16.07	16.80	16.07	16.74	130500
2004-12-16	16.81	16.90	16.59	16.61	133600
2004-12-17	16.59	16.61	16.44	16.46	68500
2004-12-20	16.48	16.57	15.97	16.36	89400
2004-12-21	16.36	16.51	16.34	16.47	57400
2004-12-22	16.34	16.72	16.34	16.48	87600
2004-12-23	16.48	16.50	16.00	16.07	64900
2004-12-27	16.20	16.85	16.20	16.61	93300
2004-12-28	16.61	16.63	16.38	16.56	110400
2004-12-29	16.56	16.64	16.42	16.44	74600
2004-12-30	16.38	16.90	16.38	16.84	73100
2004-12-31	16.51	16.94	16.38	16.83	47200
2005-01-03	16.77	16.98	16.35	16.35	54400
2005-01-04	16.49	16.64	16.39	16.56	78100
2005-01-05	16.51	16.60	15.90	15.90	53100
2005-01-06	15.94	16.31	15.85	16.12	44900
2005-01-07	16.03	16.15	15.97	16.05	44600
2005-01-10	16.15	16.39	16.05	16.23	52400
2005-01-11	16.19	16.31	15.94	16.07	61800
2005-01-12	16.07	16.25	15.93	16.10	37700
2005-01-13	16.12	16.12	15.47	15.55	59500
2005-01-14	15.59	16.05	15.59	15.96	59000
2005-01-18	15.85	15.90	15.48	15.67	120300
2005-01-19	15.67	16.09	15.67	16.00	40200
2005-01-20	16.05	16.18	15.85	15.85	83300
2005-01-21	15.97	15.97	15.59	15.72	68200
2005-01-24	15.64	15.64	15.46	15.46	49700
2005-01-25	15.42	15.72	15.42	15.64	32200
2005-01-26	15.64	15.64	15.29	15.42	44000
2005-01-27	15.36	15.64	15.06	15.43	60600
2005-01-28	15.51	15.94	15.43	15.83	97700
2005-01-31	15.83	16.25	15.72	16.12	75700
2005-02-01	16.26	16.26	15.97	16.08	54300
2005-02-02	16.05	16.29	15.87	16.22	91200
2005-02-03	16.12	16.25	15.58	15.76	196400
2005-02-04	15.25	15.25	14.38	14.51	311100
2005-02-07	14.42	14.86	14.42	14.62	150500
2005-02-08	14.62	14.86	14.42	14.82	81500
2005-02-09	14.77	14.91	14.66	14.76	55800
2005-02-10	14.86	14.92	14.48	14.77	99900
2005-02-11	14.73	15.10	14.62	14.92	88900
2005-02-14	14.94	14.94	14.67	14.67	99000
2005-02-15	14.67	14.78	14.33	14.51	172000
2005-02-16	14.43	14.66	14.43	14.64	73800
2005-02-17	14.64	14.90	14.55	14.78	79200
2005-02-18	14.77	14.87	14.64	14.71	41200
2005-02-22	14.69	14.77	14.46	14.59	50900
2005-02-23	14.60	14.92	14.51	14.87	105000
2005-02-24	14.90	15.16	14.77	15.11	88900
2005-02-25	15.10	15.63	15.05	15.61	82200
2005-02-28	15.59	15.81	15.45	15.76	84400
2005-03-01	15.64	15.72	15.51	15.59	129900
2005-03-02	15.23	15.72	15.23	15.71	130000
2005-03-03	15.64	15.81	15.59	15.68	54600
2005-03-04	15.64	15.98	15.64	15.72	84400
2005-03-07	15.72	16.62	15.66	16.38	198400
2005-03-08	16.29	16.37	15.85	15.93	119900
2005-03-09	16.03	16.11	15.85	15.89	45900
2005-03-10	15.85	16.28	15.83	16.22	31400
2005-03-11	16.12	16.28	15.93	16.22	76100
2005-03-14	16.27	16.42	16.16	16.19	48500
2005-03-15	16.25	16.45	16.19	16.37	73200
2005-03-16	16.29	16.45	16.29	16.31	32600
2005-03-17	16.31	16.37	15.90	16.27	43200
2005-03-18	16.13	16.48	15.96	16.16	41300
2005-03-21	16.07	16.27	15.97	16.12	37700
2005-03-22	16.05	16.38	16.05	16.22	35500
2005-03-23	16.23	16.29	15.56	15.61	53800
2005-03-24	15.58	15.81	15.58	15.77	24600
2005-03-28	15.85	15.92	15.55	15.72	78500
2005-03-29	15.78	15.91	15.56	15.63	105900
2005-03-30	15.52	15.81	15.44	15.64	18900
2005-03-31	15.68	16.38	15.68	16.32	100400
2005-04-01	16.32	16.35	15.54	15.54	53200
2005-04-04	15.45	15.96	15.38	15.82	39300
2005-04-05	15.71	16.05	15.69	15.96	50400
2005-04-06	15.96	16.25	15.96	16.16	52100
2005-04-07	16.05	16.28	15.84	16.03	52800
2005-04-08	16.03	16.16	15.92	15.98	14300
2005-04-11	15.67	15.98	15.65	15.73	32100
2005-04-12	15.82	15.82	15.48	15.80	75100
2005-04-13	15.72	16.01	15.72	15.86	15700
2005-04-14	15.86	15.86	15.41	15.55	68800
2005-04-15	15.51	15.65	15.20	15.40	81400
2005-04-18	15.29	15.59	15.15	15.51	93000
2005-04-19	15.51	15.75	15.43	15.67	86300
2005-04-20	16.29	16.47	15.61	15.71	57700
2005-04-21	15.77	15.86	15.35	15.59	76100
2005-04-22	15.68	15.68	15.59	15.64	304600
2005-04-25	15.63	15.65	15.58	15.64	37800
2005-04-26	15.64	15.64	15.56	15.59	58500
2005-04-27	15.57	15.64	15.56	15.62	35800
2005-04-28	15.71	15.71	15.46	15.59	153500
2005-04-29	15.50	15.70	15.50	15.60	327200
2005-05-02	15.55	15.55	15.39	15.51	155200
2005-05-03	15.51	15.52	14.51	14.86	165100
2005-05-04	14.77	15.18	14.75	15.12	60100
2005-05-05	15.23	15.35	15.06	15.06	45600
2005-05-06	15.09	15.38	15.05	15.25	64100
2005-05-09	15.16	15.45	15.12	15.27	35600
2005-05-10	15.33	15.51	14.99	15.27	26000
2005-05-11	15.10	15.38	14.99	15.26	49900
2005-05-12	15.25	15.45	14.83	14.91	79700
2005-05-13	14.86	15.12	14.67	14.68	54500
2005-05-16	14.77	14.95	14.77	14.87	38000
2005-05-17	14.81	15.39	14.79	15.26	121700
2005-05-18	15.14	15.53	14.92	15.33	112100
2005-05-19	15.16	15.54	15.15	15.19	37300
2005-05-20	14.99	15.19	14.86	14.96	56700
2005-05-23	14.86	15.28	14.81	14.93	37300
2005-05-24	15.03	15.25	14.86	15.17	46100
2005-05-25	15.03	15.04	14.68	14.81	69800
2005-05-26	14.77	15.28	14.73	15.25	48500
2005-05-27	15.29	15.54	15.13	15.42	33400
2005-05-31	15.50	15.51	15.37	15.49	26600
2005-06-01	15.41	15.51	15.32	15.49	38900
2005-06-02	15.62	15.72	15.11	15.11	34600
2005-06-03	15.16	15.55	15.16	15.40	35100
2005-06-06	15.32	15.70	15.32	15.65	58100
2005-06-07	15.65	16.19	15.65	16.14	57600
2005-06-08	16.20	16.31	15.88	16.14	70800
2005-06-09	16.07	16.20	16.01	16.18	51600
2005-06-10	16.26	16.37	16.07	16.18	28500
2005-06-13	16.09	16.51	16.05	16.15	56700
2005-06-14	16.06	16.16	15.98	16.05	21400
2005-06-15	15.98	16.15	15.85	15.92	25000
2005-06-16	15.98	16.29	15.98	16.14	24100
2005-06-17	16.12	16.26	15.99	16.13	84200
2005-06-20	16.25	16.46	16.10	16.41	42800
2005-06-21	16.37	16.40	16.06	16.18	39600
2005-06-22	16.20	16.42	16.19	16.38	57300
2005-06-23	16.33	16.38	16.11	16.24	31700
2005-06-24	16.25	16.33	16.12	16.16	51200
2005-06-27	16.19	16.53	16.16	16.53	44000
2005-06-28	16.45	16.46	16.09	16.36	38100
2005-06-29	16.51	16.71	16.39	16.51	66200
2005-06-30	16.55	16.59	16.24	16.41	36500
2005-07-01	16.71	16.71	16.51	16.51	107300
2005-07-05	16.69	16.69	16.52	16.59	66300
2005-07-06	16.51	16.53	16.33	16.46	57900
2005-07-07	16.25	16.51	16.23	16.42	38300
2005-07-08	16.46	16.68	16.42	16.57	80100
2005-07-11	16.58	16.76	16.46	16.64	108400
2005-07-12	16.68	17.32	16.68	17.13	74700
2005-07-13	16.98	17.25	16.93	17.07	44000
2005-07-14	16.94	17.24	16.94	17.11	51500
2005-07-15	17.24	17.24	16.95	17.06	33100
2005-07-18	16.94	17.29	16.94	17.20	62200
2005-07-19	17.11	17.24	16.96	17.20	78300
2005-07-20	17.31	17.33	17.06	17.24	80900
2005-07-21	17.20	17.23	17.12	17.19	32200
2005-07-22	17.19	17.37	16.78	17.33	58600
2005-07-25	17.36	17.57	17.20	17.57	99900
2005-07-26	17.49	17.81	17.42	17.81	116600
2005-07-27	17.81	18.20	17.70	17.85	81900
2005-07-28	17.68	18.03	17.59	18.03	62600
2005-07-29	17.90	18.72	17.90	18.22	51400
2005-08-01	18.20	18.41	18.03	18.37	58800
2005-08-02	18.24	18.65	18.20	18.52	96000
2005-08-03	18.52	18.60	18.24	18.41	70100
2005-08-04	18.32	18.43	17.82	18.33	151800
2005-08-05	18.33	18.46	18.24	18.35	23100
2005-08-08	18.24	18.35	18.07	18.32	45700
2005-08-09	18.37	18.46	18.11	18.24	28500
2005-08-10	18.15	18.56	18.05	18.27	40900
2005-08-11	18.16	18.46	18.03	18.22	56100
2005-08-12	18.16	18.30	18.03	18.24	67500
2005-08-15	18.11	18.19	17.86	17.97	30400
2005-08-16	17.64	17.72	17.24	17.64	77300
2005-08-17	17.65	18.20	17.21	17.60	135800
2005-08-18	17.62	17.72	17.29	17.71	52600
2005-08-19	17.74	18.68	17.72	18.59	124400
2005-08-22	18.59	18.59	17.94	18.24	61900
2005-08-23	18.19	18.68	18.04	18.67	178000
2005-08-24	18.56	18.62	18.47	18.52	57100
2005-08-25	18.48	19.03	18.47	18.63	95500
2005-08-26	18.64	19.12	18.60	19.06	72400
2005-08-29	18.98	19.14	18.81	19.03	43900
2005-08-30	19.06	19.10	18.70	19.08	48400
2005-08-31	19.08	19.08	18.46	18.83	152500
2005-09-01	18.88	18.98	18.39	18.76	103000
2005-09-02	18.76	18.79	18.20	18.63	130000
2005-09-06	18.50	19.11	18.45	18.76	83900
2005-09-07	18.76	19.41	18.55	19.20	67700
2005-09-08	19.11	19.11	18.85	18.94	49700
2005-09-09	19.06	19.44	18.94	19.10	28700
2005-09-12	19.26	19.29	18.85	18.95	73200
2005-09-13	18.87	19.28	18.84	19.11	63400
2005-09-14	19.09	19.27	18.94	19.11	39000
2005-09-15	19.07	19.11	18.79	18.89	30700
2005-09-16	18.83	19.08	18.72	18.90	149100
2005-09-19	18.80	18.93	18.63	18.76	36900
2005-09-20	18.81	19.05	18.50	18.77	55600
2005-09-21	18.69	18.70	18.27	18.37	29600
2005-09-22	18.81	18.84	18.20	18.30	87600
2005-09-23	18.23	18.43	18.03	18.17	87200
2005-09-26	17.87	17.97	17.31	17.46	194000
2005-09-27	17.46	17.57	17.18	17.57	114400
2005-09-28	17.52	17.88	17.47	17.49	57200
2005-09-29	17.44	17.80	17.11	17.24	87000
2005-09-30	17.24	17.29	17.07	17.11	73000
2005-10-03	17.20	17.68	17.20	17.51	85000
2005-10-04	17.37	17.87	17.37	17.70	83600
2005-10-05	17.72	17.95	16.51	17.27	167100
2005-10-06	17.64	17.81	16.55	16.89	71800
2005-10-07	16.90	17.44	16.90	17.19	80700
2005-10-10	17.26	17.51	17.12	17.18	56200
2005-10-11	17.24	17.37	16.60	16.65	44200
2005-10-12	16.72	16.98	16.72	16.94	75700
2005-10-13	16.94	16.97	16.59	16.80	46800
2005-10-14	16.72	16.85	16.59	16.78	46900
2005-10-17	16.39	16.89	16.39	16.80	79300
2005-10-18	16.75	16.93	16.65	16.78	58400
2005-10-19	16.70	16.71	16.13	16.20	52600
2005-10-20	16.23	16.68	16.23	16.38	50200
2005-10-21	16.38	16.38	16.06	16.11	40500
2005-10-24	16.11	16.64	16.08	16.40	37800
2005-10-25	16.51	17.01	16.21	16.68	95900
2005-10-26	16.55	16.64	15.80	16.05	86300
2005-10-27	16.00	16.04	15.26	15.62	129900
2005-10-28	15.59	16.32	15.59	16.21	35900
2005-10-31	16.25	16.26	15.68	16.21	96100
2005-11-01	16.16	16.26	15.84	16.08	18900
2005-11-02	16.05	16.18	15.59	15.60	31100
2005-11-03	15.59	15.72	15.40	15.43	59600
2005-11-04	15.41	15.54	14.79	15.03	116000
2005-11-07	15.07	15.44	15.07	15.15	136500
2005-11-08	15.08	15.13	14.87	14.96	62100
2005-11-09	14.94	15.07	14.69	14.73	46700
2005-11-10	14.73	14.77	14.20	14.55	50200
2005-11-11	14.53	14.92	14.47	14.79	88900
2005-11-14	14.86	15.10	14.73	14.74	61700
2005-11-15	14.76	15.02	14.30	14.54	54800
2005-11-16	14.58	14.81	14.40	14.71	52800
2005-11-17	14.72	15.06	14.59	14.99	60600
2005-11-18	15.16	15.16	14.38	14.51	70700
2005-11-21	14.68	14.93	14.68	14.79	30300
2005-11-22	14.77	14.81	14.26	14.49	66100
2005-11-23	14.52	14.57	14.42	14.42	46800
2005-11-25	14.33	14.68	14.33	14.64	25600
2005-11-28	14.55	14.87	14.55	14.64	35500
2005-11-29	14.73	14.92	14.59	14.72	74400
2005-11-30	14.64	14.92	14.52	14.59	61200
2005-12-01	14.75	14.94	14.50	14.56	57500
2005-12-02	14.51	14.51	14.28	14.35	39200
2005-12-05	14.46	14.55	14.21	14.33	26100
2005-12-06	14.21	14.58	14.12	14.30	58400
2005-12-07	14.25	14.37	13.72	13.96	109800
2005-12-08	13.86	14.79	13.80	14.79	193000
2005-12-09	14.70	16.10	14.68	15.89	259500
2005-12-12	15.67	15.85	15.59	15.76	102800
2005-12-13	15.72	15.85	15.25	15.29	1244100
2005-12-14	15.20	15.90	15.15	15.90	89100
2005-12-15	15.98	15.98	15.48	15.68	144200
2005-12-16	15.64	15.88	15.64	15.77	383200
2005-12-19	15.69	15.88	15.64	15.64	112400
2005-12-20	15.64	15.98	15.64	15.81	38600
2005-12-21	15.72	16.12	15.65	15.92	88700
2005-12-22	15.91	15.92	15.64	15.68	847700
2005-12-23	15.63	16.03	15.63	15.94	34200
2005-12-27	15.92	16.09	15.63	15.65	29500
2005-12-28	15.70	15.94	15.67	15.90	46800
2005-12-29	15.81	16.45	15.81	16.16	93400
2005-12-30	16.12	16.15	15.81	16.11	43600
2006-01-03	16.11	16.31	15.97	16.10	83700
2006-01-04	16.29	16.37	15.97	16.13	112600
2006-01-05	16.33	16.41	15.81	16.09	45000
2006-01-06	15.98	16.10	15.81	16.07	76300
2006-01-09	16.16	16.18	15.86	15.88	25400
2006-01-10	15.79	15.94	15.51	15.85	70700
2006-01-11	15.82	16.16	15.82	15.98	77500
2006-01-12	15.95	15.98	15.67	15.77	87600
2006-01-13	15.77	15.93	15.71	15.76	95700
2006-01-17	15.98	16.29	15.72	15.98	461300
2006-01-18	15.94	16.18	15.88	15.93	244500
2006-01-19	15.98	16.23	15.85	16.16	244900
2006-01-20	16.10	16.22	15.85	15.87	97300
2006-01-23	15.85	16.06	15.85	15.98	53400
2006-01-24	15.98	16.21	15.85	15.96	61200
2006-01-25	15.85	16.52	15.84	16.33	256300
2006-01-26	16.51	16.59	16.42	16.48	182100
2006-01-27	16.51	16.72	16.51	16.66	180100
2006-01-30	16.66	16.66	16.51	16.54	57800
2006-01-31	16.58	16.58	16.30	16.38	98900
2006-02-01	16.38	16.96	16.22	16.94	156600
2006-02-02	16.94	17.10	16.68	16.95	133400
2006-02-03	16.90	17.64	16.77	17.33	180900
2006-02-06	17.24	17.91	17.17	17.85	297100
2006-02-07	17.77	17.83	17.42	17.48	179000
2006-02-08	17.48	17.51	17.24	17.29	102900
2006-02-09	17.37	17.92	17.37	17.72	305400
2006-02-10	17.59	17.68	17.42	17.44	50000
2006-02-13	17.40	18.24	17.38	18.24	294100
2006-02-14	18.33	19.39	18.24	19.19	326200
2006-02-15	19.11	20.50	18.85	20.35	811900
2006-02-16	20.31	20.38	19.68	19.85	579300
2006-02-17	20.29	20.34	19.68	19.79	153700
2006-02-21	19.59	19.81	19.43	19.55	144900
2006-02-22	19.68	20.33	19.59	19.63	297000
2006-02-23	19.81	21.08	19.76	21.08	1005100
2006-02-24	21.06	21.28	20.72	20.95	254800
2006-02-27	20.87	22.60	20.87	22.22	560600
2006-02-28	21.94	21.98	21.54	21.95	321900
2006-03-01	21.95	22.10	21.67	21.98	637300
2006-03-02	21.89	22.14	21.59	22.01	186200
2006-03-03	22.07	22.13	21.96	22.04	70900
2006-03-06	22.13	22.37	21.79	22.15	226900
2006-03-07	21.98	22.03	21.01	21.75	275900
2006-03-08	21.69	21.72	21.01	21.30	166200
2006-03-09	21.29	21.52	21.11	21.16	56100
2006-03-10	21.28	21.89	21.20	21.89	68200
2006-03-13	21.87	21.87	21.55	21.77	86800
2006-03-14	21.70	21.86	21.51	21.72	100900
2006-03-15	21.74	21.86	21.59	21.75	56300
2006-03-16	21.85	22.24	21.82	22.24	84400
2006-03-17	22.24	22.37	22.05	22.15	122200
2006-03-20	22.07	22.29	20.69	21.06	251900
2006-03-21	21.06	23.15	21.06	22.82	473400
2006-03-22	22.60	23.02	22.33	22.72	144700
2006-03-23	22.66	22.66	22.07	22.30	109900
2006-03-24	22.36	22.80	22.34	22.72	330600
2006-03-27	22.73	23.15	22.72	22.86	185500
2006-03-28	22.76	22.86	22.46	22.50	141800
2006-03-29	22.50	22.72	22.42	22.50	46700
2006-03-30	22.33	22.46	21.98	22.15	57700
2006-03-31	22.15	22.43	22.14	22.40	160100
2006-04-03	22.76	23.63	22.69	23.46	331900
2006-04-04	23.46	24.04	22.87	23.85	236400
2006-04-05	24.02	24.20	23.83	23.86	76500
2006-04-06	24.06	24.46	23.46	24.36	172000
2006-04-07	24.32	24.32	23.79	23.79	97700
2006-04-10	23.84	24.28	23.67	24.13	152900
2006-04-11	24.13	24.13	23.42	23.45	94900
2006-04-12	23.45	23.68	23.23	23.44	358200
2006-04-13	23.59	24.09	23.54	23.89	72300
2006-04-17	24.24	24.29	23.46	23.49	66200
2006-04-18	23.54	23.99	23.52	23.89	102700
2006-04-19	23.98	24.52	23.89	23.93	282200
2006-04-20	23.89	24.03	23.56	23.58	46700
2006-04-21	23.63	23.75	23.52	23.66	58200
2006-04-24	23.65	23.68	23.13	23.18	89200
2006-04-25	23.18	23.18	22.35	22.36	120800
2006-04-26	22.48	24.08	22.37	22.62	481100
2006-04-27	22.76	23.46	22.59	22.70	87100
2006-04-28	22.67	23.28	22.51	23.24	138000
2006-05-01	23.24	25.55	23.24	24.54	199600
2006-05-02	25.63	26.38	24.43	25.85	618700
2006-05-03	25.86	25.86	25.06	25.19	224300
2006-05-04	25.30	25.63	25.12	25.50	409500
2006-05-05	25.54	26.24	25.45	26.15	428300
2006-05-08	26.19	26.19	25.68	25.93	166300
2006-05-09	25.80	26.50	25.71	26.50	190700
2006-05-10	26.50	26.58	25.75	25.99	203200
2006-05-11	26.06	26.14	25.54	25.62	88600
2006-05-12	25.45	25.45	24.19	24.32	190000
2006-05-15	24.15	24.15	23.44	23.67	128000
2006-05-16	23.85	24.50	23.16	23.36	176900
2006-05-17	23.28	23.49	22.29	22.60	211200
2006-05-18	22.50	22.76	21.72	21.72	195600
2006-05-19	21.81	22.41	21.81	22.05	227000
2006-05-22	21.85	21.85	20.88	21.15	126500
2006-05-23	21.34	22.60	21.34	22.11	229500
2006-05-24	22.01	22.07	21.07	21.41	276200
2006-05-25	21.59	21.85	21.53	21.59	233200
2006-05-26	21.50	21.86	21.33	21.72	130900
2006-05-30	21.63	21.81	20.94	21.18	108300
2006-05-31	21.30	21.79	21.30	21.52	72800
2006-06-01	21.59	22.34	21.59	22.27	134000
2006-06-02	22.49	22.59	21.91	22.02	95900
2006-06-05	22.03	22.03	20.85	21.20	89200
2006-06-06	21.21	21.28	20.35	20.61	96000
2006-06-07	20.53	21.00	19.95	19.96	68100
2006-06-08	19.96	19.96	18.42	19.62	535200
2006-06-09	19.72	20.30	19.22	19.46	159000
2006-06-12	19.16	19.35	18.29	18.42	102700
2006-06-13	17.98	18.33	17.62	17.96	221400
2006-06-14	17.96	19.07	17.96	19.07	190900
2006-06-15	19.37	20.51	19.33	20.35	235000
2006-06-16	20.57	20.62	20.04	20.12	201600
2006-06-19	20.11	20.35	19.70	19.77	152600
2006-06-20	19.81	19.98	19.63	19.71	107900
2006-06-21	19.63	20.11	19.63	20.07	134900
2006-06-22	20.15	20.18	19.86	19.96	62700
2006-06-23	19.88	20.13	19.70	19.83	117900
2006-06-26	19.72	20.02	19.72	19.98	47000
2006-06-27	20.15	20.29	19.66	19.68	38200
2006-06-28	19.59	19.61	19.07	19.50	52000
2006-06-29	19.63	20.34	19.62	20.32	74500
2006-06-30	20.50	20.81	20.13	20.78	46100
2006-07-03	20.95	20.98	20.73	20.95	89400
2006-07-05	20.99	20.99	20.48	20.58	102900
2006-07-06	20.68	20.96	20.35	20.42	68400
2006-07-07	20.37	20.50	20.15	20.17	41200
2006-07-10	20.15	20.37	19.82	20.33	157600
2006-07-11	20.24	20.25	19.68	19.75	130500
2006-07-12	19.81	20.15	18.72	18.98	236500
2006-07-13	18.90	18.90	18.46	18.51	79400
2006-07-14	18.30	18.37	17.37	17.84	175400
2006-07-17	17.90	17.90	17.48	17.59	40900
2006-07-18	17.64	17.77	17.37	17.59	54400
2006-07-19	17.66	18.68	17.63	18.27	111700
2006-07-20	18.42	18.53	17.57	17.70	80300
2006-07-21	17.83	17.90	16.30	16.39	202200
2006-07-24	17.42	19.75	17.37	17.64	404400
2006-07-25	17.51	18.90	17.44	18.11	243900
2006-07-26	18.24	18.33	17.43	17.55	144400
2006-07-27	17.70	18.43	17.70	18.20	123700
2006-07-28	18.32	18.43	17.72	18.27	61200
2006-07-31	18.05	18.30	17.59	18.20	195900
2006-08-01	18.20	18.39	18.16	18.33	409800
2006-08-02	18.35	18.92	18.35	18.39	109400
2006-08-03	18.17	19.16	18.14	19.04	97000
2006-08-04	18.87	19.63	18.85	18.90	110700
2006-08-07	18.93	18.93	18.30	18.61	63500
2006-08-08	18.50	18.56	18.33	18.37	50200
2006-08-09	18.42	18.47	18.11	18.18	172000
2006-08-10	18.19	18.19	17.77	17.81	207800
2006-08-11	17.68	17.74	17.39	17.41	115000
2006-08-14	17.37	17.76	17.36	17.64	118700
2006-08-15	17.85	18.15	17.43	18.07	207300
2006-08-16	18.00	18.17	17.88	18.02	159800
2006-08-17	18.16	18.16	17.84	18.04	382500
2006-08-18	18.23	18.68	18.23	18.65	181100
2006-08-21	18.68	18.71	18.24	18.47	220800
2006-08-22	18.59	19.18	18.48	18.76	127400
2006-08-23	19.04	19.07	18.42	18.46	175500
2006-08-24	18.68	18.68	18.00	18.12	260600
2006-08-25	18.24	18.44	18.05	18.44	132500
2006-08-28	18.44	18.46	18.03	18.39	173000
2006-08-29	18.39	18.55	18.23	18.37	115000
2006-08-30	18.58	18.70	18.37	18.52	130700
2006-08-31	18.59	19.11	18.56	19.10	197100
2006-09-01	19.11	19.29	18.68	19.21	172000
2006-09-05	20.63	21.35	20.07	20.41	655100
2006-09-06	20.35	20.59	20.15	20.24	370200
2006-09-07	20.36	20.46	19.23	19.38	345000
2006-09-08	19.43	19.55	19.15	19.33	158300
2006-09-11	19.11	19.11	18.33	18.34	312100
2006-09-12	18.50	19.05	18.42	18.73	217700
2006-09-13	18.69	18.99	18.69	18.94	104000
2006-09-14	18.98	19.06	18.75	18.87	125200
2006-09-15	18.68	19.20	18.68	18.98	94500
2006-09-18	19.15	19.20	18.94	19.04	90300
2006-09-19	19.15	19.15	18.34	18.85	109600
2006-09-20	18.98	19.11	18.86	18.90	49500
2006-09-21	19.03	19.33	18.69	18.72	102900
2006-09-22	18.85	18.95	18.50	18.50	31700
2006-09-25	18.50	18.59	18.24	18.24	421300
2006-09-26	18.46	19.43	18.30	19.29	214800
2006-09-27	19.40	19.63	19.01	19.51	224500
2006-09-28	19.63	20.02	19.63	19.86	292500
2006-09-29	20.42	20.46	20.06	20.16	411100
2006-10-02	20.37	20.37	19.98	19.98	220800
2006-10-03	19.81	19.98	18.79	19.81	351000
2006-10-04	20.33	20.86	20.16	20.68	1290700
2006-10-05	20.68	22.15	20.66	21.29	310100
2006-10-06	20.85	22.15	20.51	21.72	1243300
2006-10-09	21.28	22.97	21.24	22.57	852500
2006-10-10	22.50	22.64	22.21	22.46	520200
2006-10-11	22.67	22.86	22.34	22.41	260700
2006-10-12	22.50	23.07	22.31	22.93	733800
2006-10-13	23.02	23.36	22.95	23.20	221600
2006-10-16	23.33	23.97	23.33	23.91	348600
2006-10-17	23.63	23.66	22.94	23.26	228300
2006-10-18	23.63	23.93	22.99	23.14	204900
2006-10-19	23.11	23.46	23.11	23.12	146400
2006-10-20	22.78	23.11	22.20	22.98	558300
2006-10-23	23.02	23.11	22.63	22.80	278500
2006-10-24	23.37	23.37	22.34	22.63	310200
2006-10-25	23.50	23.88	23.10	23.28	927400
2006-10-26	23.24	23.54	23.17	23.37	247700
2006-10-27	23.38	23.54	23.16	23.20	158700
2006-10-30	23.24	23.50	23.12	23.44	126900
2006-10-31	23.46	23.48	22.92	23.18	143900
2006-11-01	23.28	23.53	23.20	23.22	224900
2006-11-02	23.20	23.72	23.07	23.67	1223000
2006-11-03	23.72	23.89	23.37	23.46	239200
2006-11-06	23.39	24.54	23.39	24.46	612700
2006-11-07	24.46	24.59	23.94	24.12	302700
2006-11-08	24.15	25.22	23.99	25.08	368500
2006-11-09	24.99	25.37	24.29	24.50	469400
2006-11-10	24.41	25.09	24.37	24.80	126200
2006-11-13	24.85	25.11	24.79	25.06	200000
2006-11-14	25.12	25.16	24.69	25.09	245100
2006-11-15	25.37	25.62	24.95	25.23	404300
2006-11-16	25.19	25.51	25.05	25.10	256800
2006-11-17	24.92	24.93	24.51	24.79	129600
2006-11-20	24.79	25.15	24.63	24.93	179200
2006-11-21	24.46	26.24	24.42	26.15	673000
2006-11-22	26.06	26.41	25.91	26.31	579800
2006-11-24	26.48	26.48	26.00	26.25	150600
2006-11-27	26.15	26.15	25.19	25.23	314800
2006-11-28	25.19	25.28	24.32	24.59	289400
2006-11-29	24.86	25.30	24.86	24.97	190300
2006-11-30	24.90	25.15	24.90	25.02	194600
2006-12-01	25.02	25.10	24.07	24.21	305100
2006-12-04	24.22	25.60	24.21	25.60	188100
2006-12-05	25.38	25.47	24.92	25.32	198400
2006-12-06	25.15	25.98	25.11	25.55	152000
2006-12-07	25.76	25.76	25.19	25.22	84500
2006-12-08	25.19	25.32	25.14	25.27	54300
2006-12-11	25.71	25.71	24.91	25.12	94000
2006-12-12	25.32	25.45	24.59	24.83	386600
2006-12-13	24.80	24.98	24.24	24.39	166200
2006-12-14	24.37	24.84	24.24	24.80	81700
2006-12-15	24.75	24.76	24.01	24.24	142700
2006-12-18	24.46	24.70	24.05	24.12	164200
2006-12-19	23.79	23.96	23.59	23.89	171400
2006-12-20	23.99	24.37	23.74	24.26	157300
2006-12-21	24.16	24.33	23.54	23.59	132000
2006-12-22	23.59	23.59	22.70	23.11	129400
2006-12-26	23.15	23.33	22.99	23.33	33400
2006-12-27	23.33	24.21	23.22	24.11	120600
2006-12-28	24.02	24.12	23.59	23.59	127700
2006-12-29	24.15	24.18	23.52	23.72	652500
2007-01-03	23.76	24.22	23.13	23.13	216700
2007-01-04	23.02	23.02	22.52	22.71	151600
2007-01-05	22.76	23.12	22.60	22.86	134500
2007-01-08	22.76	23.02	22.41	22.85	177400
2007-01-09	23.07	23.07	22.42	22.78	50600
2007-01-10	22.98	22.99	22.59	22.83	100600
2007-01-11	22.93	23.61	22.93	23.46	98300
2007-01-12	23.49	24.68	23.49	24.47	251400
2007-01-16	24.50	25.31	24.23	25.07	405400
2007-01-17	24.89	25.19	24.86	24.98	507300
2007-01-18	24.93	25.01	24.66	24.85	95600
2007-01-19	24.85	26.04	24.76	25.89	369700
2007-01-22	26.11	28.27	25.63	27.57	548200
2007-01-23	27.58	27.80	26.98	27.80	510000
2007-01-24	28.58	28.61	27.37	28.25	632600
2007-01-25	28.23	28.23	27.54	27.71	290100
2007-01-26	28.23	28.96	27.98	28.63	390200
2007-01-29	28.96	29.50	28.69	29.50	630200
2007-01-30	29.28	29.45	28.67	29.11	415000
2007-01-31	29.23	29.54	28.56	29.46	285900
2007-02-01	29.45	29.68	29.13	29.65	417400
2007-02-02	29.54	31.21	29.43	31.10	614900
2007-02-05	31.11	31.18	29.71	29.95	680700
2007-02-06	30.01	30.62	29.62	30.37	363200
2007-02-07	30.32	30.86	30.29	30.80	174300
2007-02-08	31.23	31.23	30.01	30.08	256100
2007-02-09	30.63	31.22	29.64	29.74	357800
2007-02-12	29.56	30.28	29.56	30.15	178981
2007-02-13	30.14	30.32	29.90	29.97	180300
2007-02-14	30.58	32.25	30.54	31.89	949505
2007-02-15	31.97	32.86	31.94	32.49	494700
2007-02-16	34.07	34.07	31.88	32.99	366400
2007-02-20	32.84	33.60	32.51	33.52	490300
2007-02-21	33.58	34.53	33.42	34.01	592400
2007-02-22	33.92	34.43	33.53	33.74	632200
2007-02-23	33.68	34.42	33.52	34.04	347400
2007-02-26	34.33	35.31	34.04	34.18	419005
2007-02-27	29.89	34.53	29.89	31.71	800300
2007-02-28	32.32	32.94	31.87	32.65	510900
2007-03-01	32.58	32.73	30.42	32.23	496164
2007-03-02	32.14	32.49	31.40	31.83	182400
2007-03-05	31.27	32.59	31.19	31.94	308500
2007-03-06	33.06	33.06	32.22	32.45	181000
2007-03-07	33.32	35.70	33.22	33.52	1140500
2007-03-08	34.71	34.96	34.05	34.08	363600
2007-03-09	34.66	34.66	33.79	34.10	299400
2007-03-12	33.88	34.30	33.26	34.30	220500
2007-03-13	33.46	34.14	33.11	33.88	354600
2007-03-14	33.97	33.97	32.66	33.84	273400
2007-03-15	34.09	34.34	33.44	33.88	224800
2007-03-16	33.88	34.45	33.33	33.74	156500
2007-03-19	34.14	34.90	34.05	34.47	259200
2007-03-20	34.47	34.52	33.21	33.92	647500
2007-03-21	33.70	35.20	33.66	35.20	416500
2007-03-22	34.93	34.93	33.10	34.15	836300
2007-03-23	33.62	34.52	33.34	33.87	340100
2007-03-26	33.89	33.93	32.68	33.49	235400
2007-03-27	33.02	33.27	31.72	32.02	551600
2007-03-28	32.05	32.32	30.75	31.88	576100
2007-03-29	32.14	33.01	31.97	32.23	315000
2007-03-30	32.17	34.04	32.06	32.40	610800
2007-04-02	32.60	32.60	30.93	31.72	550700
2007-04-03	32.58	33.00	32.01	32.43	271800
2007-04-04	32.33	32.84	32.17	32.39	187800
2007-04-05	32.13	32.93	32.13	32.41	162000
2007-04-09	32.52	33.32	32.02	32.20	227300
2007-04-10	32.00	32.32	31.71	31.87	207800
2007-04-11	32.32	32.49	31.40	31.62	206400
2007-04-12	31.67	31.95	31.27	31.71	228600
2007-04-13	32.00	32.55	31.89	31.97	206000
2007-04-16	32.38	32.49	31.34	31.78	407000
2007-04-17	32.00	33.19	31.80	32.84	851700
2007-04-18	32.97	35.03	32.66	34.52	927100
2007-04-19	33.88	34.53	33.67	34.13	414200
2007-04-20	35.27	35.53	34.52	34.97	671200
2007-04-23	37.53	38.44	36.19	36.57	1899000
2007-04-24	36.66	37.72	36.58	37.64	518500
2007-04-25	37.36	39.15	37.29	38.94	448500
2007-04-26	38.83	39.28	38.35	38.45	316700
2007-04-27	38.16	38.27	36.98	38.01	386900
2007-04-30	37.23	38.82	37.23	37.61	445806
2007-05-01	37.82	38.17	36.36	37.80	470800
2007-05-02	38.21	39.78	38.14	38.57	475600
2007-05-03	38.22	39.08	38.22	38.70	243700
2007-05-04	38.53	39.09	38.40	38.86	404000
2007-05-07	38.86	38.88	38.28	38.43	184437
2007-05-08	38.43	38.53	37.12	38.10	255737
2007-05-09	38.11	38.97	37.67	38.80	250000
2007-05-10	38.88	39.28	37.22	37.76	363925
2007-05-11	37.83	38.93	37.77	38.93	169670
2007-05-14	39.01	39.18	37.65	38.33	256500
2007-05-15	38.22	40.34	38.04	39.22	513400
2007-05-16	40.18	41.83	39.13	40.05	661110
2007-05-17	40.05	40.05	39.09	39.68	229900
2007-05-18	39.98	40.54	38.84	39.28	249364
2007-05-21	39.27	41.25	39.08	40.07	421401
2007-05-22	39.96	40.09	38.54	39.22	385510
2007-05-23	39.01	39.08	38.16	38.45	523372
2007-05-24	38.23	38.68	37.49	37.97	342652
2007-05-25	37.92	39.26	37.92	39.09	231000
2007-05-29	39.53	40.23	39.08	39.16	303800
2007-05-30	38.37	42.32	38.05	41.82	739620
2007-05-31	41.83	43.65	41.58	42.55	672900
2007-06-01	42.13	43.72	41.94	42.07	421800
2007-06-04	42.07	42.57	41.44	42.39	186200
2007-06-05	42.57	43.44	42.36	42.62	217400
2007-06-06	41.59	42.47	41.45	42.10	397100
2007-06-07	41.27	42.17	40.05	40.17	281120
2007-06-08	40.34	41.13	39.49	40.78	230400
2007-06-11	40.48	41.66	39.67	40.77	584200
2007-06-12	40.19	41.09	39.81	40.35	277200
2007-06-13	40.79	42.31	40.76	42.16	247700
2007-06-14	42.55	45.51	42.55	44.64	916000
2007-06-15	45.44	46.04	44.30	44.51	287900
2007-06-18	45.37	45.65	44.35	44.49	144600
2007-06-19	44.31	45.70	44.31	44.61	191900
2007-06-20	44.61	44.91	43.27	44.09	287800
2007-06-21	44.74	45.40	43.97	44.91	276500
2007-06-22	44.55	44.91	43.91	44.10	153700
2007-06-25	43.35	44.74	43.33	43.52	162900
2007-06-26	43.52	44.65	43.34	43.61	191600
2007-06-27	42.96	43.77	42.00	43.77	274900
2007-06-28	43.93	44.39	43.38	43.47	142300
2007-06-29	43.86	45.17	43.35	44.38	333000
2007-07-02	45.17	46.89	44.70	46.49	372400
2007-07-03	45.43	46.36	45.09	45.89	438600
2007-07-05	45.61	46.51	45.42	45.96	244200
2007-07-06	46.49	47.48	45.63	45.88	271900
2007-07-09	45.61	46.90	45.15	46.65	310300
2007-07-10	46.04	46.48	45.39	45.67	190100
2007-07-11	45.77	47.95	45.77	47.50	446600
2007-07-12	47.88	48.70	47.61	48.24	280200
2007-07-13	48.81	48.81	47.61	47.86	291300
2007-07-16	48.17	48.82	47.87	48.28	174300
2007-07-17	48.67	49.20	47.10	47.28	390500
2007-07-18	47.28	50.38	47.28	50.19	419900
2007-07-19	50.39	51.12	49.70	50.69	480400
2007-07-20	49.47	50.47	47.61	49.51	1129900
2007-07-23	50.04	51.59	48.88	49.40	1130100
2007-07-24	49.52	50.38	47.69	48.13	433500
2007-07-25	47.67	48.22	43.88	45.77	837700
2007-07-26	44.91	45.88	44.01	45.69	616100
2007-07-27	44.81	48.30	44.81	47.09	870200
2007-07-30	47.35	47.69	46.04	47.61	360900
2007-07-31	47.61	47.89	45.22	45.98	584600
2007-08-01	44.32	46.63	44.32	45.22	447400
2007-08-02	44.92	45.95	44.20	45.65	422900
2007-08-03	45.97	46.96	44.97	45.33	362800
2007-08-06	44.95	45.59	43.89	45.33	378500
2007-08-07	45.35	46.99	44.16	45.31	536400
2007-08-08	46.49	47.84	41.80	45.90	997500
2007-08-09	44.31	46.03	42.97	43.72	744000
2007-08-10	42.70	44.43	40.66	43.93	527500
2007-08-13	44.31	45.65	44.01	44.95	530800
2007-08-14	44.95	44.98	43.12	43.24	290600
2007-08-15	43.22	45.47	41.53	41.70	594000
2007-08-16	40.92	41.17	36.97	40.75	750500
2007-08-17	40.71	42.86	40.12	40.47	387500
2007-08-20	40.94	41.39	39.27	41.00	434900
2007-08-21	40.40	40.40	37.96	39.61	1030100
2007-08-22	40.60	42.55	40.45	42.26	557600
2007-08-23	42.39	42.56	41.01	41.69	339600
2007-08-24	41.40	43.04	41.13	42.80	173100
2007-08-27	43.15	43.74	42.42	42.49	177300
2007-08-28	42.35	42.35	40.52	40.86	191600
2007-08-29	40.81	41.83	40.41	41.23	193900
2007-08-30	41.09	43.98	40.71	43.18	529800
2007-08-31	43.78	44.64	43.22	44.31	232400
2007-09-04	43.83	46.58	43.79	45.85	405600
2007-09-05	45.17	45.39	44.31	44.86	211900
2007-09-06	45.25	45.60	44.45	45.30	108000
2007-09-07	44.39	45.32	44.05	44.56	179400
2007-09-10	44.27	45.51	42.79	44.69	329800
2007-09-11	44.87	46.51	44.87	46.00	305200
2007-09-12	45.83	47.72	45.56	45.96	240400
2007-09-13	46.12	47.30	46.12	46.67	245100
2007-09-14	45.97	47.35	45.84	46.64	227700
2007-09-17	46.63	47.87	46.18	46.52	187200
2007-09-18	46.21	47.69	45.65	47.35	348600
2007-09-19	47.78	50.81	47.55	49.39	436900
2007-09-20	49.50	49.77	48.25	48.83	139200
2007-09-21	49.33	49.70	48.83	49.39	142600
2007-09-24	49.52	49.97	48.31	49.21	258600
2007-09-25	48.64	49.94	48.08	49.58	223500
2007-09-26	49.95	53.58	49.74	52.99	824700
2007-09-27	53.61	55.51	52.58	52.90	613300
2007-09-28	52.57	53.32	51.86	52.77	397200
2007-10-01	53.77	54.73	53.07	54.01	613100
2007-10-02	53.84	53.85	51.33	52.11	675100
2007-10-03	52.00	52.39	48.48	49.11	697300
2007-10-04	49.52	49.90	48.22	49.54	510500
2007-10-05	50.78	51.46	49.71	50.50	271200
2007-10-08	50.14	51.37	49.70	51.04	234800
2007-10-09	51.17	53.30	51.04	53.30	423000
2007-10-10	52.90	53.78	52.07	53.22	289600
2007-10-11	53.33	55.14	51.95	52.08	317200
2007-10-12	52.13	54.18	51.86	54.08	235200
2007-10-15	54.30	55.33	53.19	54.19	467900
2007-10-16	54.35	55.30	52.21	52.93	339200
2007-10-17	53.95	54.51	51.99	53.11	296300
2007-10-18	53.05	53.34	52.47	52.87	119400
2007-10-19	52.21	52.68	49.94	50.04	434400
2007-10-22	48.22	50.28	47.25	49.34	464100
2007-10-23	52.84	55.70	52.80	54.77	1188400
2007-10-24	55.08	55.23	52.58	54.57	429500
2007-10-25	54.62	55.60	51.86	52.38	316500
2007-10-26	53.43	53.43	52.12	53.03	156000
2007-10-29	53.22	55.28	53.06	54.77	252300
2007-10-30	55.73	58.08	54.44	54.63	703500
2007-10-31	55.39	57.28	55.03	56.97	321000
2007-11-01	55.89	57.52	47.78	56.03	384800
2007-11-02	56.61	57.43	53.72	56.72	426100
2007-11-05	56.69	56.69	53.82	54.24	337253
2007-11-06	55.32	57.77	54.57	57.46	416600
2007-11-07	57.11	57.28	53.54	54.21	412911
2007-11-08	53.55	55.95	53.06	54.15	388205
2007-11-09	52.72	53.84	51.46	52.83	372930
2007-11-12	52.78	52.78	46.92	47.13	814337
2007-11-13	47.76	49.17	47.13	48.67	394700
2007-11-14	49.23	49.79	48.30	48.53	239330
2007-11-15	48.07	48.54	45.07	46.11	403003
2007-11-16	45.90	47.06	45.44	46.56	304100
2007-11-19	46.62	46.62	43.68	45.10	426235
2007-11-20	44.70	45.82	43.16	44.35	592855
2007-11-21	43.61	46.54	43.05	45.76	823686
2007-11-23	46.31	46.63	45.31	46.32	160219
2007-11-26	46.82	49.26	46.52	47.88	454755
2007-11-27	48.74	51.00	48.74	50.80	561465
2007-11-28	51.47	53.04	50.80	52.72	548933
2007-11-29	52.59	53.82	51.79	53.05	248400
2007-11-30	54.33	56.57	51.79	53.28	675084
2007-12-03	53.11	56.03	52.12	55.76	1108215
2007-12-04	55.85	56.89	54.86	56.11	666063
2007-12-05	56.73	57.34	55.73	56.00	445500
2007-12-06	55.77	56.16	53.17	55.95	528800
2007-12-07	56.47	56.60	54.66	56.36	352900
2007-12-10	56.45	58.92	55.56	56.69	296253
2007-12-11	57.64	58.34	53.96	54.34	239310
2007-12-12	54.90	57.74	54.17	55.15	297300
2007-12-13	54.30	55.21	53.34	54.30	192200
2007-12-14	53.58	54.81	53.44	53.90	223100
2007-12-17	53.76	54.40	51.24	51.78	311589
2007-12-18	52.85	52.99	48.94	51.25	542280
2007-12-19	51.91	51.91	49.56	50.76	282750
2007-12-20	51.53	56.49	51.26	55.79	549050
2007-12-21	55.78	57.26	55.04	57.02	382835
2007-12-24	56.48	58.59	56.48	57.60	148250
2007-12-26	58.21	59.17	56.87	59.09	184100
2007-12-27	58.64	58.64	56.75	57.13	276400
2007-12-28	57.89	58.02	56.81	57.81	189263
2007-12-31	57.13	58.47	56.47	57.18	199830
2008-01-02	56.48	58.42	56.48	57.62	227850
2008-01-03	57.62	60.81	57.62	59.79	610857
2008-01-04	58.94	59.80	57.09	57.40	465037
2008-01-07	56.78	58.34	53.86	55.62	684498
2008-01-08	56.40	56.40	53.38	53.38	584600
2008-01-09	53.38	53.38	48.65	51.34	1156205
2008-01-10	50.85	51.52	48.87	50.65	767295
2008-01-11	49.56	52.91	49.56	51.08	559626
2008-01-14	50.70	55.78	50.44	55.09	952779
2008-01-15	53.59	56.56	53.12	55.44	794967
2008-01-16	53.97	55.60	51.53	53.35	924757
2008-01-17	53.58	54.98	47.20	48.21	1214607
2008-01-18	48.29	50.32	46.87	48.25	600010
2008-01-22	46.04	53.51	46.04	51.81	885300
2008-01-23	45.81	46.69	36.83	43.44	4805925
2008-01-24	40.83	42.82	35.63	39.96	4912010
2008-01-25	40.03	42.72	39.41	41.99	1750297
2008-01-28	39.86	42.66	39.84	42.25	805004
2008-01-29	41.44	44.10	41.36	43.32	650900
2008-01-30	43.85	43.85	41.13	41.82	1095931
2008-01-31	41.10	43.38	40.01	42.87	1055788
2008-02-01	44.03	44.92	42.13	43.43	820066
2008-02-04	44.20	44.20	42.39	42.57	428806
2008-02-05	41.63	41.93	39.63	39.67	875391
2008-02-06	40.15	41.26	39.50	40.14	438790
2008-02-07	40.21	40.61	39.18	39.45	758703
2008-02-08	40.07	40.07	37.81	38.90	1020796
2008-02-11	38.46	39.40	38.46	39.09	840800
2008-02-12	39.28	41.79	39.28	40.86	1414727
2008-02-13	41.98	43.39	40.81	42.62	716039
2008-02-14	42.53	43.17	41.50	41.88	576370
2008-02-15	41.95	42.38	41.24	42.02	381650
2008-02-19	41.92	43.35	41.92	42.79	543715
2008-02-20	42.57	43.40	41.80	43.17	560500
2008-02-21	43.48	46.33	43.48	44.57	1304042
2008-02-22	45.17	45.47	43.46	44.84	570800
2008-02-25	45.81	45.96	44.53	45.50	564515
2008-02-26	45.57	46.04	44.90	45.70	419415
2008-02-27	45.60	47.17	45.26	45.66	437900
2008-02-28	45.83	46.46	44.64	45.25	521717
2008-02-29	45.18	45.18	43.55	44.74	443127
2008-03-03	44.58	46.61	43.87	45.03	566284
2008-03-04	45.30	45.30	43.23	44.28	593804
2008-03-05	44.20	44.91	43.74	44.58	384600
2008-03-06	44.31	45.56	43.71	43.84	539738
2008-03-07	43.68	43.83	41.93	42.72	420351
2008-03-10	42.28	42.28	40.68	40.87	524407
2008-03-11	41.61	43.09	40.92	43.09	766550
2008-03-12	43.72	45.33	43.19	45.07	1062816
2008-03-13	43.37	45.90	42.93	45.06	928100
2008-03-14	45.73	46.71	43.69	44.80	629336
2008-03-17	44.22	44.22	40.74	42.70	914080
2008-03-18	43.87	45.18	43.18	44.87	387800
2008-03-19	44.58	45.26	41.75	42.07	544261
2008-03-20	41.75	41.99	40.23	41.98	1045422
2008-03-24	42.38	42.89	41.24	42.42	521743
2008-03-25	42.46	45.68	42.46	44.43	520920
2008-03-26	44.31	45.17	43.81	44.20	236111
2008-03-27	44.78	45.17	43.66	44.20	371258
2008-03-28	44.71	46.04	44.47	44.71	287085
2008-03-31	45.04	45.49	44.52	45.20	267715
2008-04-01	45.83	46.86	44.91	46.24	283280
2008-04-02	45.94	46.01	45.05	45.40	155000
2008-04-03	45.78	47.70	45.61	47.13	340939
2008-04-04	47.35	48.65	47.01	48.08	271750
2008-04-07	48.47	50.00	47.60	49.67	918478
2008-04-08	49.26	50.09	48.47	49.06	428260
2008-04-09	49.93	50.17	48.58	48.82	427300
2008-04-10	49.44	49.94	48.48	48.65	201607
2008-04-11	48.12	48.47	46.75	47.07	326800
2008-04-14	46.67	47.89	46.67	47.55	319951
2008-04-15	47.64	47.78	46.50	47.25	268058
2008-04-16	48.21	48.55	47.74	48.39	626999
2008-04-17	48.14	49.72	47.53	48.29	351152
2008-04-18	49.47	50.39	48.74	49.31	754487
2008-04-21	49.45	49.79	49.10	49.26	625324
2008-04-22	50.22	50.39	49.21	49.43	718212
2008-04-23	49.01	50.22	48.02	48.69	496762
2008-04-24	43.95	44.31	39.29	40.49	3344126
2008-04-25	41.13	41.53	40.24	40.47	1014817
2008-04-28	40.83	41.70	40.25	41.05	575500
2008-04-29	41.02	41.26	36.54	38.93	2313279
2008-04-30	38.88	39.43	37.05	37.48	1277098
2008-05-01	36.77	37.77	36.15	37.23	726192
2008-05-02	37.93	38.03	37.36	37.72	563531
2008-05-05	37.65	37.99	36.94	37.10	348412
2008-05-06	36.25	37.76	36.23	37.49	529551
2008-05-07	37.79	38.43	36.50	36.83	477104
2008-05-08	37.51	38.44	36.67	38.09	661085
2008-05-09	38.09	38.44	37.27	38.10	216147
2008-05-12	37.80	39.24	37.59	38.79	895838
2008-05-13	39.21	40.51	38.81	40.39	727607
2008-05-14	39.68	40.41	39.15	39.28	731558
2008-05-15	39.36	40.01	39.18	39.66	402547
2008-05-16	40.15	40.27	39.61	39.93	373492
2008-05-19	40.46	41.20	39.78	39.85	772914
2008-05-20	39.79	39.86	38.88	39.85	330706
2008-05-21	40.22	40.91	39.36	39.46	428623
2008-05-22	39.73	40.32	39.24	39.97	459604
2008-05-23	40.22	40.22	39.15	39.57	236119
2008-05-27	39.38	39.61	38.49	38.81	424616
2008-05-28	39.09	40.24	38.92	40.11	519136
2008-05-29	39.70	39.86	38.85	39.25	365516
2008-05-30	39.10	39.52	38.76	38.82	310362
2008-06-02	38.96	39.20	37.76	37.93	465607
2008-06-03	37.84	37.93	36.56	37.19	686703
2008-06-04	37.17	37.27	36.25	36.88	516317
2008-06-05	36.81	37.69	36.47	37.32	308193
2008-06-06	36.83	38.34	36.83	37.53	467800
2008-06-09	37.67	38.05	37.15	37.55	426813
2008-06-10	37.78	37.78	36.45	36.70	504359
2008-06-11	36.70	36.79	35.56	35.77	396013
2008-06-12	35.75	36.42	34.92	35.11	451567
2008-06-13	35.02	35.74	34.79	35.18	419524
2008-06-16	35.50	37.06	35.34	36.68	786108
2008-06-17	36.71	37.61	36.25	36.65	517907
2008-06-18	36.54	36.77	35.95	36.19	303733
2008-06-19	36.39	36.62	35.83	36.05	220185
2008-06-20	35.73	35.76	34.08	35.10	530289
2008-06-23	34.84	35.36	34.39	34.48	335671
2008-06-24	34.06	34.32	31.91	32.12	840399
2008-06-25	32.52	32.52	30.07	30.36	1019750
2008-06-26	30.28	30.31	29.25	29.59	532356
2008-06-27	29.77	29.79	29.12	29.44	315258
2008-06-30	29.29	29.82	29.29	29.51	344531
2008-07-01	29.10	29.64	28.26	28.65	525774
2008-07-02	28.43	29.04	25.70	25.70	945960
2008-07-03	25.58	25.90	24.92	25.36	546787
2008-07-07	25.53	26.18	25.05	25.52	609306
2008-07-08	25.50	25.77	24.33	25.16	487016
2008-07-09	25.20	26.04	24.85	24.89	468993
2008-07-10	24.57	25.71	24.57	25.38	255424
2008-07-11	25.00	25.36	24.40	25.10	215033
2008-07-14	25.76	25.76	25.20	25.51	206803
2008-07-15	25.20	25.21	24.02	24.43	363252
2008-07-16	24.71	25.59	24.41	25.50	389450
2008-07-17	25.69	26.86	25.69	26.39	500144
2008-07-18	26.64	26.92	26.04	26.26	353666
2008-07-21	26.62	27.20	26.45	26.93	223266
2008-07-22	26.93	27.22	26.45	26.93	333322
2008-07-23	32.40	35.18	32.14	34.04	2439484
2008-07-24	33.86	34.25	30.88	31.24	949697
2008-07-25	31.88	32.79	30.88	31.77	428521
2008-07-28	31.14	31.79	30.49	30.49	395831
2008-07-29	31.14	31.72	31.05	31.37	429797
2008-07-30	31.93	33.56	31.59	33.32	625899
2008-07-31	33.32	33.32	31.76	32.12	322312
2008-08-01	32.04	32.28	31.23	31.60	284316
2008-08-04	30.95	31.33	29.36	29.71	476804
2008-08-05	30.28	30.28	29.02	30.15	514964
2008-08-06	29.98	30.56	29.92	30.41	300703
2008-08-07	30.66	30.84	29.92	30.17	292567
2008-08-08	30.29	31.73	30.13	31.35	421423
2008-08-11	30.59	31.51	30.46	30.91	135124
2008-08-12	31.99	31.99	30.41	30.70	129257
2008-08-13	29.88	30.35	28.97	30.25	445708
2008-08-14	30.25	31.18	30.11	31.12	167377
2008-08-15	30.94	31.44	30.72	31.13	202319
2008-08-18	31.44	31.67	30.45	30.87	98270
2008-08-19	30.86	31.13	29.95	30.31	156887
2008-08-20	30.62	31.49	30.22	31.43	237578
2008-08-21	31.32	32.05	30.74	31.65	300698
2008-08-22	32.03	32.46	31.63	32.03	206062
2008-08-25	32.43	32.43	31.34	31.56	201563
2008-08-26	31.49	31.67	30.78	31.40	134969
2008-08-27	30.76	32.27	30.76	32.07	83926
2008-08-28	32.34	33.08	32.23	32.95	221386
2008-08-29	32.93	33.12	32.55	32.85	134102
2008-09-02	33.52	33.52	31.80	32.18	190598
2008-09-03	31.90	32.05	29.52	30.55	354785
2008-09-04	30.32	30.32	27.37	27.76	557669
2008-09-05	28.16	28.16	26.11	27.28	475966
2008-09-08	28.41	28.91	25.65	26.47	560618
2008-09-09	26.07	26.27	24.04	24.33	575367
2008-09-10	24.45	25.35	24.12	24.92	438446
2008-09-11	24.00	25.32	23.66	25.25	309036
2008-09-12	24.83	26.04	24.52	25.99	335091
2008-09-15	25.95	27.50	23.90	24.04	356745
2008-09-16	23.55	25.14	23.10	24.92	361225
2008-09-17	23.79	24.32	22.77	23.89	371605
2008-09-18	24.50	25.01	23.66	24.39	699501
2008-09-19	24.92	27.27	24.92	25.89	531170
2008-09-22	26.32	26.42	24.98	25.05	323741
2008-09-23	24.60	26.27	23.66	24.24	253296
2008-09-24	24.89	24.89	22.70	23.51	274375
2008-09-25	23.40	23.63	22.93	23.00	224767
2008-09-26	22.16	22.75	21.62	22.74	394229
2008-09-29	22.51	22.51	16.49	17.33	1353787
2008-09-30	18.76	19.29	17.44	19.15	695872
2008-10-01	18.76	18.98	17.64	17.95	518110
2008-10-02	17.81	17.81	15.38	15.95	556287
2008-10-03	16.16	16.96	15.21	15.42	480485
2008-10-06	15.33	15.33	13.12	14.14	820961
2008-10-07	14.33	15.04	12.54	12.57	558828
2008-10-08	12.27	12.96	11.51	12.33	835061
2008-10-09	12.81	14.04	12.50	13.60	1126540
2008-10-10	13.04	15.75	12.60	13.94	1003256
2008-10-13	15.31	16.69	14.45	16.63	621834
2008-10-14	17.81	18.18	15.15	15.48	531897
2008-10-15	15.24	15.28	13.03	13.12	328022
2008-10-16	13.90	13.90	12.16	13.30	771437
2008-10-17	13.56	14.28	12.87	13.49	521208
2008-10-20	13.67	14.37	13.29	14.04	507219
2008-10-21	13.85	14.29	13.38	13.42	282423
2008-10-22	13.26	13.26	10.86	11.50	493969
2008-10-23	13.97	13.97	10.34	11.33	1256663
2008-10-24	10.26	10.94	10.03	10.62	564236
2008-10-27	11.19	11.19	9.66	9.75	463395
2008-10-28	10.45	11.83	10.21	11.83	688413
2008-10-29	12.07	13.68	12.03	12.90	584203
2008-10-30	13.72	14.06	13.03	13.53	474011
2008-10-31	13.83	15.54	13.36	15.39	687397
2008-11-03	15.65	16.82	15.38	15.77	617711
2008-11-04	16.48	17.90	16.24	17.42	532718
2008-11-05	17.58	17.58	15.65	15.72	411705
2008-11-06	15.65	15.87	14.02	14.48	399624
2008-11-07	14.48	15.66	14.36	14.97	407548
2008-11-10	15.48	16.54	14.75	15.06	437901
2008-11-11	15.06	15.06	13.90	14.18	343236
2008-11-12	13.90	13.90	12.18	12.29	412227
2008-11-13	12.60	14.03	11.55	14.01	706813
2008-11-14	13.32	14.51	12.93	12.99	509452
2008-11-17	12.98	12.98	11.73	11.97	565222
2008-11-18	12.05	12.83	11.23	11.74	488498
2008-11-19	11.81	12.24	11.26	11.35	372653
2008-11-20	10.98	11.64	9.56	9.63	584974
2008-11-21	10.40	11.03	10.08	11.03	560612
2008-11-24	11.72	13.25	11.04	12.56	634008
2008-11-25	12.67	12.93	11.80	12.67	300394
2008-11-26	12.33	13.68	11.85	13.47	396967
2008-11-28	13.71	14.79	13.34	14.73	373311
2008-12-01	14.28	14.28	12.21	12.25	355590
2008-12-02	12.61	13.33	11.99	12.74	315523
2008-12-03	12.39	13.05	12.24	12.88	339173
2008-12-04	12.64	12.91	11.55	11.88	207207
2008-12-05	12.01	12.21	11.21	12.09	364006
2008-12-08	12.34	14.53	12.34	14.21	689065
2008-12-09	13.81	14.76	13.50	14.59	491755
2008-12-10	14.98	15.21	14.32	15.19	310265
2008-12-11	14.83	15.39	13.91	14.16	334069
2008-12-12	13.32	13.99	13.16	13.83	335000
2008-12-15	13.95	14.29	13.38	13.66	373081
2008-12-16	13.69	14.20	13.33	14.17	587925
2008-12-17	13.58	15.72	13.58	15.20	487782
2008-12-18	15.43	15.61	14.04	14.48	413121
2008-12-19	14.58	14.68	13.08	13.92	571131
2008-12-22	13.99	13.99	12.45	12.85	354812
2008-12-23	13.10	13.27	12.47	12.67	297352
2008-12-24	12.51	12.73	12.33	12.67	164903
2008-12-26	12.86	13.03	12.61	13.01	145542
2008-12-29	13.20	13.31	12.62	12.88	415213
2008-12-30	13.09	13.27	12.66	13.22	326292
2008-12-31	13.20	13.89	12.90	13.55	362506
2009-01-02	13.73	15.56	13.72	15.22	355260
2009-01-05	15.39	16.05	15.05	15.76	604444
2009-01-06	16.20	16.73	15.83	16.65	657915
2009-01-07	16.51	16.51	15.39	15.59	719382
2009-01-08	15.51	16.07	15.29	15.98	401783
2009-01-09	16.07	16.11	15.22	15.96	299873
2009-01-12	16.28	16.28	13.69	14.12	663918
2009-01-13	13.99	14.20	13.48	14.11	397235
2009-01-14	13.90	13.90	12.71	13.14	584280
2009-01-15	13.13	13.28	12.25	12.91	489759
2009-01-16	13.37	13.40	12.38	13.14	267931
2009-01-20	13.04	13.04	11.73	11.92	208602
2009-01-21	12.50	12.62	11.99	12.62	263204
2009-01-22	11.74	11.85	7.83	8.01	2398442
2009-01-23	7.82	8.86	7.55	8.61	928214
2009-01-26	7.98	8.69	7.75	8.01	845902
2009-01-27	8.00	8.35	7.86	8.09	331917
2009-01-28	8.55	8.64	8.17	8.38	555487
2009-01-29	8.43	8.47	7.73	7.78	454004
2009-01-30	8.07	8.07	6.75	6.96	878541
2009-02-02	6.84	7.10	6.15	6.47	1069323
2009-02-03	6.63	6.78	6.27	6.65	631527
2009-02-04	6.95	7.71	6.80	7.43	838595
2009-02-05	7.51	8.14	7.21	7.85	689094
2009-02-06	7.88	8.68	7.88	8.50	674979
2009-02-09	8.60	9.16	8.60	8.77	655502
2009-02-10	8.94	9.12	7.70	7.89	790349
2009-02-11	8.07	8.48	7.73	7.95	494600
2009-02-12	7.91	7.91	7.45	7.69	370040
2009-02-13	7.89	8.06	7.49	7.51	337262
2009-02-17	7.33	7.33	6.61	6.74	435853
2009-02-18	6.78	6.96	6.34	6.77	456551
2009-02-19	6.85	7.17	6.51	6.51	311611
2009-02-20	6.47	6.55	5.95	6.19	644290
2009-02-23	6.47	6.78	6.10	6.15	397199
2009-02-24	6.32	6.59	6.04	6.52	298971
2009-02-25	6.51	6.64	6.06	6.07	452900
2009-02-26	6.24	6.50	6.19	6.28	336352
2009-02-27	6.17	6.56	6.11	6.34	488379
2009-03-02	6.23	6.23	4.94	5.22	966498
2009-03-03	5.52	5.61	5.24	5.35	698448
2009-03-04	5.52	5.99	5.52	5.86	581543
2009-03-05	5.72	5.72	5.16	5.28	360728
2009-03-06	5.39	5.75	5.28	5.71	414165
2009-03-09	5.66	6.13	5.59	6.12	384769
2009-03-10	6.25	7.12	6.22	6.96	523673
2009-03-11	7.11	7.55	7.04	7.29	352931
2009-03-12	7.25	7.69	6.94	7.65	406602
2009-03-13	7.72	7.91	7.44	7.59	202284
2009-03-16	7.69	8.03	7.44	7.51	458450
2009-03-17	7.58	7.78	7.30	7.77	283116
2009-03-18	7.86	8.69	7.44	8.44	581999
2009-03-19	8.67	9.15	8.60	8.67	656223
2009-03-20	8.41	8.70	7.62	7.67	575117
2009-03-23	8.12	9.10	7.91	9.03	601971
2009-03-24	8.70	9.77	8.40	9.43	670402
2009-03-25	9.73	10.21	8.84	9.75	799952
2009-03-26	9.75	10.29	9.53	10.12	576540
2009-03-27	10.23	10.29	9.66	10.20	291654
2009-03-30	9.03	9.73	8.25	8.64	576062
2009-03-31	8.70	9.40	8.70	9.02	405121
2009-04-01	8.86	9.69	8.74	9.58	370024
2009-04-02	10.03	11.08	9.64	10.62	582181
2009-04-03	10.57	11.08	9.94	10.32	713384
2009-04-06	10.31	10.57	9.76	10.49	544076
2009-04-07	9.62	10.49	9.62	10.29	495688
2009-04-08	10.09	10.55	9.96	10.14	304614
2009-04-09	10.56	11.81	10.56	11.68	398181
2009-04-13	11.75	12.45	11.08	12.35	446881
2009-04-14	12.15	12.38	11.22	11.52	420194
2009-04-15	11.39	11.99	11.15	11.89	285745
2009-04-16	12.10	12.39	11.36	12.18	418565
2009-04-17	12.21	12.73	12.09	12.59	358998
2009-04-20	12.17	12.21	11.40	11.74	823362
2009-04-21	11.26	13.09	11.02	12.72	1171964
2009-04-22	12.59	14.13	12.47	13.51	1235675
2009-04-23	12.45	13.90	12.33	13.32	1007185
2009-04-24	13.30	14.77	13.02	14.30	648280
2009-04-27	14.06	14.08	13.16	13.40	465730
2009-04-28	13.22	13.61	12.92	13.19	623132
2009-04-29	13.57	14.28	13.48	13.93	726082
2009-04-30	14.07	15.02	13.67	13.87	639570
2009-05-01	13.99	15.17	13.99	14.91	462749
2009-05-04	15.44	15.76	15.19	15.61	580166
2009-05-05	15.59	15.89	14.94	15.49	515554
2009-05-06	15.64	15.91	15.17	15.65	555502
2009-05-07	15.60	15.95	14.12	14.33	667081
2009-05-08	14.68	15.26	14.57	15.02	559529
2009-05-11	14.86	14.86	14.13	14.43	591377
2009-05-12	14.64	14.84	13.67	14.26	404183
2009-05-13	13.81	13.84	13.37	13.60	596207
2009-05-14	13.47	14.03	13.35	13.87	490514
2009-05-15	13.93	14.35	13.73	13.86	258361
2009-05-18	13.91	15.42	13.91	15.19	508501
2009-05-19	15.37	16.30	15.29	15.96	913570
2009-05-20	16.08	17.72	15.79	15.92	814511
2009-05-21	15.85	16.00	14.51	14.66	469540
2009-05-22	15.06	15.12	14.33	14.39	322741
2009-05-26	14.33	14.99	13.95	14.76	421777
2009-05-27	14.97	14.97	14.43	14.66	302531
2009-05-28	14.97	15.13	14.14	14.85	487085
2009-05-29	14.93	15.32	14.79	15.32	490356
2009-06-01	16.01	16.68	15.44	16.18	531505
2009-06-02	16.18	16.45	15.84	16.24	557287
2009-06-03	16.18	16.51	14.91	15.25	339310
2009-06-04	15.57	15.77	15.17	15.64	394470
2009-06-05	15.99	16.48	15.23	15.73	438423
2009-06-08	15.46	15.46	14.68	15.17	255020
2009-06-09	15.12	15.44	14.88	15.28	219805
2009-06-10	15.64	15.68	14.77	15.32	231267
2009-06-11	15.32	15.39	14.80	14.89	250277
2009-06-12	14.95	15.02	14.68	14.92	182114
2009-06-15	14.52	14.62	14.12	14.41	273840
2009-06-16	14.42	14.75	13.92	13.98	385244
2009-06-17	13.91	13.92	12.89	13.27	637940
2009-06-18	12.87	13.85	12.65	12.78	430059
2009-06-19	13.07	13.41	12.73	12.76	298865
2009-06-22	12.61	12.61	11.67	11.71	425606
2009-06-23	11.88	12.04	11.55	11.58	427882
2009-06-24	11.99	12.48	11.88	11.99	244941
2009-06-25	11.93	12.57	11.87	12.22	280428
2009-06-26	12.24	12.55	12.08	12.34	224089
2009-06-29	12.60	12.67	12.25	12.48	132593
2009-06-30	12.41	12.41	11.91	12.20	289368
2009-07-01	12.23	12.83	12.20	12.32	209310
2009-07-02	11.91	11.97	11.55	11.55	144036
2009-07-06	11.40	11.40	10.68	11.04	200510
2009-07-07	11.15	11.22	10.43	10.50	160734
2009-07-08	10.50	10.59	10.00	10.28	316289
2009-07-09	10.47	10.72	10.22	10.64	215157
2009-07-10	10.57	10.67	10.18	10.29	157962
2009-07-13	10.33	10.75	10.18	10.62	239545
2009-07-14	10.57	11.62	10.57	11.54	362551
2009-07-15	11.66	12.33	11.61	12.01	239021
2009-07-16	12.06	12.63	11.95	12.55	216346
2009-07-17	12.65	13.01	12.31	12.86	214096
2009-07-20	12.90	13.81	12.87	13.75	383797
2009-07-21	14.13	15.06	13.62	13.80	687433
2009-07-22	12.94	13.73	12.81	13.33	414076
2009-07-23	13.58	14.90	13.29	14.77	464393
2009-07-24	15.18	15.18	14.41	14.99	241290
2009-07-27	14.92	15.32	14.83	15.16	145866
2009-07-28	14.77	15.12	14.50	14.81	222972
2009-07-29	14.77	14.79	14.22	14.51	350682
2009-07-30	14.76	15.39	14.73	15.12	202547
2009-07-31	15.05	15.39	14.79	15.26	174751
2009-08-03	15.40	16.21	15.33	16.05	329716
2009-08-04	15.96	17.24	15.96	17.21	398658
2009-08-05	17.16	17.32	16.38	16.82	284365
2009-08-06	16.78	17.37	16.78	16.84	293268
2009-08-07	17.01	17.37	16.66	17.37	257785
2009-08-10	17.33	17.46	16.76	17.04	121380
2009-08-11	16.71	16.85	15.89	16.16	233700
2009-08-12	16.34	16.66	16.07	16.52	342081
2009-08-13	16.51	16.87	16.37	16.84	154964
2009-08-14	16.77	16.77	15.61	16.03	141864
2009-08-17	15.56	15.59	14.73	14.98	215654
2009-08-18	15.01	15.70	14.85	15.63	227318
2009-08-19	15.06	15.80	14.90	15.45	446061
2009-08-20	15.49	15.81	15.30	15.74	113491
2009-08-21	15.97	16.78	15.82	16.72	218053
2009-08-24	16.84	17.10	15.78	15.91	270433
2009-08-25	15.86	16.57	15.82	16.25	184325
2009-08-26	16.40	16.40	15.51	15.95	130019
2009-08-27	15.73	16.09	15.42	16.04	102417
2009-08-28	16.34	16.46	15.64	15.72	92891
2009-08-31	15.44	15.49	14.77	14.81	230494
2009-09-01	14.82	15.28	13.93	14.04	266802
2009-09-02	13.94	13.94	12.81	12.92	789546
2009-09-03	13.24	13.26	12.46	13.05	541467
2009-09-04	13.29	14.59	13.13	14.47	494050
2009-09-08	14.86	15.40	14.58	14.91	283101
2009-09-09	14.91	15.45	14.79	15.09	206555
2009-09-10	14.88	15.39	14.79	15.20	185897
2009-09-11	15.21	15.58	15.20	15.37	200531
2009-09-14	15.03	15.64	14.59	15.60	189061
2009-09-15	15.65	16.25	15.41	16.18	228924
2009-09-16	15.98	16.58	15.02	16.45	793651
2009-09-17	16.25	16.65	16.04	16.25	209027
2009-09-18	16.53	16.53	15.03	15.10	492190
2009-09-21	14.79	14.99	14.35	14.74	251735
2009-09-22	14.85	15.19	14.77	15.08	136596
2009-09-23	15.20	15.41	14.66	14.67	134442
2009-09-24	14.86	14.96	13.99	14.46	144741
2009-09-25	14.26	14.41	13.77	14.38	181055
2009-09-28	14.33	14.54	14.15	14.39	115790
2009-09-29	14.34	15.04	14.33	14.91	233020
2009-09-30	15.28	15.28	14.42	14.84	129173
2009-10-01	14.68	14.68	13.82	14.09	282426
2009-10-02	13.84	14.39	13.64	14.22	215806
2009-10-05	14.31	14.77	14.25	14.53	94731
2009-10-06	14.53	15.06	14.15	14.27	271293
2009-10-07	14.33	14.39	13.77	14.12	101922
2009-10-08	14.40	14.85	14.28	14.44	263426
2009-10-09	14.44	14.90	14.33	14.68	161627
2009-10-12	14.88	15.13	14.72	14.77	146688
2009-10-13	14.61	14.98	14.61	14.94	109384
2009-10-14	15.19	15.64	15.12	15.56	187263
2009-10-15	15.64	16.45	15.64	16.39	217128
2009-10-16	16.43	16.43	15.57	15.99	153039
2009-10-19	16.12	17.37	16.05	17.33	391728
2009-10-20	17.55	17.77	16.48	17.26	545506
2009-10-21	16.86	19.76	16.86	18.23	1619051
2009-10-22	18.24	19.89	17.51	19.75	616041
2009-10-23	19.97	20.10	19.35	19.44	517966
2009-10-26	20.18	20.42	19.13	19.72	427661
2009-10-27	20.28	20.28	18.56	18.82	470389
2009-10-28	18.63	18.70	17.20	17.29	467582
2009-10-29	17.68	18.57	17.61	18.45	393154
2009-10-30	18.16	18.40	16.54	16.60	745838
2009-11-02	16.59	16.91	15.72	16.39	484846
2009-11-03	16.04	17.09	15.85	16.87	672406
2009-11-04	17.12	17.64	16.93	16.98	681427
2009-11-05	17.00	18.24	16.99	18.17	413740
2009-11-06	17.73	18.27	17.70	18.12	304852
2009-11-09	18.28	19.55	18.28	19.31	414932
2009-11-10	19.10	19.79	18.72	19.56	452922
2009-11-11	19.90	20.23	19.23	19.60	410456
2009-11-12	19.63	19.96	18.96	19.02	358213
2009-11-13	19.01	19.60	18.90	19.44	427995
2009-11-16	19.68	20.16	19.16	19.91	349907
2009-11-17	19.63	19.78	19.11	19.52	373517
2009-11-18	19.41	21.24	19.23	20.81	713798
2009-11-19	20.67	20.92	19.87	20.01	405306
2009-11-20	19.95	20.20	19.23	19.52	236272
2009-11-23	20.15	20.58	20.07	20.43	235765
2009-11-24	20.37	20.59	20.16	20.50	264961
2009-11-25	20.48	21.87	20.30	21.34	498235
2009-11-27	20.29	20.48	19.61	19.82	182252
2009-11-30	19.98	20.57	19.46	20.44	247134
2009-12-01	20.64	21.68	20.64	21.28	258187
2009-12-02	21.27	21.81	20.99	21.40	307165
2009-12-03	21.83	22.70	21.26	22.31	520151
2009-12-04	22.94	23.15	21.54	21.89	512021
2009-12-07	21.53	22.17	21.46	21.57	260295
2009-12-08	21.64	21.72	20.58	20.73	261603
2009-12-09	20.71	20.97	20.19	20.79	242526
2009-12-10	20.98	21.48	20.70	20.81	178797
2009-12-11	21.15	21.15	20.63	20.80	131040
2009-12-14	21.25	22.10	20.88	22.03	165364
2009-12-15	21.96	22.03	21.50	21.61	140082
2009-12-16	21.82	22.09	21.41	21.70	135387
2009-12-17	21.50	21.62	21.09	21.44	143364
2009-12-18	21.52	21.68	20.97	21.59	310385
2009-12-21	21.72	22.01	21.08	21.62	230436
2009-12-22	21.42	22.59	21.42	22.54	221855
2009-12-23	22.59	22.59	21.93	22.36	107552
2009-12-24	22.25	22.72	22.25	22.40	32923
2009-12-28	22.32	22.52	21.76	21.95	108364
2009-12-29	22.14	22.40	22.01	22.14	125718
2009-12-30	21.85	22.21	21.73	22.07	92160
2009-12-31	22.07	22.09	21.57	21.70	41675
2010-01-04	21.91	22.72	21.91	22.40	159493
2010-01-05	22.38	22.97	22.01	22.96	123465
2010-01-06	22.96	23.26	22.96	23.11	66705
2010-01-07	23.11	23.49	22.97	23.39	102029
2010-01-08	23.39	24.57	23.35	24.56	134416
2010-01-11	24.85	25.29	24.39	24.76	270733
2010-01-12	24.52	24.55	23.44	23.61	124800
2010-01-13	23.59	24.31	22.96	24.23	237948
2010-01-14	24.07	24.52	23.91	24.35	150017
2010-01-15	24.31	24.53	23.74	24.30	291867
2010-01-19	24.32	24.88	23.96	24.52	130569
2010-01-20	24.45	24.48	23.22	23.46	192708
2010-01-21	23.41	23.54	22.07	22.85	368557
2010-01-22	22.78	22.85	21.74	22.14	254945
2010-01-25	22.73	24.07	22.39	22.76	422193
2010-01-26	23.33	24.06	22.39	22.45	521994
2010-01-27	22.40	22.70	21.15	21.98	441115
2010-01-28	22.07	22.14	20.68	20.81	240182
2010-01-29	21.28	21.62	20.55	20.58	277586
2010-02-01	20.87	21.28	20.55	21.13	210646
2010-02-02	21.15	21.70	21.04	21.66	163360
2010-02-03	21.56	21.91	20.81	20.88	248067
2010-02-04	20.55	20.69	19.37	19.97	549265
2010-02-05	19.92	20.17	18.73	19.69	382655
2010-02-08	19.44	20.06	19.11	19.47	227981
2010-02-09	20.16	20.92	19.44	20.64	288133
2010-02-10	20.59	20.85	20.11	20.28	190675
2010-02-11	20.02	21.24	20.02	21.19	188581
2010-02-12	20.59	21.28	20.42	21.05	288706
2010-02-16	21.29	21.90	21.15	21.84	196811
2010-02-17	22.27	22.81	21.99	22.29	307312
2010-02-18	22.37	22.58	22.11	22.33	201258
2010-02-19	22.15	22.27	21.86	21.93	239863
2010-02-22	22.23	22.27	21.85	21.88	188974
2010-02-23	21.85	22.15	21.39	21.60	193229
2010-02-24	21.41	21.74	21.13	21.54	263253
2010-02-25	21.11	21.64	20.61	21.54	256615
2010-02-26	21.71	22.48	21.09	22.40	409241
2010-03-01	22.54	22.99	22.37	22.92	297374
2010-03-02	22.84	23.09	22.49	23.01	372179
2010-03-03	22.95	23.82	22.91	23.31	308348
2010-03-04	23.46	24.11	23.17	23.67	296848
2010-03-05	24.06	24.29	23.93	24.18	235438
2010-03-08	24.28	24.28	23.58	23.78	171538
2010-03-09	23.75	24.09	23.45	23.84	129040
2010-03-10	23.79	24.04	23.20	23.36	239056
2010-03-11	23.20	23.31	22.80	23.09	258455
2010-03-12	22.96	24.15	22.96	24.12	619174
2010-03-15	24.05	24.43	23.82	24.26	272129
2010-03-16	24.14	25.16	24.14	25.10	390221
2010-03-17	25.38	25.86	24.81	25.32	305561
2010-03-18	25.19	25.38	24.47	24.61	261937
2010-03-19	24.71	25.35	24.29	25.21	585401
2010-03-22	24.91	25.43	24.60	25.38	391445
2010-03-23	25.34	26.06	25.18	25.92	293459
2010-03-24	25.45	25.88	25.45	25.63	222923
2010-03-25	26.06	27.84	25.93	27.49	799918
2010-03-26	27.40	28.12	27.40	27.67	490408
2010-03-29	27.65	28.47	27.49	28.36	499408
2010-03-30	28.68	28.68	27.10	27.25	572326
2010-03-31	27.24	27.35	26.70	26.71	271221
2010-04-01	27.22	27.70	27.06	27.58	273434
2010-04-05	27.93	28.65	27.83	28.59	281501
2010-04-06	28.57	28.80	28.39	28.80	363563
2010-04-07	28.96	28.96	27.70	27.96	388703
2010-04-08	27.63	27.85	27.20	27.49	472316
2010-04-09	27.76	28.35	27.67	28.35	187213
2010-04-12	28.25	28.76	28.17	28.75	216865
2010-04-13	28.53	29.06	28.41	28.53	239205
2010-04-14	28.72	28.81	28.06	28.49	291693
2010-04-15	28.23	28.66	27.50	27.65	421467
2010-04-16	27.76	28.16	26.67	27.41	392623
2010-04-19	27.00	27.59	26.59	27.25	264447
2010-04-20	27.66	28.54	27.66	27.88	421283
2010-04-21	27.92	28.10	26.64	27.23	478362
2010-04-22	26.51	27.15	26.20	27.04	266966
2010-04-23	27.31	27.71	26.89	27.58	173751
2010-04-26	28.02	28.34	27.76	27.83	417122
2010-04-27	27.32	27.55	25.31	25.40	466441
2010-04-28	25.42	26.44	25.41	26.25	494191
2010-04-29	26.46	26.90	26.18	26.75	645542
2010-04-30	26.93	27.41	26.13	26.35	430308
2010-05-03	26.51	27.58	26.24	27.44	368620
2010-05-04	26.59	26.97	26.08	26.50	501826
2010-05-05	25.85	26.38	25.00	25.42	278745
2010-05-06	25.30	25.78	21.41	23.57	695334
2010-05-07	23.46	24.04	22.34	22.98	366420
2010-05-10	24.04	25.22	24.01	25.05	385168
2010-05-11	24.40	26.41	24.20	25.57	507732
2010-05-12	25.77	26.69	25.69	26.46	302279
2010-05-13	26.48	26.93	26.09	26.41	284942
2010-05-14	26.88	26.88	24.63	25.47	383366
2010-05-17	25.49	25.58	23.85	24.45	390746
2010-05-18	24.84	25.19	23.79	23.84	161750
2010-05-19	23.67	24.07	22.61	23.52	312323
2010-05-20	22.73	22.73	21.53	21.60	451738
2010-05-21	21.49	22.76	21.34	22.12	419219
2010-05-24	22.01	22.27	21.48	21.52	216397
2010-05-25	21.05	21.52	20.20	21.42	446895
2010-05-26	21.89	22.46	21.18	21.26	344516
2010-05-27	21.99	22.86	21.54	22.80	265066
2010-05-28	22.73	22.80	21.92	22.29	257704
2010-06-01	21.61	22.47	21.28	21.42	253412
2010-06-02	21.76	22.14	21.27	22.07	271191
2010-06-03	22.16	22.54	21.63	22.14	242752
2010-06-04	21.41	21.83	20.28	20.49	249552
2010-06-07	20.61	20.73	19.54	19.63	183948
2010-06-08	19.76	20.09	19.30	20.03	332865
2010-06-09	20.12	20.61	19.26	19.44	482661
2010-06-10	20.17	21.15	20.05	21.12	381592
2010-06-11	20.85	21.84	20.67	21.78	311420
2010-06-14	22.14	22.97	21.64	21.77	348663
2010-06-15	22.25	24.09	22.07	23.97	530231
2010-06-16	23.53	23.68	22.95	23.36	434681
2010-06-17	23.40	23.54	22.61	23.31	220298
2010-06-18	23.16	23.43	22.64	22.87	302897
2010-06-21	23.67	24.15	22.76	23.07	286841
2010-06-22	23.27	23.42	22.15	22.28	361883
2010-06-23	22.04	23.11	21.53	22.83	515443
2010-06-24	22.92	23.18	22.48	22.57	398063
2010-06-25	22.50	22.50	21.21	21.58	1996829
2010-06-28	21.54	21.96	21.11	21.36	268835
2010-06-29	20.93	20.93	19.64	19.88	416182
2010-06-30	20.09	20.52	19.50	19.68	342349
2010-07-01	19.64	19.92	18.75	19.84	418740
2010-07-02	19.91	20.25	19.48	19.74	229901
2010-07-06	20.46	20.60	19.31	19.69	363100
2010-07-07	20.02	20.92	19.94	20.92	481942
2010-07-08	21.05	21.74	20.77	21.70	324209
2010-07-09	21.67	22.07	21.41	22.07	256325
2010-07-12	21.86	22.40	21.73	22.37	303726
2010-07-13	22.81	23.58	22.81	23.43	302002
2010-07-14	23.49	23.83	23.04	23.80	394992
2010-07-15	23.86	24.08	22.93	23.49	264905
2010-07-16	23.28	23.70	23.07	23.25	372319
2010-07-19	23.33	23.93	23.14	23.77	362990
2010-07-20	23.12	24.58	23.00	24.50	423330
2010-07-21	25.26	26.17	24.59	25.96	736423
2010-07-22	26.51	26.84	26.01	26.39	561798
2010-07-23	26.54	27.30	26.27	27.26	469960
2010-07-26	27.27	27.62	27.04	27.46	492046
2010-07-27	27.58	27.77	25.74	25.83	779728
2010-07-28	25.86	26.18	25.42	25.65	446684
2010-07-29	25.76	26.05	25.12	25.87	391261
2010-07-30	25.51	26.84	25.24	26.74	788463
2010-08-02	27.58	27.79	26.93	27.12	565789
2010-08-03	26.85	27.50	26.69	27.30	261850
2010-08-04	27.42	27.45	27.00	27.24	171017
2010-08-05	27.26	27.88	27.04	27.63	295626
2010-08-06	27.04	27.52	26.67	27.50	240098
2010-08-09	27.87	27.99	27.25	27.58	334669
2010-08-10	26.99	27.22	26.25	26.52	306203
2010-08-11	25.60	25.69	24.85	25.33	415302
2010-08-12	24.83	25.59	24.66	25.26	266920
2010-08-13	25.21	25.59	24.83	25.21	138260
2010-08-16	25.19	25.94	25.01	25.72	153023
2010-08-17	26.36	26.82	26.12	26.33	273221
2010-08-18	26.32	26.66	25.90	26.34	180877
2010-08-19	26.23	26.59	25.44	25.61	172873
2010-08-20	25.53	25.57	25.12	25.55	124803
2010-08-23	25.77	25.89	25.06	25.15	168533
2010-08-24	24.52	25.15	24.32	24.59	166874
2010-08-25	24.38	24.59	23.46	24.50	203836
2010-08-26	24.78	25.14	23.96	24.09	174764
2010-08-27	24.22	25.20	23.72	25.13	162190
2010-08-30	25.11	25.38	24.52	24.58	152282
2010-08-31	24.27	24.93	24.02	24.46	231078
2010-09-01	25.20	26.06	24.92	26.03	284033
2010-09-02	26.15	27.30	26.06	27.26	337835
2010-09-03	27.54	28.90	27.49	28.80	573634
2010-09-07	28.40	28.64	27.47	27.50	463378
2010-09-08	27.64	28.23	27.64	28.01	220291
2010-09-09	28.43	28.82	28.02	28.66	266469
2010-09-10	28.67	29.33	28.50	29.25	203399
2010-09-13	29.71	30.74	29.71	30.28	311964
2010-09-14	29.97	30.66	29.76	30.28	334191
2010-09-15	30.50	30.60	29.76	30.05	242280
2010-09-16	29.97	30.38	29.63	30.13	112597
2010-09-17	30.49	32.15	30.13	32.14	541504
2010-09-20	32.20	33.34	32.14	33.32	625471
2010-09-21	33.68	33.87	32.68	33.07	518637
2010-09-22	33.01	33.75	32.79	33.59	595510
2010-09-23	33.32	34.45	32.72	33.04	520862
2010-09-24	33.63	34.61	33.46	34.05	327474
2010-09-27	34.41	34.68	34.05	34.43	373557
2010-09-28	34.34	34.43	33.41	33.88	248873
2010-09-29	33.58	34.11	33.46	33.72	273042
2010-09-30	34.34	34.58	31.45	31.83	642569
2010-10-01	32.06	32.38	31.65	31.89	317239
2010-10-04	31.86	31.99	30.51	31.08	349352
2010-10-05	31.47	32.64	31.37	32.41	330698
2010-10-06	32.35	32.94	32.14	32.60	198972
2010-10-07	32.78	33.00	32.14	32.74	103446
2010-10-08	33.15	36.01	32.84	35.52	621790
2010-10-11	36.17	38.15	35.68	37.00	855707
2010-10-12	37.01	37.40	36.37	36.84	684499
2010-10-13	37.23	37.99	37.13	37.45	247080
2010-10-14	37.72	37.87	36.30	36.45	324463
2010-10-15	36.77	36.89	35.29	35.55	554191
2010-10-18	35.85	35.91	35.14	35.42	435357
2010-10-19	34.75	35.71	34.12	34.51	322422
2010-10-20	34.51	36.62	34.51	36.10	300268
2010-10-21	38.79	38.79	35.80	37.28	588880
2010-10-22	38.91	38.91	35.56	35.72	349085
2010-10-25	36.00	36.94	36.00	36.64	320694
2010-10-26	36.11	36.65	35.24	35.35	408048
2010-10-27	35.15	35.15	34.02	34.55	244852
2010-10-28	34.85	35.38	34.18	34.35	177811
2010-10-29	34.34	34.74	33.88	34.48	137462
2010-11-01	34.52	34.74	33.48	33.89	224582
2010-11-02	34.22	35.56	34.22	35.31	293282
2010-11-03	35.31	35.73	34.46	35.07	178277
2010-11-04	35.71	37.06	35.53	37.06	295547
2010-11-05	37.06	37.27	36.56	36.80	219341
2010-11-08	36.62	36.89	35.98	36.34	149788
2010-11-09	36.63	37.42	35.44	35.72	412989
2010-11-10	35.77	37.09	35.56	37.03	227181
2010-11-11	36.71	38.17	36.50	38.04	375572
2010-11-12	37.41	37.79	36.30	37.05	404025
2010-11-15	38.09	39.56	37.81	39.04	848199
2010-11-16	38.68	38.81	36.26	36.98	459853
2010-11-17	37.24	37.87	36.79	36.99	227971
2010-11-18	37.82	38.22	36.96	37.11	364926
2010-11-19	36.92	38.74	36.76	38.72	265372
2010-11-22	38.64	38.70	37.58	38.37	270979
2010-11-23	37.42	37.65	36.91	37.29	189766
2010-11-24	37.15	38.60	37.15	38.39	194898
2010-11-26	37.69	38.15	37.69	37.91	134411
2010-11-29	37.49	37.72	36.26	36.82	362802
2010-11-30	36.49	36.58	35.77	35.98	439049
2010-12-01	37.07	37.56	36.43	37.52	383255
2010-12-02	37.44	38.97	37.38	38.72	311684
2010-12-03	38.48	39.42	38.38	39.27	228221
2010-12-06	38.98	39.35	38.66	39.18	151664
2010-12-07	39.87	40.74	39.09	39.27	471842
2010-12-08	39.43	40.87	39.20	39.63	497499
2010-12-09	40.12	40.21	38.82	39.23	193714
2010-12-10	39.28	40.23	38.95	40.15	194822
2010-12-13	40.40	40.94	40.27	40.43	289649
2010-12-14	40.51	40.97	40.31	40.71	303249
2010-12-15	40.48	41.66	40.26	40.45	463708
2010-12-16	40.41	40.98	40.34	40.86	351922
2010-12-17	40.87	40.97	39.90	40.02	274634
2010-12-20	40.12	41.42	40.07	41.38	376833
2010-12-21	41.70	42.27	40.98	41.34	310356
2010-12-22	41.46	41.67	41.13	41.35	110291
2010-12-23	41.56	41.92	41.53	41.75	169110
2010-12-27	41.66	41.75	41.23	41.73	106749
2010-12-28	41.75	41.92	41.41	41.44	95714
2010-12-29	41.66	41.70	41.29	41.64	73985
2010-12-30	41.48	41.63	40.93	41.00	142155
2010-12-31	40.97	41.69	40.51	41.47	112574
2011-01-03	42.01	42.43	41.82	42.15	232073
2011-01-04	42.36	42.73	41.92	42.67	379555
2011-01-05	42.20	43.86	41.93	43.59	313373
2011-01-06	43.74	43.85	42.61	42.92	342623
2011-01-07	43.04	43.60	42.44	43.10	198981
2011-01-10	42.84	43.63	42.55	43.42	292211
2011-01-11	44.01	45.06	43.28	44.97	304993
2011-01-12	45.52	46.03	44.90	45.96	390260
2011-01-13	46.23	46.63	45.57	46.04	531177
2011-01-14	46.12	46.12	45.17	45.65	458909
2011-01-18	45.79	46.80	45.64	46.49	360067
2011-01-19	46.48	46.49	44.63	44.82	255008
2011-01-20	44.47	44.68	42.27	43.16	533798
2011-01-21	43.51	44.05	43.08	43.34	311364
2011-01-24	43.26	44.04	42.74	43.88	238599
2011-01-25	43.82	44.18	42.90	43.60	342492
2011-01-26	43.98	45.11	43.77	44.48	333578
2011-01-27	43.16	44.48	39.37	41.68	1578317
2011-01-28	41.80	42.44	40.58	41.14	467841
2011-01-31	41.23	42.72	41.20	42.07	497612
2011-02-01	42.94	45.24	42.94	43.97	827150
2011-02-02	43.78	44.23	42.83	42.83	389940
2011-02-03	42.82	43.11	42.06	42.60	310196
2011-02-04	42.89	43.01	42.17	42.42	240389
2011-02-07	42.57	43.22	42.24	42.96	273417
2011-02-08	42.99	43.21	42.39	42.82	309960
2011-02-09	42.63	43.44	42.63	43.36	358904
2011-02-10	42.85	43.65	42.74	43.64	363327
2011-02-11	43.44	44.57	43.20	44.39	257076
2011-02-14	44.63	45.93	44.48	45.10	484156
2011-02-15	45.06	45.50	44.55	44.78	302984
2011-02-16	45.50	46.81	45.26	46.46	540940
2011-02-17	46.43	47.23	46.24	46.92	542225
2011-02-18	47.26	47.30	45.32	45.90	865821
2011-02-22	45.17	45.35	42.44	42.74	700384
2011-02-23	42.74	42.85	40.14	40.86	898038
2011-02-24	40.87	41.66	40.25	40.96	491318
2011-02-25	41.28	42.25	41.18	41.38	421585
2011-02-28	41.87	42.47	41.27	42.09	555410
2011-03-01	42.19	42.41	39.96	40.22	448946
2011-03-02	40.35	41.72	39.97	41.29	404503
2011-03-03	41.94	42.79	41.80	42.32	443713
2011-03-04	42.26	42.70	42.06	42.62	309128
2011-03-07	42.72	42.90	40.99	41.34	286157
2011-03-08	41.41	41.96	40.64	41.38	266639
2011-03-09	41.36	41.57	40.47	40.60	272341
2011-03-10	39.96	40.24	38.57	38.74	546501
2011-03-11	38.78	39.61	37.93	39.41	323994
2011-03-14	39.03	39.89	38.60	39.18	269270
2011-03-15	37.10	39.17	37.00	38.75	377751
2011-03-16	38.64	39.28	37.15	37.71	390754
2011-03-17	38.86	39.35	38.42	38.80	412283
2011-03-18	39.80	39.97	38.51	38.53	741434
2011-03-21	39.55	40.66	39.38	39.50	539734
2011-03-22	39.67	39.67	38.45	38.77	315485
2011-03-23	38.46	39.49	38.22	38.92	364330
2011-03-24	39.27	39.84	38.73	39.48	360877
2011-03-25	39.65	40.69	39.44	40.21	311912
2011-03-28	40.55	41.16	40.30	40.88	320329
2011-03-29	40.85	41.00	40.07	40.74	214865
2011-03-30	41.20	41.55	40.77	41.22	168062
2011-03-31	41.38	42.27	41.13	42.18	266293
2011-04-01	42.58	43.98	42.58	42.98	312675
2011-04-04	43.17	43.58	43.12	43.20	162307
2011-04-05	43.12	43.27	42.75	43.03	148713
2011-04-06	43.52	43.52	42.66	42.88	198063
2011-04-07	42.88	43.05	42.09	42.15	242317
2011-04-08	42.56	42.86	41.27	41.68	170366
2011-04-11	41.86	41.86	40.11	40.31	383563
2011-04-12	39.71	39.95	38.80	39.15	290816
2011-04-13	39.56	40.14	38.87	39.34	183684
2011-04-14	39.02	39.16	38.44	39.08	281049
2011-04-15	39.25	39.66	38.69	39.61	248678
2011-04-18	38.66	39.01	37.60	38.09	497038
2011-04-19	38.19	39.01	38.05	38.46	571901
2011-04-20	39.27	39.27	38.61	39.17	653918
2011-04-21	41.13	41.96	40.64	41.53	644699
2011-04-25	41.37	41.48	40.35	40.93	279737
2011-04-26	41.37	42.12	41.37	41.79	694382
2011-04-27	42.13	42.13	40.55	41.71	709566
2011-04-28	41.78	41.87	41.40	41.67	253068
2011-04-29	41.88	42.13	41.53	41.96	226770
2011-05-02	42.13	42.13	41.24	41.52	335189
2011-05-03	41.33	41.44	39.73	40.17	322828
2011-05-04	40.20	40.29	38.58	39.33	277681
2011-05-05	38.86	39.68	38.13	39.19	238027
2011-05-06	39.94	40.73	39.32	39.78	272908
2011-05-09	39.68	41.36	39.67	41.22	467372
2011-05-10	41.24	41.53	40.39	40.54	343072
2011-05-11	40.54	40.60	38.83	39.11	332937
2011-05-12	38.80	39.15	37.23	37.34	726578
2011-05-13	37.20	37.35	36.06	36.62	564545
2011-05-16	36.39	36.96	36.07	36.40	287779
2011-05-17	36.05	36.28	34.79	35.02	515105
2011-05-18	34.97	36.39	34.45	36.25	875290
2011-05-19	36.24	36.81	35.50	35.77	436102
2011-05-20	35.51	35.90	34.95	35.23	322376
2013-06-28	36.38	36.51	35.93	36.19	293918
2013-09-30	11.08	11.55	10.82	10.86	1508616
2014-01-15	10.03	10.25	10.03	10.20	316972
2014-01-16	10.23	10.23	10.09	10.23	1022234
2014-01-17	10.26	10.32	10.21	10.24	470437
2014-01-21	10.35	10.38	10.23	10.34	773753
2014-01-22	10.27	10.29	10.09	10.11	629463
2014-01-23	10.23	10.23	9.97	10.03	827427
2014-01-24	9.86	9.86	9.66	9.68	780028
2014-01-27	9.87	9.91	9.76	9.83	687519
2014-01-28	9.82	10.00	9.82	9.95	440651
2014-01-29	9.73	9.76	9.64	9.70	1141238
2014-01-31	9.04	9.17	9.02	9.16	1310373
2014-02-03	9.15	9.17	8.83	8.85	861819
2014-02-04	8.99	9.03	8.88	8.92	969862
2014-02-05	9.00	9.04	8.95	9.00	777872
2014-02-06	9.09	9.18	9.07	9.11	657953
2014-02-07	9.16	9.23	9.11	9.19	645100
2014-02-10	9.14	9.19	9.05	9.05	601042
2014-02-11	9.14	9.22	9.14	9.17	1002834
2014-02-12	9.48	9.54	9.33	9.46	1134120
2014-02-13	9.31	9.38	9.30	9.37	420508
2014-02-14	9.68	9.76	9.63	9.70	1100771
2014-02-18	9.69	9.73	9.58	9.60	424796
2014-02-19	9.65	9.78	9.64	9.69	351975
2014-02-20	9.58	9.70	9.56	9.64	402748
2014-02-21	9.68	9.76	9.65	9.66	309743
2014-02-24	9.68	9.81	9.67	9.72	532886
2014-02-25	9.65	9.69	9.57	9.60	227738
2014-02-26	9.58	9.60	9.44	9.46	537970
2014-02-27	9.42	9.45	9.38	9.44	502414
2014-02-28	9.47	9.58	9.47	9.49	286704
2014-03-03	9.32	9.37	9.15	9.18	656105
2014-03-04	9.37	9.39	9.29	9.34	335994
2014-03-05	9.42	9.46	9.37	9.45	554377
2014-03-06	9.71	9.73	9.55	9.70	648501
2014-03-07	9.78	9.83	9.74	9.82	458930
2014-03-10	9.68	9.71	9.58	9.67	263037
2014-03-11	9.67	9.72	9.55	9.55	315862
2014-03-12	9.45	9.60	9.38	9.49	361770
2014-03-13	9.52	9.56	9.21	9.25	468211
2014-03-14	9.18	9.48	9.18	9.27	352745
2014-03-17	9.57	9.69	9.56	9.66	555486
2014-03-18	9.76	9.77	9.72	9.77	331252
2014-03-19	9.70	9.70	9.49	9.49	381051
2014-03-20	9.55	9.62	9.51	9.56	188215
2014-03-21	9.56	9.58	9.37	9.37	1108052
2014-03-24	9.41	9.42	9.26	9.32	262994
2014-03-25	9.42	9.47	9.35	9.43	602807
2014-03-26	9.65	9.69	9.62	9.63	323787
2014-03-27	9.63	9.66	9.58	9.59	161794
2014-03-28	9.75	9.83	9.73	9.79	240767
2014-03-31	10.06	10.08	9.95	9.99	828061
2014-04-01	10.05	10.09	9.99	10.03	507536
2014-04-02	10.01	10.01	9.85	9.89	423465
2014-04-03	9.91	9.95	9.83	9.89	255389
2014-04-04	9.92	9.97	9.82	9.83	200083
2014-04-07	9.88	9.90	9.75	9.78	842457
2014-04-08	9.77	9.85	9.73	9.73	349858
2014-04-09	10.01	10.03	9.84	9.96	371444
2014-04-10	9.98	9.98	9.69	9.72	271169
2014-04-11	9.64	9.67	9.52	9.52	232616
2014-04-14	9.63	9.66	9.56	9.66	464325
2014-04-15	9.56	9.58	9.35	9.50	558645
2014-04-16	9.61	9.80	9.61	9.78	222783
2014-04-17	9.81	9.83	9.63	9.64	251988
2014-04-21	9.63	9.76	9.60	9.75	296475
2014-04-22	9.72	9.82	9.70	9.79	677956
2014-04-23	9.83	9.86	9.71	9.78	345364
2014-04-24	9.97	10.00	9.87	9.93	708249
2014-04-25	10.23	10.29	10.11	10.23	817831
2014-04-28	9.95	10.09	9.89	10.00	725166
2014-04-29	10.12	10.15	10.04	10.09	675000
2014-04-30	10.09	10.16	9.99	10.07	545411
2014-05-01	10.05	10.13	10.03	10.10	537863
2014-05-02	10.08	10.14	10.04	10.09	472756
2014-05-05	9.84	9.96	9.77	9.93	559824
2014-05-06	9.86	10.00	9.84	9.96	518309
2014-05-07	9.97	10.10	9.90	10.08	775241
2014-05-08	9.66	9.96	9.59	9.86	1310510
2014-05-09	9.51	9.55	9.43	9.49	1684126
2014-05-12	9.58	9.63	9.34	9.34	891794
2014-05-13	9.35	9.37	9.23	9.30	1171860
2014-05-14	9.24	9.31	9.22	9.28	519072
2014-05-15	9.20	9.23	9.12	9.21	564313
2014-05-16	9.35	9.36	9.27	9.34	312424
2014-05-19	9.32	9.39	9.28	9.32	416692
2014-05-20	9.25	9.28	9.21	9.28	623523
2014-05-21	9.30	9.42	9.29	9.40	1042579
2014-05-22	9.35	9.36	9.19	9.21	345707
2014-05-23	9.21	9.30	9.19	9.26	243581
2014-05-27	9.58	9.58	9.37	9.49	1138327
2014-05-28	9.50	9.51	9.40	9.43	2349923
2014-05-29	9.43	9.57	9.41	9.50	1037959
2014-05-30	9.56	9.57	9.45	9.49	497436
2014-06-02	9.52	9.55	9.48	9.50	396462
2014-06-03	9.44	9.47	9.33	9.36	690067
2014-06-04	9.30	9.33	9.30	9.30	350347
2014-06-05	9.37	9.50	9.30	9.47	517649
2014-06-06	9.45	9.48	9.43	9.44	496003
2014-06-09	9.42	9.52	9.42	9.45	407676
2014-06-10	9.38	9.40	9.32	9.35	502335
2014-06-11	9.23	9.23	9.17	9.17	247751
2014-06-12	9.20	9.27	9.14	9.18	534053
2014-06-13	9.15	9.15	9.04	9.05	319755
2014-06-16	9.09	9.14	8.99	9.05	463463
2014-06-17	9.08	9.17	9.07	9.14	406072
2014-06-18	9.26	9.34	9.18	9.32	506259
2014-06-19	9.33	9.35	9.19	9.20	964309
2014-06-20	9.25	9.29	9.16	9.18	1420438
2014-06-23	9.09	9.10	9.03	9.05	671046
2014-06-24	8.93	9.00	8.88	8.91	428277
2014-06-25	8.85	8.90	8.83	8.85	332755
2014-06-26	8.93	8.97	8.84	8.94	325630
2014-06-27	8.91	8.94	8.84	8.88	574203
2014-06-30	8.87	8.93	8.84	8.88	493729
2014-07-01	8.81	8.90	8.77	8.81	966289
2014-07-02	9.01	9.01	8.84	8.90	1273240
2014-07-03	8.88	8.92	8.84	8.84	293215
2014-07-07	8.83	8.88	8.78	8.84	474054
2014-07-08	8.52	8.52	8.39	8.42	1686280
2014-07-09	8.47	8.49	8.24	8.35	2037389
2014-07-10	8.14	8.20	8.08	8.14	1096038
2014-07-11	8.08	8.22	8.03	8.17	1212461
2014-07-14	8.11	8.15	8.09	8.12	874736
2014-07-15	8.04	8.15	8.02	8.11	691297
2014-07-16	8.28	8.44	8.24	8.42	1246143
2014-07-17	8.43	8.47	8.29	8.34	924763
2014-07-18	8.27	8.33	8.23	8.27	800474
2014-07-21	8.09	8.09	8.04	8.06	714818
2014-07-22	8.09	8.20	8.09	8.17	645278
2014-07-23	8.16	8.16	8.01	8.04	317950
2014-07-24	8.01	8.02	7.95	7.99	815455
2014-07-25	8.03	8.04	7.95	8.01	665700
2014-07-28	7.91	7.94	7.82	7.87	1777994
2014-07-29	7.86	7.91	7.81	7.84	686817
2014-07-30	7.78	7.91	7.74	7.87	1431959
2014-07-31	7.56	8.14	7.53	8.00	2556718
2014-08-01	7.88	7.89	7.74	7.77	1396525
2014-08-04	7.70	7.78	7.64	7.77	1213479
2014-08-05	7.65	7.71	7.60	7.65	1375375
2014-08-06	7.46	7.56	7.44	7.51	1013674
2014-08-07	7.42	7.46	7.22	7.27	1795784
2014-08-08	7.27	7.42	7.25	7.42	632841
2014-08-11	7.31	7.39	7.28	7.39	959786
2014-08-12	7.53	7.54	7.45	7.50	476888
2014-08-13	7.34	7.41	7.28	7.31	898237
2014-08-14	7.39	7.44	7.35	7.40	421937
2014-08-15	7.45	7.47	7.36	7.43	612436
2014-08-18	7.53	7.62	7.49	7.61	645521
2014-08-19	7.56	7.65	7.56	7.63	470066
2014-08-20	7.59	7.63	7.56	7.59	468254
2014-08-21	7.66	7.74	7.64	7.71	480020
2014-08-22	7.72	7.73	7.63	7.68	643118
2014-08-25	7.69	7.72	7.67	7.70	350162
2014-08-26	7.74	7.75	7.71	7.73	813446
2014-08-27	7.69	7.72	7.63	7.66	6390544
2014-08-28	7.64	7.69	7.64	7.66	1697789
2014-08-29	7.61	7.61	7.53	7.59	1529235
2014-09-02	7.54	7.57	7.49	7.51	1255191
2014-09-03	7.59	7.61	7.52	7.56	968159
2014-09-04	7.55	7.58	7.50	7.51	364498
2014-09-05	7.38	7.41	7.36	7.40	662479
2014-09-08	7.38	7.41	7.31	7.35	534796
2014-09-09	7.18	7.20	7.05	7.15	1755640
2014-09-10	7.18	7.22	7.15	7.22	391082
2014-09-11	7.10	7.12	7.05	7.11	631573
2014-09-12	7.02	7.03	6.96	6.97	664392
2014-09-15	6.89	6.93	6.82	6.88	878743
2014-09-16	6.80	6.86	6.78	6.84	597303
2014-09-17	6.98	7.08	6.96	7.05	834898
2014-09-18	6.93	6.95	6.85	6.91	437183
2014-09-19	7.00	7.01	6.87	6.92	1806559
2014-09-22	6.80	6.82	6.73	6.80	590172
2014-09-23	6.72	6.72	6.60	6.65	744200
2014-09-24	6.75	6.85	6.74	6.82	496493
2014-09-25	6.63	6.64	6.59	6.61	937513
2014-09-26	6.78	6.95	6.77	6.90	761750
2014-09-29	6.85	6.86	6.77	6.78	620894
2014-09-30	6.78	6.92	6.74	6.89	764906
2014-10-01	6.78	6.81	6.72	6.75	708946
2014-10-02	6.73	6.78	6.71	6.77	717768
2014-10-03	6.69	6.77	6.68	6.77	2756130
2014-10-06	6.99	7.06	6.96	7.06	1007845
2014-10-07	6.75	6.76	6.71	6.74	6569556
2014-10-08	6.73	6.83	6.64	6.82	5965989
2014-10-09	6.68	6.69	6.59	6.61	1916306
2014-10-10	6.52	6.56	6.47	6.48	3538978
2014-10-13	6.70	6.72	6.53	6.54	1910526
2014-10-14	6.73	6.97	6.72	6.90	2046570
2014-10-15	6.81	6.90	6.70	6.85	1123088
2014-10-16	6.81	7.11	6.79	7.05	1599582
2014-10-17	6.93	6.95	6.82	6.82	1804137
2014-10-20	6.78	6.79	6.72	6.79	1120349
2014-10-21	6.80	6.94	6.78	6.94	845831
2014-10-22	6.79	6.79	6.69	6.74	2727722
2014-10-23	6.79	6.88	6.77	6.84	861606
2014-10-24	6.87	6.92	6.83	6.91	460793
2014-10-27	6.78	6.88	6.73	6.83	461525
2014-10-28	6.92	7.02	6.87	7.01	425292
2014-10-29	7.20	7.23	7.03	7.05	1073338
2014-10-30	7.28	7.31	6.90	6.96	2037886
2014-10-31	7.08	7.11	7.02	7.08	1164478
2014-11-03	7.11	7.11	6.87	6.92	1144514
2014-11-04	6.79	6.80	6.72	6.76	675717
2014-11-05	6.79	6.92	6.75	6.90	923887
2014-11-06	6.92	6.98	6.87	6.92	877901
2014-11-07	6.92	7.07	6.87	7.05	969648
2014-11-10	7.05	7.06	7.00	7.05	613984
2014-11-11	6.99	7.05	6.97	7.05	442077
2014-11-12	6.88	6.91	6.82	6.86	1671977
2014-11-13	6.78	6.85	6.78	6.86	119806
2014-11-14	6.88	6.97	6.87	6.96	415975
2014-11-17	6.96	6.96	6.87	6.93	330909
2014-11-18	6.96	7.01	6.95	6.99	299293
2014-11-19	7.11	7.15	7.03	7.10	755244
2014-11-20	7.05	7.11	7.02	7.07	591652
2014-11-21	7.18	7.30	7.18	7.25	449344
2014-11-24	7.30	7.31	7.25	7.26	452788
2014-11-25	7.25	7.29	7.18	7.25	790525
2014-11-26	6.93	6.98	6.83	6.92	1665084
2014-11-28	6.92	6.92	6.73	6.77	802183
2014-12-01	6.83	6.89	6.78	6.85	921357
2014-12-02	6.97	7.07	6.92	6.99	1155498
2014-12-03	7.01	7.12	6.98	7.05	477803
2014-12-04	6.87	6.88	6.79	6.81	813802
2014-12-05	6.86	6.92	6.85	6.86	531365
2014-12-08	6.89	6.95	6.88	6.88	524485
2014-12-09	6.88	6.95	6.86	6.91	385018
2014-12-10	6.73	6.75	6.67	6.74	1064283
2014-12-11	6.71	6.78	6.70	6.73	556917
2014-12-12	6.71	6.75	6.65	6.66	556271
2014-12-15	6.77	6.78	6.67	6.69	890648
2014-12-16	6.71	7.09	6.69	6.97	1468329
2014-12-17	7.04	7.12	6.99	7.08	635280
2014-12-18	7.06	7.11	7.00	7.09	867966
2014-12-19	7.09	7.11	7.02	7.02	1508043
2014-12-22	7.17	7.19	7.04	7.11	461420
2014-12-23	7.13	7.22	7.12	7.19	318539
2014-12-24	7.22	7.22	7.16	7.17	103719
2014-12-26	7.17	7.23	7.17	7.22	117811
2014-12-29	7.11	7.19	7.08	7.15	506505
2014-12-30	7.12	7.15	7.06	7.11	312848
2014-12-31	7.13	7.13	7.00	7.00	341468
2015-01-02	6.91	6.95	6.81	6.86	620153
2015-01-05	6.74	6.74	6.44	6.45	1140771
2015-01-06	6.56	6.73	6.55	6.59	721098
2015-01-07	6.63	6.65	6.54	6.59	555843
2015-01-08	6.57	6.67	6.55	6.63	688717
2015-01-09	6.52	6.53	6.41	6.50	1522929
2015-01-12	6.69	6.69	6.59	6.61	1091417
2015-01-13	6.70	6.72	6.59	6.59	1055400
2015-01-14	6.58	6.62	6.52	6.59	808598
2015-01-15	6.54	6.56	6.51	6.52	766603
2015-01-16	6.55	6.61	6.53	6.60	496057
2015-01-20	6.59	6.63	6.56	6.56	545489
2015-01-21	6.63	6.77	6.63	6.73	548365
2015-01-22	6.73	6.79	6.69	6.77	669868
2015-01-23	6.55	6.60	6.54	6.56	1549571
2015-01-26	6.60	6.66	6.58	6.63	398755
2015-01-27	6.49	6.52	6.44	6.50	1364767
2015-01-28	6.42	6.46	6.39	6.39	1721411
2015-01-29	6.45	6.72	6.44	6.68	3045726
2015-01-30	6.61	6.67	6.59	6.65	3676639
2015-02-02	6.57	6.61	6.52	6.59	2604879
2015-02-03	6.66	6.79	6.66	6.77	1835310
2015-02-04	6.69	6.74	6.67	6.67	1402977
2015-02-05	6.74	6.80	6.71	6.78	825348
2015-02-06	6.74	6.80	6.67	6.69	650291
2015-02-09	6.59	6.69	6.56	6.69	1879925
2015-02-10	6.78	6.81	6.73	6.79	1591980
2015-02-11	6.75	6.79	6.71	6.75	3238045
2015-02-12	6.97	7.05	6.95	7.05	2217359
2015-02-13	6.97	7.06	6.93	7.06	1554651
2015-02-17	7.14	7.27	7.13	7.21	1704640
2015-02-18	7.31	7.46	7.31	7.43	2224246
2015-02-19	7.45	7.58	7.45	7.53	1472478
2015-02-20	7.38	7.62	7.34	7.59	1255384
2015-02-23	7.44	7.50	7.44	7.44	630433
2015-02-24	7.38	7.41	7.35	7.38	984819
2015-02-25	7.31	7.35	7.27	7.31	1085234
2015-02-26	7.25	7.27	7.20	7.22	530440
2015-02-27	7.24	7.24	7.18	7.22	348164
2015-03-02	7.17	7.18	7.11	7.14	6048684
2015-03-03	7.08	7.18	7.07	7.17	1989821
2015-03-04	7.05	7.11	7.03	7.06	1741908
2015-03-05	7.01	7.02	6.96	6.97	1046531
2015-03-06	6.86	7.00	6.85	6.92	911713
2015-03-09	6.90	6.93	6.89	6.91	687662
2015-03-10	6.65	6.72	6.58	6.58	3045783
2015-03-11	6.59	6.59	6.54	6.59	1636006
2015-03-12	6.65	6.71	6.62	6.70	1914798
2015-03-13	6.74	6.74	6.60	6.64	3356107
2015-03-16	6.71	6.74	6.68	6.72	1692453
2015-03-17	6.68	6.76	6.68	6.74	1086823
2015-03-18	6.78	6.95	6.76	6.93	1163515
2015-03-19	6.90	6.92	6.86	6.89	1302921
2015-03-20	7.00	7.09	6.96	7.08	2098237
2015-03-23	7.08	7.13	7.08	7.12	748716
2015-03-24	7.22	7.28	7.18	7.25	1059150
2015-03-25	7.24	7.24	7.17	7.18	978980
2015-03-26	7.06	7.10	6.98	7.05	1242808
2015-03-27	7.06	7.10	7.03	7.08	628036
2015-03-30	7.11	7.15	7.08	7.13	1633505
2015-03-31	6.99	7.15	6.98	7.09	1718215
2015-04-01	7.19	7.22	7.13	7.22	1290201
2015-04-02	7.25	7.29	7.21	7.27	571327
2015-04-06	7.29	7.37	7.25	7.35	669349
2015-04-07	7.35	7.38	7.29	7.30	549309
2015-04-08	7.36	7.37	7.23	7.25	842498
2015-04-09	7.28	7.28	7.17	7.20	570855
2015-04-10	7.19	7.20	7.15	7.18	441343
2015-04-13	7.16	7.17	7.04	7.05	2455581
2015-04-14	7.17	7.20	7.12	7.16	3373708
2015-04-15	7.48	7.76	7.47	7.71	5709674
2015-04-16	7.71	7.91	7.52	7.62	5095145
2015-04-17	7.47	7.61	7.45	7.57	2553230
2015-04-20	7.22	7.44	7.21	7.41	1533550
2015-04-21	7.56	7.62	7.49	7.62	3081551
2015-04-22	7.64	7.70	7.61	7.67	1798995
2015-04-23	7.62	7.73	7.59	7.71	1396097
2015-04-24	7.77	7.77	7.68	7.74	1840961
2015-04-27	7.71	7.75	7.68	7.74	1341096
2015-04-28	7.64	7.66	7.58	7.64	2559302
2015-04-29	7.64	7.69	7.58	7.66	1775191
2015-04-30	7.51	7.70	7.34	7.58	2113925
2015-05-01	7.54	7.64	7.40	7.63	1125091
2015-05-04	7.48	7.55	7.47	7.52	1056573
2015-05-05	7.38	7.41	7.28	7.32	1396003
2015-05-06	7.44	7.55	7.44	7.46	2123978
2015-05-07	7.34	7.50	7.33	7.42	1368155
2015-05-08	7.56	7.58	7.51	7.54	824692
2015-05-11	7.51	7.62	7.50	7.53	2031389
2015-05-12	7.46	7.50	7.44	7.44	1080835
2015-05-13	7.54	7.64	7.52	7.60	770594
2015-05-14	7.69	7.78	7.66	7.75	1675086
2015-05-15	7.72	7.78	7.64	7.72	1162074
2015-05-18	7.69	7.71	7.62	7.66	558798
2015-05-19	7.65	7.72	7.62	7.72	669627
2015-05-20	7.65	7.75	7.63	7.71	748095
2015-05-21	7.77	7.91	7.77	7.88	720584
2015-05-22	7.91	7.91	7.83	7.84	577195
2015-05-26	7.77	7.79	7.68	7.74	737225
2015-05-27	7.72	7.90	7.71	7.88	1208758
2015-05-28	7.84	7.84	7.71	7.77	819144
2015-05-29	7.77	7.78	7.66	7.71	1217534
2015-06-01	7.80	7.82	7.69	7.81	1242866
2015-06-02	7.89	7.94	7.85	7.91	1444969
2015-06-03	7.91	8.02	7.91	7.94	1395191
2015-06-04	7.91	7.98	7.86	7.89	1547698
2015-06-05	7.67	7.75	7.58	7.73	1667266
2015-06-08	7.66	7.70	7.62	7.64	580529
2015-06-09	7.64	7.69	7.60	7.63	539155
2015-06-10	7.76	7.89	7.69	7.84	752488
2015-06-11	7.87	7.95	7.78	7.83	1759698
2015-06-12	7.74	7.74	7.63	7.66	642232
2015-06-15	7.51	7.55	7.49	7.51	863298
2015-06-16	7.49	7.53	7.44	7.49	732532
2015-06-17	7.46	7.47	7.35	7.42	966055
2015-06-18	7.45	7.68	7.44	7.54	1302562
2015-06-19	7.84	7.94	7.71	7.90	2496360
2015-06-22	8.13	8.35	8.13	8.24	1653105
2015-06-23	8.12	8.16	8.08	8.11	1778865
2015-06-24	8.03	8.10	8.01	8.04	2356728
2015-06-25	8.10	8.17	8.07	8.11	1608506
2015-06-26	8.11	8.21	8.07	8.11	1331270
2015-06-29	8.00	8.08	7.93	7.96	1727390
2015-06-30	8.07	8.11	7.88	8.06	5840820
2015-07-01	8.20	8.26	8.11	8.18	2229176
2015-07-02	8.17	8.19	8.08	8.13	566346
2015-07-06	7.95	8.00	7.85	7.88	988967
2015-07-07	7.73	7.83	7.55	7.78	2013939
2015-07-08	7.81	7.82	7.68	7.72	1707372
2015-07-09	7.90	7.96	7.81	7.82	1164053
2015-07-10	8.41	8.44	8.27	8.34	2205408
2015-07-13	8.27	8.31	8.24	8.25	1249553
2015-07-14	8.22	8.24	8.19	8.22	687912
2015-07-15	8.24	8.34	8.23	8.29	633718
2015-07-16	8.33	8.42	8.32	8.37	1284426
2015-07-17	8.28	8.28	8.19	8.23	967799
2015-07-20	8.35	8.35	8.23	8.24	2110927
2015-07-21	8.35	8.37	8.24	8.25	1192177
2015-07-22	8.19	8.26	8.16	8.20	962944
2015-07-23	8.24	8.25	8.04	8.12	1755084
2015-07-24	8.12	8.17	7.93	7.94	2295601
2015-07-27	7.88	7.90	7.77	7.78	953963
2015-07-28	7.90	7.95	7.78	7.94	1787836
2015-07-29	7.39	7.61	7.38	7.58	2803285
2015-07-30	7.69	7.85	7.68	7.79	2704667
2015-07-31	7.76	7.83	7.72	7.79	2418307
2015-08-03	7.84	7.88	7.71	7.80	2270037
2015-08-04	7.80	7.84	7.71	7.76	1754864
2015-08-05	7.88	7.96	7.88	7.90	1366254
2015-08-06	8.06	8.08	7.98	8.00	1366009
2015-08-07	7.93	7.99	7.90	7.98	1205076
2015-08-10	8.03	8.16	8.01	8.15	370760
2015-08-11	8.06	8.08	7.98	8.03	717519
2015-08-12	7.75	7.87	7.71	7.85	3307171
2015-08-13	7.75	7.84	7.72	7.78	960546
2015-08-14	7.76	7.77	7.65	7.71	1387929
2015-08-17	7.57	7.66	7.54	7.65	978778
2015-08-18	7.44	7.46	7.38	7.41	1257980
2015-08-19	7.31	7.36	7.20	7.27	822448
2015-08-20	7.17	7.17	7.07	7.09	1695131
2015-08-21	6.97	6.97	6.73	6.73	2026667
2015-08-24	6.66	6.87	6.64	6.73	2777973
2015-08-25	6.98	6.98	6.88	6.88	2446234
2015-08-26	7.01	7.02	6.85	6.98	1431431
2015-08-27	6.99	7.06	6.92	6.98	1786444
2015-08-28	6.91	6.99	6.88	6.98	1148581
2015-08-31	6.92	6.97	6.83	6.87	2029204
2015-09-01	6.77	6.79	6.58	6.60	2078817
2015-09-02	6.67	6.68	6.49	6.60	1766051
2015-09-03	6.56	6.70	6.56	6.68	1165800
2015-09-04	6.41	6.45	6.35	6.40	1207268
2015-09-08	6.58	6.59	6.52	6.59	1178208
2015-09-09	6.63	6.64	6.47	6.47	740390
2015-09-10	6.42	6.50	6.41	6.45	851069
2015-09-11	6.50	6.52	6.43	6.46	679878
2015-09-14	6.41	6.41	6.33	6.36	641750
2015-09-15	6.35	6.44	6.32	6.43	739240
2015-09-16	6.53	6.64	6.52	6.62	1191169
2015-09-17	6.56	6.67	6.54	6.59	1207985
2015-09-18	6.36	6.39	6.31	6.31	1058295
2015-09-21	6.23	6.25	6.19	6.22	1890232
2015-09-22	6.02	6.07	5.99	6.02	2161714
2015-09-23	5.96	5.98	5.93	5.94	1391355
2015-09-24	5.74	5.75	5.66	5.71	2211992
2015-09-25	5.76	5.84	5.75	5.79	1176984
2015-09-28	5.59	5.65	5.59	5.60	1570940
2015-09-29	5.53	5.58	5.53	5.54	932147
2015-09-30	5.62	5.66	5.59	5.66	964847
2015-10-01	5.72	5.73	5.61	5.64	965612
2015-10-02	5.72	5.85	5.69	5.82	2750957
2015-10-05	5.99	6.14	5.99	6.13	1269803
2015-10-06	6.09	6.20	6.08	6.19	1226086
2015-10-07	6.32	6.36	6.21	6.25	1603706
2015-10-08	6.24	6.31	6.21	6.29	1196323
2015-10-09	6.37	6.42	6.33	6.40	2580238
2015-10-12	6.45	6.45	6.33	6.34	1771380
2015-10-13	6.22	6.26	6.18	6.19	1284063
2015-10-14	6.36	6.38	6.20	6.26	1713206
2015-10-15	6.13	6.14	6.04	6.10	990315
2015-10-16	5.95	5.96	5.81	5.86	1466325
2015-10-19	5.76	5.76	5.68	5.73	1833758
2015-10-20	5.65	5.78	5.63	5.76	1490251
2015-10-21	5.86	5.87	5.79	5.81	998382
2015-10-22	5.78	5.97	5.78	5.92	1082255
2015-10-23	5.99	6.04	5.96	6.03	1144556
2015-10-26	5.99	6.00	5.90	5.93	578820
2015-10-27	5.87	5.90	5.77	5.79	1145269
2015-10-28	5.82	6.00	5.80	5.95	3127170
2015-10-29	5.92	5.99	5.59	5.88	3209269
2015-10-30	5.89	5.94	5.87	5.90	2223433
2015-11-02	5.96	6.05	5.95	6.02	2128098
2015-11-03	5.97	6.07	5.96	6.05	1163511
2015-11-04	6.21	6.28	6.07	6.09	1820733
2015-11-05	6.14	6.16	6.02	6.04	1841219
2015-11-06	5.99	6.07	5.92	6.07	999036
2015-11-09	6.14	6.15	5.94	5.97	926708
2015-11-10	5.92	6.04	5.92	6.01	2158472
2015-11-11	6.10	6.12	6.01	6.04	558667
2015-11-12	5.87	5.89	5.79	5.86	4988137
2015-11-13	5.86	5.91	5.80	5.87	3295326
2015-11-16	5.52	5.61	5.48	5.57	3414229
2015-11-17	5.58	5.63	5.53	5.57	825079
2015-11-18	5.72	5.86	5.72	5.85	1370197
2015-11-19	5.80	5.91	5.78	5.87	598269
2015-11-20	5.88	5.89	5.79	5.82	1151317
2015-11-23	5.98	6.03	5.90	5.92	856797
2015-11-24	5.79	5.84	5.70	5.78	1395228
2015-11-25	6.00	6.07	5.97	6.03	1573708
2015-11-27	6.26	6.30	6.22	6.27	714625
2015-11-30	6.30	6.36	6.26	6.35	1453497
2015-12-01	6.43	6.47	6.25	6.29	1255493
2015-12-02	6.28	6.33	6.20	6.22	758535
2015-12-03	6.29	6.32	6.19	6.22	935099
2015-12-04	6.30	6.39	6.27	6.37	1204667
2015-12-07	6.24	6.29	6.21	6.28	532145
2015-12-08	6.20	6.29	6.18	6.22	1392595
2015-12-09	6.22	6.32	6.12	6.12	1540869
2015-12-10	6.22	6.23	6.12	6.15	822568
2015-12-11	6.16	6.23	6.11	6.13	2110926
2015-12-14	6.21	6.24	6.15	6.22	1487712
2015-12-15	6.19	6.20	6.03	6.09	2171776
2015-12-16	6.09	6.17	6.05	6.15	1527160
2015-12-17	6.17	6.19	5.98	6.01	1058829
2015-12-18	5.96	5.96	5.86	5.86	1070695
2015-12-21	5.92	5.95	5.85	5.89	1002125
2015-12-22	5.87	6.02	5.86	5.99	1656101
2015-12-23	6.08	6.22	6.08	6.22	1817031
2015-12-24	6.17	6.25	6.17	6.22	505655
2015-12-28	6.19	6.21	6.09	6.14	745614
2015-12-29	6.06	6.15	6.06	6.09	978535
2015-12-30	6.03	6.09	6.00	6.03	741590
2015-12-31	5.99	6.01	5.93	5.94	423731
2016-01-04	5.72	5.75	5.60	5.73	2800156
2016-01-05	5.66	5.72	5.64	5.70	981342
2016-01-06	5.59	5.64	5.54	5.59	1117278
2016-01-07	5.46	5.54	5.44	5.47	1436822
2016-01-08	5.44	5.46	5.39	5.39	1642726
2016-01-11	5.56	5.58	5.43	5.46	1591268
2016-01-12	5.55	5.56	5.42	5.47	1045933
2016-01-13	5.54	5.57	5.33	5.37	1870898
2016-01-14	5.40	5.48	5.33	5.46	1577638
2016-01-15	5.19	5.20	5.11	5.18	3203811
2016-01-19	5.13	5.19	5.09	5.16	1691958
2016-01-20	5.06	5.13	4.93	5.11	2540520
2016-01-21	5.11	5.28	5.07	5.25	1850795
2016-01-22	5.40	5.43	5.22	5.26	4540997
2016-01-25	5.18	5.18	5.00	5.00	3314211
2016-01-26	5.16	5.35	5.14	5.32	2581462
2016-01-27	5.29	5.39	5.27	5.31	2010173
2016-01-28	5.39	5.40	5.22	5.33	1985086
2016-01-29	5.37	5.45	5.32	5.44	2824308
2016-02-01	5.50	5.67	5.45	5.66	2766700
2016-02-02	5.46	5.47	5.32	5.34	2129906
2016-02-03	5.33	5.39	5.16	5.37	1812605
2016-02-04	5.17	5.46	5.16	5.45	5732360
2016-02-05	5.63	5.76	5.63	5.70	2255403
2016-02-08	5.47	5.48	5.35	5.43	2207185
2016-02-09	5.21	5.29	5.13	5.19	1672976
2016-02-10	5.32	5.55	5.27	5.46	2289377
2016-02-11	5.22	5.26	5.07	5.14	2046423
2016-02-12	5.34	5.48	5.29	5.48	1506472
2016-02-16	5.61	5.64	5.46	5.58	1449261
2016-02-17	5.63	5.82	5.61	5.79	1103894
2016-02-18	5.69	5.70	5.59	5.60	1679544
2016-02-19	5.48	5.51	5.42	5.47	1356737
2016-02-22	5.61	5.72	5.61	5.68	962710
2016-02-23	5.63	5.66	5.53	5.54	437585
2016-02-24	5.41	5.46	5.30	5.44	1598840
2016-02-25	5.59	5.63	5.52	5.61	893702
2016-02-26	5.68	5.71	5.62	5.66	954135
2016-02-29	5.75	5.82	5.68	5.76	762275
2016-03-01	5.78	5.83	5.69	5.81	828178
2016-03-02	5.66	5.72	5.62	5.72	1440581
2016-03-03	5.72	5.72	5.72	5.89	1086996
2016-03-04	5.94	6.09	5.92	6.04	1200507
2016-03-07	5.90	6.11	5.89	6.10	1162184
2016-03-08	6.06	6.09	5.88	5.89	1043245
2016-03-09	5.91	5.97	5.83	5.90	607822
2016-03-10	5.89	5.97	5.77	5.83	1032955
2016-03-11	5.83	5.83	5.83	6.06	737749
2016-03-14	6.06	6.18	6.02	6.13	1105436
2016-03-15	6.13	6.13	6.13	5.99	1034613
2016-03-16	5.86	5.99	5.86	5.99	1384843
2016-03-17	5.91	6.05	5.89	6.02	2381804
2016-03-18	5.95	6.04	5.93	6.02	1064886
2016-03-21	6.06	6.07	6.01	6.05	714781
2016-03-22	5.95	6.10	5.94	6.05	860500
2016-03-23	6.11	6.12	5.91	5.92	2014534
2016-03-24	5.79	5.91	5.77	5.89	663195
2016-03-28	5.89	5.93	5.86	5.90	517567
2016-03-29	5.83	5.96	5.80	5.94	935935
2016-03-30	6.06	6.17	6.02	6.03	1114452
2016-03-31	6.00	6.03	5.81	5.87	1823836
2016-04-01	5.70	5.74	5.63	5.73	1852698
2016-04-04	5.65	5.66	5.60	5.62	551984
2016-04-05	5.62	5.62	5.62	5.50	996246
2016-04-06	5.37	5.45	5.31	5.45	2541206
2016-04-07	5.31	5.35	5.24	5.27	1837982
2016-04-08	5.39	5.51	5.39	5.44	1169976
2016-04-11	5.57	5.63	5.55	5.55	1168923
2016-04-12	5.43	5.53	5.36	5.53	1240844
2016-04-13	5.64	5.71	5.60	5.71	2020682
2016-04-14	5.63	5.69	5.60	5.66	973281
2016-04-15	5.65	5.70	5.61	5.66	1522402
2016-04-18	5.89	5.99	5.86	5.92	1662010
2016-04-19	6.17	6.34	6.14	6.33	3427618
2016-04-20	6.39	6.55	6.39	6.47	1721935
2016-04-21	6.48	6.52	6.43	6.47	954034
2016-04-22	6.35	6.46	6.32	6.31	2084883
2016-04-25	6.25	6.28	6.19	6.24	722899
2016-04-26	6.38	6.40	6.32	6.39	2319246
2016-04-27	6.40	6.53	6.40	6.49	3521466
2016-04-28	6.38	6.57	6.35	6.47	2089082
2016-04-29	6.43	6.78	6.43	6.72	2498236
2016-05-02	6.85	6.85	6.68	6.70	3035267
2016-05-03	6.39	6.41	6.30	6.35	2284643
2016-05-04	6.34	6.45	6.27	6.31	1822590
2016-05-05	6.33	6.34	6.21	6.23	1538444
2016-05-06	6.08	6.19	6.05	6.16	1891010
2016-05-09	6.01	6.01	5.92	5.98	1713315
2016-05-10	6.01	6.30	5.99	6.23	4010805
2016-05-11	6.16	6.29	6.13	6.20	3988244
2016-05-12	6.22	6.23	6.12	6.17	3624473
2016-05-13	6.13	6.18	6.07	6.10	2368261
2016-05-16	6.01	6.12	6.01	6.06	1212409
2016-05-17	5.98	6.00	5.89	5.91	2039107
2016-05-18	5.86	5.99	5.86	5.89	1930939
2016-05-19	5.88	5.91	5.82	5.85	1815218
2016-05-20	5.94	5.96	5.79	5.79	2096975
2016-05-23	5.75	5.87	5.74	5.84	1432380
2016-05-24	5.89	6.00	5.89	6.00	1181837
2016-05-25	6.04	6.14	6.01	6.08	2779297
2016-05-26	6.22	6.23	6.15	6.20	2378518
2016-05-27	6.12	6.12	6.06	6.10	975692
2016-05-31	6.19	6.25	6.10	6.14	1276047
2016-06-01	6.08	6.13	6.06	6.13	886187
2016-06-02	6.14	6.19	6.12	6.18	931598
2016-06-03	6.38	6.50	6.36	6.47	3030336
2016-06-06	6.60	6.87	6.60	6.83	6004188
2016-06-07	6.77	6.81	6.75	6.75	1862694
2016-06-08	6.81	6.87	6.76	6.85	1213561
2016-06-09	6.65	6.75	6.64	6.71	1856311
2016-06-10	6.52	6.53	6.34	6.38	1866775
2016-06-13	6.32	6.48	6.31	6.31	1297851
2016-06-14	6.19	6.24	6.08	6.15	1868323
2016-06-15	6.24	6.34	6.23	6.25	1538018
2016-06-16	6.07	6.16	5.94	6.14	3640071
2016-06-17	6.32	6.50	6.31	6.47	2362338
2016-06-20	6.72	6.73	6.49	6.50	4149482
2016-06-21	6.52	6.55	6.43	6.48	1828922
2016-06-22	6.53	6.55	6.42	6.42	1027673
2016-06-23	6.75	6.78	6.65	6.72	2129340
2016-06-24	6.06	6.20	6.04	6.08	2803194
2016-06-27	6.04	6.06	5.86	5.91	1803682
2016-06-28	6.22	6.24	6.03	6.12	2240654
2016-06-29	6.17	6.19	6.08	6.16	1290449
2016-06-30	6.20	6.26	6.13	6.21	3136020
2016-07-01	6.27	6.32	6.25	6.28	917288
2016-07-05	6.18	6.19	5.83	5.87	2137289
2016-07-06	5.74	5.79	5.62	5.78	3196681
2016-07-07	5.47	5.60	5.44	5.53	6466633
2016-07-08	5.59	5.64	5.54	5.62	3357017
2016-07-11	5.66	5.76	5.66	5.72	3256656
2016-07-12	5.84	5.93	5.83	5.89	3912844
2016-07-13	5.97	5.99	5.86	5.90	2863184
2016-07-14	5.95	6.01	5.92	5.99	2175160
2016-07-15	5.99	6.04	5.99	6.01	644679
2016-07-18	5.90	5.99	5.86	5.97	840624
2016-07-19	5.86	5.92	5.84	5.86	878637
2016-07-20	5.89	5.98	5.84	5.93	1102259
2016-07-21	5.97	6.04	5.95	5.99	1158989
2016-07-22	5.92	5.93	5.82	5.84	2738228
2016-07-25	5.67	5.72	5.64	5.66	3406707
2016-07-26	6.17	6.23	6.05	6.07	4564174
2016-07-27	6.22	6.27	6.17	6.22	1818111
2016-07-28	6.32	6.36	6.21	6.25	2309638
2016-07-29	6.25	6.26	6.12	6.19	1136577
2016-08-01	6.19	6.19	6.07	6.09	954274
2016-08-02	5.99	6.01	5.88	5.92	1451717
2016-08-03	5.96	6.07	5.95	6.04	741817
2016-08-04	6.06	6.11	6.02	6.06	846615
2016-08-05	6.09	6.16	6.07	6.14	674771
2016-08-08	6.17	6.21	6.17	6.19	773004
2016-08-09	6.38	6.45	6.37	6.39	1655755
2016-08-10	6.59	6.62	6.50	6.53	1714469
2016-08-11	6.47	6.49	6.42	6.45	1142234
2016-08-12	6.52	6.54	6.37	6.44	1758107
2016-08-15	6.44	6.51	6.42	6.48	1171835
2016-08-16	6.50	6.59	6.49	6.54	1016402
2016-08-17	6.52	6.52	6.43	6.49	723961
2016-08-18	6.62	6.65	6.58	6.61	1500546
2016-08-19	6.45	6.66	6.39	6.64	2805336
2016-08-22	6.48	6.55	6.45	6.52	1003816
2016-08-23	6.59	6.65	6.59	6.59	735122
2016-08-24	6.62	6.65	6.55	6.56	698490
2016-08-25	6.48	6.51	6.44	6.47	497562
2016-08-26	6.50	6.58	6.39	6.45	707002
2016-08-29	6.36	6.43	6.33	6.39	628205
2016-08-30	6.41	6.45	6.37	6.38	512290
2016-08-31	6.34	6.39	6.32	6.36	605529
2016-09-01	6.42	6.44	6.32	6.38	1076201
2016-09-02	6.44	6.49	6.41	6.47	495686
2016-09-06	6.47	6.49	6.38	6.41	685195
2016-09-07	6.40	6.42	6.34	6.36	755514
2016-09-08	6.35	6.47	6.32	6.44	1087263
2016-09-09	6.39	6.39	6.27	6.30	943275
2016-09-12	6.20	6.32	6.19	6.32	650213
2016-09-13	6.23	6.25	6.10	6.15	1215304
2016-09-14	6.21	6.26	6.19	6.21	767660
2016-09-15	6.19	6.32	6.18	6.30	898915
2016-09-16	6.19	6.20	6.12	6.19	1324165
2016-09-19	6.22	6.25	6.16	6.19	502446
2016-09-20	6.21	6.21	6.12	6.15	615073
2016-09-21	6.21	6.28	6.19	6.26	543326
2016-09-22	6.50	6.52	6.37	6.40	1759269
2016-09-23	6.35	6.39	6.32	6.33	547704
2016-09-26	6.21	6.25	6.17	6.17	704198
2016-09-27	6.04	6.13	6.02	6.12	591236
2016-09-28	6.14	6.19	6.08	6.19	1195675
2016-09-29	6.21	6.26	6.06	6.13	1472612
2016-09-30	6.18	6.30	6.11	6.27	1421064
2016-10-03	6.19	6.28	6.18	6.26	1261789
2016-10-04	6.27	6.29	6.18	6.21	1177571
2016-10-05	6.36	6.39	6.32	6.39	1056545
2016-10-06	6.35	6.41	6.30	6.38	707924
2016-10-07	6.44	6.44	6.32	6.38	887505
2016-10-10	6.45	6.49	6.43	6.45	660794
2016-10-11	6.45	6.49	6.39	6.42	1397161
2016-10-12	6.54	6.58	6.51	6.55	1291226
2016-10-13	6.35	6.47	6.31	6.42	839105
2016-10-14	6.49	6.53	6.46	6.50	1130180
2016-10-17	6.49	6.53	6.45	6.51	842195
2016-10-18	6.65	6.69	6.62	6.66	1775191
2016-10-19	6.65	6.69	6.64	6.67	761221
2016-10-20	6.62	6.66	6.60	6.63	1099553
2016-10-21	6.64	6.67	6.62	6.65	1138438
2016-10-24	6.71	6.72	6.57	6.58	1248307
2016-10-25	6.58	6.64	6.56	6.59	399253
2016-10-26	6.60	6.66	6.58	6.60	804470
2016-10-27	6.62	6.64	6.54	6.54	930694
2016-10-28	6.73	6.75	6.65	6.69	1749965
2016-10-31	6.73	6.84	6.58	6.76	1585663
2016-11-01	6.59	6.59	6.39	6.43	2088539
2016-11-02	6.31	6.39	6.29	6.34	1384960
2016-11-03	6.32	6.33	6.24	6.26	842315
2016-11-04	6.21	6.26	6.16	6.23	1176215
2016-11-07	6.30	6.43	6.30	6.43	794344
2016-11-08	6.32	6.48	6.31	6.46	764718
2016-11-09	6.47	6.80	6.47	6.76	1727097
2016-11-10	6.97	7.12	6.90	7.02	3107034
2016-11-11	6.90	6.92	6.83	6.90	921048
2016-11-14	6.83	6.93	6.81	6.85	1627287
2016-11-15	6.88	6.98	6.85	6.95	571823
2016-11-16	6.91	7.01	6.91	6.98	681492
2016-11-17	6.92	7.00	6.91	6.94	912136
2016-11-18	6.88	6.90	6.82	6.83	581430
2016-11-21	6.88	6.97	6.87	6.93	877032
2016-11-22	7.12	7.17	7.06	7.15	1483319
2016-11-23	7.43	7.53	7.40	7.50	1457746
2016-11-25	7.42	7.45	7.37	7.44	386296
2016-11-28	7.39	7.42	7.27	7.31	1228448
2016-11-29	7.35	7.43	7.34	7.39	719125
2016-11-30	7.40	7.45	7.38	7.41	916857
2016-12-01	7.41	7.47	7.35	7.41	1721497
2016-12-02	7.33	7.48	7.31	7.46	1340744
2016-12-05	7.69	7.81	7.67	7.76	1679263
2016-12-06	7.71	7.87	7.71	7.87	875141
2016-12-07	7.76	8.04	7.74	7.95	2338369
2016-12-08	7.76	7.85	7.71	7.78	1637232
2016-12-09	7.50	7.62	7.50	7.60	2055002
2016-12-12	7.58	7.61	7.51	7.55	778311
2016-12-13	7.61	7.65	7.57	7.60	1216338
2016-12-14	7.54	7.55	7.36	7.38	816163
2016-12-15	7.33	7.48	7.30	7.48	854317
2016-12-16	7.42	7.56	7.42	7.48	976603
2016-12-19	7.51	7.54	7.48	7.48	533150
2016-12-20	7.44	7.51	7.41	7.50	564106
2016-12-21	7.57	7.58	7.53	7.55	1015433
2016-12-22	7.52	7.64	7.51	7.62	3002113
2016-12-23	7.44	7.51	7.42	7.50	1198281
2016-12-27	7.45	7.52	7.44	7.50	884921
2016-12-28	7.46	7.51	7.44	7.46	771062
2016-12-29	7.49	7.56	7.49	7.51	406244
2016-12-30	7.61	7.62	7.52	7.55	762896
2017-01-03	7.61	7.65	7.51	7.55	735376
2017-01-04	7.49	7.56	7.45	7.53	2668563
2017-01-05	7.71	7.80	7.71	7.77	1472810
2017-01-06	7.78	7.81	7.75	7.77	517290
2017-01-09	7.57	7.64	7.51	7.57	1648597
2017-01-10	7.73	7.79	7.71	7.75	1453688
2017-01-11	7.71	7.77	7.69	7.77	952268
2017-01-12	7.78	7.79	7.64	7.72	2837414
2017-01-13	7.88	7.91	7.84	7.88	2091531
2017-01-17	7.77	7.81	7.76	7.78	1059411
2017-01-18	7.84	7.84	7.78	7.83	1049556
2017-01-19	7.82	7.87	7.78	7.85	1044495
2017-01-20	7.92	8.04	7.91	8.04	2022089
2017-01-23	8.06	8.09	8.01	8.09	889562
2017-01-24	8.17	8.24	8.15	8.22	1286202
2017-01-25	8.20	8.26	8.11	8.13	2180917
2017-01-26	8.02	8.08	8.00	8.01	1805411
2017-01-27	8.09	8.09	8.01	8.08	1088177
2017-01-30	7.91	7.94	7.81	7.90	1976287
2017-01-31	7.80	7.84	7.68	7.78	2187973
2017-02-01	7.73	7.78	7.59	7.74	2548081
2017-02-02	7.98	8.07	7.96	8.00	1771827
2017-02-03	8.10	8.12	8.03	8.05	1020906
2017-02-06	8.27	8.31	8.23	8.26	3187443
2017-02-07	8.37	8.40	8.34	8.36	1775336
2017-02-08	8.35	8.38	8.17	8.35	1770381
2017-02-09	8.26	8.34	8.25	8.32	964367
2017-02-10	8.23	8.33	8.22	8.31	1553440
2017-02-13	8.30	8.35	8.29	8.31	1056961
2017-02-14	8.24	8.31	8.21	8.29	918764
2017-02-15	8.12	8.23	8.11	8.22	1245955
2017-02-16	8.10	8.19	8.08	8.17	713018
2017-02-17	8.31	8.31	8.11	8.19	1834576
2017-02-21	8.17	8.24	8.14	8.24	1396470
2017-02-22	8.24	8.30	8.16	8.18	2381706
2017-02-23	8.14	8.17	7.99	8.04	4724668
2017-02-24	7.98	8.03	7.94	7.97	1028134
2017-02-27	8.04	8.15	8.01	8.11	787523
2017-02-28	8.01	8.08	7.99	8.03	2199914
2017-03-01	8.19	8.28	8.17	8.25	805393
2017-03-02	8.20	8.24	8.16	8.17	1198638
2017-03-03	8.24	8.30	8.18	8.27	999047
2017-03-06	8.22	8.24	8.17	8.22	573048
2017-03-07	8.18	8.20	8.13	8.17	429988
2017-03-08	8.25	8.31	8.22	8.23	1071804
2017-03-09	8.40	8.47	8.31	8.37	2384755
2017-03-10	8.41	8.42	8.31	8.37	1268740
2017-03-13	8.39	8.47	8.35	8.39	1994676
2017-03-14	8.27	8.29	8.20	8.23	847630
2017-03-15	8.41	8.51	8.38	8.50	1055734
2017-03-16	8.54	8.61	8.49	8.57	3185231
2017-03-17	8.47	8.50	8.43	8.46	2602106
2017-03-20	8.48	8.50	8.43	8.44	1086855
2017-03-21	8.51	8.51	8.21	8.22	1679442
2017-03-22	8.23	8.29	8.19	8.24	1320975
2017-03-23	8.29	8.43	8.29	8.39	867723
2017-03-24	8.44	8.48	8.37	8.42	922189
2017-03-27	8.25	8.30	8.21	8.26	792180
2017-03-28	8.29	8.41	8.27	8.38	645296
2017-03-29	8.36	8.39	8.36	8.39	499025
2017-03-30	8.34	8.39	8.33	8.38	467696
2017-03-31	8.35	8.42	8.32	8.37	469013
2017-04-03	8.37	8.37	8.18	8.25	596889
2017-04-04	8.20	8.25	8.13	8.23	1497478
2017-04-05	8.31	8.45	8.31	8.37	1588159
2017-04-06	8.50	8.57	8.49	8.52	1305597
2017-04-07	8.58	8.73	8.58	8.64	1756285
2017-04-10	8.62	8.64	8.51	8.57	1334488
2017-04-11	8.56	8.57	8.43	8.57	962868
2017-04-12	8.68	8.69	8.56	8.58	1623654
2017-04-13	8.64	8.68	8.52	8.53	1614521
2017-04-17	8.59	8.62	8.55	8.62	806597
2017-04-18	8.49	8.55	8.44	8.50	1186828
2017-04-19	8.62	8.66	8.57	8.57	933132
2017-04-20	8.64	8.76	8.64	8.74	1698309
2017-04-21	8.74	8.75	8.63	8.69	1831327
2017-04-24	8.96	9.05	8.94	9.04	1069455
2017-04-25	9.31	9.37	9.25	9.26	2124105
2017-04-26	9.36	9.47	9.33	9.38	2734323
2017-04-27	9.24	9.39	9.21	9.35	2298766
2017-04-28	9.67	9.69	9.58	9.64	4200806
2017-05-01	9.79	9.82	9.68	9.70	2124624
2017-05-02	9.72	9.76	9.59	9.61	4244660
2017-05-03	9.55	9.55	9.44	9.51	1743841
2017-05-04	9.57	9.57	9.51	9.56	3152297
2017-05-05	9.51	9.60	9.50	9.58	1295597
2017-05-08	9.41	9.43	9.33	9.43	1771162
2017-05-09	9.43	9.43	9.36	9.39	831089
2017-05-10	9.30	9.35	9.25	9.35	1825968
2017-05-11	9.18	9.37	9.15	9.32	2732451
2017-05-12	9.34	9.37	9.29	9.31	1067270
2017-05-15	9.37	9.43	9.37	9.38	2025624
2017-05-16	9.51	9.56	9.46	9.56	2710024
2017-05-17	9.39	9.42	9.16	9.16	2265062
2017-05-18	9.03	9.24	9.00	9.21	2269312
2017-05-19	9.67	9.79	9.64	9.71	2373195
2017-05-22	9.73	9.73	9.62	9.63	890176
2017-05-23	9.69	9.76	9.68	9.75	1511128
2017-05-24	9.64	9.77	9.63	9.77	906863
2017-05-25	9.82	9.88	9.80	9.83	904149
2017-05-26	9.98	9.99	9.92	9.93	1041834
2017-05-30	9.74	9.77	9.70	9.71	911450
2017-05-31	9.80	9.82	9.64	9.71	1516990
2017-06-01	9.70	9.82	9.68	9.79	1097492
2017-06-02	9.76	9.78	9.68	9.75	1343411
2017-06-05	9.59	9.65	9.57	9.65	1578269
2017-06-06	9.38	9.72	9.37	9.63	1917866
2017-06-07	9.64	9.66	9.55	9.60	1021058
2017-06-08	9.64	9.74	9.62	9.73	1501654
2017-06-09	9.90	10.05	9.86	9.91	2580175
2017-06-12	9.79	9.81	9.73	9.77	901834
2017-06-13	9.77	9.86	9.74	9.78	1525279
2017-06-14	9.81	9.82	9.67	9.70	1595087
2017-06-15	9.83	10.01	9.81	10.00	2476575
2017-06-16	10.22	10.22	10.07	10.10	4351915
2017-06-19	10.23	10.24	10.03	10.06	4693696
2017-06-20	10.06	10.10	10.02	10.03	1216688
2017-06-21	10.06	10.09	9.99	10.03	1651914
2017-06-22	9.94	9.99	9.93	9.94	913234
2017-06-23	9.86	9.92	9.83	9.89	1079747
2017-06-26	10.11	10.12	9.95	9.99	930332
2017-06-27	9.96	9.96	9.86	9.88	585418
2017-06-28	9.98	10.09	9.98	10.09	859288
2017-06-29	9.86	9.89	9.68	9.77	2179194
2017-06-30	9.88	9.91	9.83	9.89	705989
2017-07-03	10.10	10.12	10.04	10.05	2469650
2017-07-05	10.05	10.09	9.99	10.08	3322056
2017-07-06	10.02	10.16	9.98	10.12	1345818
2017-07-07	10.03	10.11	10.00	10.09	1113122
2017-07-10	10.16	10.32	10.16	10.25	1843049
2017-07-11	10.29	10.45	10.29	10.42	1433185
2017-07-12	10.51	10.54	10.38	10.41	2007376
2017-07-13	10.36	10.36	10.23	10.23	1838828
2017-07-14	10.31	10.42	10.29	10.39	832619
2017-07-17	10.31	10.37	10.30	10.35	683185
2017-07-18	10.35	10.42	10.32	10.42	762269
2017-07-19	10.45	10.48	10.38	10.43	826760
2017-07-20	10.27	10.38	10.23	10.30	2990669
2017-07-21	10.14	10.15	10.00	10.12	1955123
2017-07-24	10.06	10.16	9.99	10.16	2205156
2017-07-25	10.19	10.20	9.98	10.07	2230363
2017-07-26	9.76	10.14	9.74	10.03	2137937
2017-07-27	9.98	10.00	9.89	9.96	1332937
2017-07-28	9.94	9.96	9.86	9.95	970786
2017-07-31	9.94	10.04	9.92	10.01	1063792
2017-08-01	10.05	10.09	10.00	10.03	781305
2017-08-02	10.03	10.03	9.96	10.02	749367
2017-08-03	10.05	10.12	10.05	10.08	912502
2017-08-04	10.15	10.16	10.07	10.09	590550
2017-08-07	10.15	10.23	10.14	10.19	785393
2017-08-08	10.20	10.24	10.16	10.17	950282
2017-08-09	10.18	10.27	10.17	10.22	746286
2017-08-10	10.18	10.21	10.01	10.01	1376338
2017-08-11	9.92	9.97	9.86	9.86	1088122
2017-08-14	9.97	10.05	9.96	10.00	630200
2017-08-15	10.00	10.02	9.91	9.92	654014
2017-08-16	9.96	9.98	9.92	9.93	499527
2017-08-17	9.98	10.01	9.80	9.80	1094278
2017-08-18	9.63	9.76	9.54	9.75	1079611
2017-08-21	9.69	9.73	9.65	9.70	375961
2017-08-22	9.72	9.81	9.70	9.80	338794
2017-08-23	9.70	9.77	9.69	9.72	546877
2017-08-24	9.70	9.70	9.50	9.52	2618650
2017-08-25	9.58	9.64	9.55	9.63	973444
2017-08-28	9.63	9.63	9.54	9.55	1272117
2017-08-29	9.47	9.59	9.44	9.56	622054
2017-08-30	9.65	9.70	9.63	9.69	736031
2017-08-31	9.77	9.88	9.77	9.87	1056908
2017-09-01	9.91	9.91	9.83	9.83	622441
2017-09-05	9.83	9.87	9.72	9.75	1200450
2017-09-06	9.80	9.82	9.77	9.78	583304
2017-09-07	9.81	9.82	9.76	9.78	592920
2017-09-08	9.90	9.93	9.88	9.89	581607
2017-09-11	10.06	10.09	9.99	10.02	1699056
2017-09-12	10.06	10.11	9.99	10.01	1950760
2017-09-13	10.03	10.07	9.97	9.99	707726
2017-09-14	9.99	10.05	9.98	10.05	631177
2017-09-15	10.08	10.13	10.06	10.13	1162779
2017-09-18	10.18	10.24	10.17	10.23	650550
2017-09-19	10.30	10.39	10.29	10.38	365734
2017-09-20	10.38	10.45	10.36	10.41	523755
2017-09-21	10.37	10.45	10.37	10.41	433392
2017-09-22	10.40	10.44	10.39	10.41	350028
2017-09-25	10.38	10.38	10.27	10.31	460718
2017-09-26	10.30	10.39	10.24	10.38	1554950
2017-09-27	10.32	10.41	10.30	10.37	657460
2017-09-28	10.42	10.44	10.37	10.39	384754
2017-09-29	10.41	10.46	10.39	10.43	384289
2017-10-02	10.53	10.62	10.50	10.59	1141411
2017-10-03	10.56	10.66	10.55	10.64	2062171
2017-10-04	10.58	10.62	10.53	10.59	693698
2017-10-05	10.44	10.49	10.40	10.43	1095023
2017-10-06	10.29	10.37	10.29	10.35	1190517
2017-10-09	10.33	10.36	10.30	10.35	16920543
2017-10-10	10.36	10.41	10.32	10.38	968733
2017-10-11	10.44	10.46	10.41	10.42	1004116
2017-10-12	10.49	10.49	10.34	10.34	1420636
2017-10-13	10.29	10.35	10.26	10.31	972085
2017-10-16	10.36	10.41	10.35	10.40	1089848
2017-10-17	10.39	10.40	10.31	10.37	1631926
2017-10-18	10.36	10.44	10.34	10.41	1672309
2017-10-19	10.30	10.41	10.27	10.40	1403304
2017-10-20	10.45	10.49	10.40	10.44	677463
2017-10-23	10.37	10.46	10.36	10.41	1354701
2017-10-24	10.62	10.77	10.56	10.75	2510808
2017-10-25	10.61	10.70	10.55	10.58	1303138
2017-10-26	10.49	10.57	10.47	10.55	1096272
2017-10-27	10.43	10.51	10.41	10.49	1011853
2017-10-30	10.45	10.54	10.45	10.51	875023
2017-10-31	10.96	11.15	10.93	11.03	5380392
2017-11-01	11.61	11.62	11.33	11.35	3449985
2017-11-02	11.29	11.35	11.27	11.32	1602718
2017-11-03	11.40	11.42	11.31	11.31	2626715
2017-11-06	11.37	11.42	11.32	11.35	1970363
2017-11-07	11.29	11.34	11.18	11.22	1959084
2017-11-08	11.20	11.35	11.17	11.31	1414168
2017-11-09	11.03	11.18	11.01	11.10	3122492
2017-11-10	11.23	11.26	11.14	11.16	897545
2017-11-13	11.09	11.19	11.08	11.17	1213039
2017-11-14	11.30	11.33	11.17	11.22	1745297
2017-11-15	10.95	10.96	10.84	10.91	943410
2017-11-16	10.95	11.04	10.93	11.00	1250613
2017-11-17	10.92	10.95	10.85	10.89	972943
2017-11-20	10.94	11.15	10.94	11.07	1188057
2017-11-21	11.23	11.28	11.22	11.26	1404848
2017-11-22	11.46	11.50	11.30	11.34	2575798
2017-11-24	11.36	11.45	11.36	11.40	1193374
2017-11-27	11.18	11.26	11.12	11.17	1790849
2017-11-28	11.09	11.15	11.03	11.13	1768326
2017-11-29	11.22	11.23	11.10	11.15	6317719
2017-11-30	11.06	11.34	11.04	11.29	5553670
2017-12-01	11.17	11.22	11.05	11.17	3192239
2017-12-04	11.23	11.28	11.16	11.19	2951836
2017-12-05	11.42	11.45	11.34	11.34	2757229
2017-12-06	11.27	11.38	11.20	11.31	1681310
2017-12-07	11.16	11.29	11.14	11.28	1511096
2017-12-08	11.40	11.44	11.31	11.35	3334267
2017-12-11	11.34	11.37	11.30	11.34	1409498
2017-12-12	11.26	11.28	11.22	11.22	1122876
2017-12-13	11.38	11.57	11.38	11.45	3029480
2017-12-14	11.41	11.47	11.30	11.31	1719485
2017-12-15	11.33	11.35	11.21	11.29	2791524
2017-12-18	11.59	11.69	11.54	11.55	2419096
2017-12-19	11.61	11.61	11.49	11.53	1414567
2017-12-20	11.58	11.75	11.57	11.65	1840150
2017-12-21	11.65	11.76	11.63	11.72	712889
2017-12-22	11.64	11.78	11.63	11.77	1105276
2017-12-26	11.72	11.85	11.72	11.81	795786
2017-12-27	11.64	11.79	11.64	11.78	959550
2017-12-28	11.73	11.79	11.67	11.69	1189732
2017-12-29	11.68	11.70	11.62	11.64	712810
2018-01-02	11.62	11.80	11.57	11.77	1714919
2018-01-03	11.70	11.82	11.68	11.80	1409929
2018-01-04	12.21	12.27	12.09	12.11	2938064
2018-01-05	12.21	12.26	12.13	12.21	2076046
2018-01-08	12.28	12.44	12.25	12.40	2254935
2018-01-09	12.40	12.44	12.31	12.39	1749432
2018-01-10	12.54	12.58	12.35	12.35	1810903
2018-01-11	12.49	12.65	12.49	12.65	1842495
2018-01-12	12.94	13.04	12.89	12.97	2949052
2018-01-16	12.92	12.97	12.77	12.79	1745955
2018-01-17	12.83	12.86	12.74	12.78	1340840
2018-01-18	12.94	12.98	12.88	12.91	2137911
2018-01-19	13.04	13.07	12.88	12.98	1504406
2018-01-22	12.94	13.04	12.92	13.03	1312534
2018-01-23	13.00	13.05	12.94	13.03	1351010
2018-01-24	12.94	13.01	12.82	12.92	1567117
2018-01-25	13.11	13.14	12.99	13.03	1673051
2018-01-26	13.04	13.18	13.01	13.16	1477493
2018-01-29	13.05	13.14	13.03	13.09	2397128
2018-01-30	12.70	12.87	12.61	12.77	4849464
2018-01-31	12.92	12.98	12.72	12.77	2448650
2018-02-01	13.35	13.59	13.30	13.47	4048497
2018-02-02	13.26	13.27	13.06	13.06	2130918
2018-02-05	12.86	12.89	12.06	12.19	5689216
2018-02-06	12.14	12.50	12.04	12.45	4208190
2018-02-07	12.25	12.41	12.22	12.27	2232290
2018-02-08	12.05	12.06	11.60	11.61	2618423
2018-02-09	11.71	11.87	11.39	11.77	2777296
2018-02-12	11.74	11.99	11.72	11.90	2029622
2018-02-13	11.86	12.01	11.82	12.00	1686704
2018-02-14	11.81	12.14	11.79	12.12	2036679
2018-02-15	12.33	12.34	12.04	12.20	1098300
2018-02-16	12.24	12.60	12.23	12.41	2608539
2018-02-20	12.38	12.51	12.32	12.36	3333059
2018-02-21	12.36	12.47	12.26	12.26	1353287
2018-02-22	12.26	12.29	12.08	12.11	1447758
2018-02-23	12.11	12.25	12.08	12.24	977659
2018-02-26	12.23	12.26	12.16	12.20	1160363
2018-02-27	11.95	12.03	11.86	11.88	2047990
2018-02-28	11.95	11.95	11.68	11.68	1117955
2018-03-01	11.72	11.76	11.41	11.52	1656017
2018-03-02	11.36	11.37	11.15	11.28	2685336
2018-03-05	11.25	11.48	11.22	11.45	1439896
2018-03-06	11.74	11.80	11.67	11.74	1601943
2018-03-07	11.60	11.73	11.56	11.67	1437322
2018-03-08	11.77	11.81	11.65	11.78	1666748
2018-03-09	11.80	11.92	11.78	11.91	1702399
2018-03-12	11.90	11.92	11.73	11.74	2425299
2018-03-13	11.76	11.76	11.52	11.55	2677622
2018-03-14	11.67	11.67	11.47	11.56	2386339
2018-03-15	11.74	11.89	11.69	11.83	1720918
2018-03-16	11.81	11.87	11.68	11.75	1874336
2018-03-19	11.66	11.68	11.46	11.54	854649
2018-03-20	11.28	11.48	11.22	11.38	3667254
2018-03-21	11.30	11.35	11.24	11.25	2114648
2018-03-22	10.98	11.03	10.69	10.70	2026240
2018-03-23	10.82	10.84	10.57	10.58	2698041
2018-03-26	10.81	10.81	10.54	10.73	2107788
2018-03-27	10.74	10.86	10.54	10.62	2130895
2018-03-28	10.62	10.71	10.47	10.59	1285192
2018-03-29	10.82	10.84	10.67	10.77	1699873
2018-04-02	10.73	10.76	10.39	10.52	1299453
2018-04-03	10.49	10.58	10.43	10.53	1647593
2018-04-04	10.02	10.36	10.01	10.34	3212497
2018-04-05	10.56	10.61	10.51	10.53	2456871
2018-04-06	10.24	10.32	10.07	10.11	2031828
2018-04-09	10.23	10.26	10.09	10.10	1359387
2018-04-10	10.39	10.55	10.35	10.48	2260574
2018-04-11	10.47	10.48	10.29	10.31	2054622
2018-04-12	10.56	10.62	10.49	10.60	1648664
2018-04-13	10.80	10.82	10.63	10.69	2172083
2018-04-16	10.75	10.76	10.64	10.68	1084364
2018-04-17	10.98	11.00	10.91	10.94	1942124
2018-04-18	11.03	11.08	10.96	10.98	954934
2018-04-19	11.10	11.12	10.98	11.09	1868380
2018-04-20	10.95	10.99	10.83	10.89	1855547
2018-04-23	10.69	10.74	10.65	10.68	936158
2018-04-24	10.89	10.89	10.24	10.34	3925584
2018-04-25	10.27	10.39	10.26	10.34	1958203
2018-04-26	10.41	10.42	10.16	10.17	2384210
2018-04-27	10.70	10.76	10.62	10.64	3067752
2018-04-30	10.63	10.75	10.62	10.64	1794239
2018-05-01	10.66	10.69	10.35	10.55	1413439
2018-05-02	10.77	10.77	10.58	10.60	1792674
2018-05-03	10.71	10.80	10.62	10.77	2644624
2018-05-04	10.67	10.82	10.67	10.82	1090083
2018-05-07	10.88	10.95	10.86	10.89	800043
2018-05-08	10.75	10.82	10.74	10.81	1161995
2018-05-09	10.88	10.88	10.77	10.82	804005
2018-05-10	10.66	10.76	10.59	10.73	1744689
2018-05-11	10.84	10.90	10.81	10.84	831785
2018-05-14	10.84	10.89	10.78	10.82	872388
2018-05-15	10.69	10.74	10.60	10.71	848174
2018-05-16	10.58	10.67	10.45	10.56	1878824
2018-05-17	10.61	10.68	10.59	10.62	983737
2018-05-18	10.74	11.06	10.74	10.98	2121024
2018-05-21	11.28	11.31	11.17	11.19	1855146
2018-05-22	11.20	11.26	11.13	11.14	1272663
2018-05-23	10.89	10.99	10.83	10.96	1825329
2018-05-24	10.90	10.95	10.76	10.94	1240159
2018-05-25	10.75	10.78	10.60	10.72	1559913
2018-05-29	10.23	10.40	10.10	10.16	2296340
2018-05-30	10.23	10.36	10.11	10.26	2913384
2018-05-31	10.21	10.29	10.10	10.20	2371915
2018-06-01	10.22	10.29	10.13	10.21	1141781
2018-06-04	10.24	10.25	10.12	10.13	983153
2018-06-05	10.21	10.23	10.02	10.09	1701573
2018-06-06	10.10	10.34	10.08	10.33	1480157
2018-06-07	10.36	10.40	10.18	10.23	1011770
2018-06-08	10.02	10.04	9.93	9.98	1287248
2018-06-11	10.26	10.37	10.24	10.31	1563091
2018-06-12	10.48	10.48	10.30	10.32	1326098
2018-06-13	10.45	10.45	10.22	10.25	2046076
2018-06-14	10.22	10.37	10.13	10.16	1825492
2018-06-15	10.04	10.05	9.94	10.01	1851676
2018-06-18	9.69	9.84	9.67	9.79	1455051
2018-06-19	9.50	9.53	9.44	9.47	4106004
2018-06-20	9.41	9.43	9.30	9.34	1856730
2018-06-21	9.22	9.30	9.15	9.22	1674149
2018-06-22	9.30	9.36	9.23	9.28	1349798
2018-06-25	9.22	9.23	9.09	9.17	1625431
2018-06-26	9.10	9.17	9.04	9.12	2955043
2018-06-27	9.29	9.35	9.11	9.12	3592177
2018-06-28	8.99	9.11	8.98	9.08	1043146
2018-06-29	9.13	9.27	9.12	9.15	1408892
2018-07-02	8.98	9.06	8.96	8.99	1067367
2018-07-03	9.11	9.13	8.96	8.98	818579
2018-07-05	8.92	8.94	8.86	8.93	2305040
2018-07-06	8.84	8.94	8.82	8.90	1373611
2018-07-09	8.91	9.16	8.90	9.09	2831229
2018-07-10	9.36	9.39	9.24	9.29	2886869
2018-07-11	8.93	8.95	8.77	8.78	2410427
2018-07-12	8.96	8.98	8.86	8.92	2234969
2018-07-13	9.00	9.04	8.94	9.01	1888126
2018-07-16	9.05	9.08	8.91	8.92	1434721
2018-07-17	8.85	9.00	8.84	8.97	1670284
2018-07-18	9.00	9.05	8.99	9.02	1247476
2018-07-19	8.89	9.05	8.86	9.00	2019127
2018-07-20	8.87	8.99	8.87	8.92	1367014
2018-07-23	8.79	8.83	8.77	8.78	3533506
2018-07-24	9.04	9.16	8.98	9.12	3294620
2018-07-25	9.10	9.28	9.06	9.24	2140762
2018-07-26	9.80	10.11	9.80	9.97	3790811
2018-07-27	10.07	10.12	10.00	10.03	2180679
2018-07-30	10.15	10.21	10.06	10.06	3293563
2018-07-31	10.22	10.24	10.14	10.18	2367278
2018-08-01	10.35	10.36	10.12	10.15	2811327
2018-08-02	10.17	10.20	10.09	10.20	2754494
2018-08-03	10.29	10.37	10.25	10.36	3557519
2018-08-06	10.26	10.31	10.21	10.29	1738229
2018-08-07	10.49	10.53	10.46	10.49	1775855
2018-08-08	10.50	10.52	10.36	10.37	1235058
2018-08-09	10.29	10.30	10.13	10.17	1623903
2018-08-10	9.86	9.95	9.80	9.92	2155441
2018-08-13	9.96	10.02	9.83	9.89	1432869
2018-08-14	9.95	10.00	9.90	9.97	1032603
2018-08-15	9.83	9.84	9.65	9.79	1521465
2018-08-16	9.87	9.99	9.86	9.92	1492170
2018-08-17	9.78	10.13	9.75	10.08	2169878
2018-08-20	10.18	10.24	10.14	10.18	1217261
2018-08-21	10.18	10.30	10.18	10.26	1205165
2018-08-22	10.13	10.16	10.06	10.08	1364146
2018-08-23	10.06	10.11	10.01	10.04	1154966
2018-08-24	10.12	10.23	10.09	10.23	1083544
2018-08-27	10.20	10.43	10.19	10.39	1541535
2018-08-28	10.59	10.60	10.51	10.54	990796
2018-08-29	10.67	10.77	10.58	10.71	1568186
2018-08-30	10.62	10.65	10.49	10.53	1093906
2018-08-31	10.48	10.51	10.36	10.42	1027137
2018-09-04	10.23	10.25	10.13	10.21	1270126
2018-09-05	10.15	10.21	10.07	10.19	1617916
2018-09-06	10.16	10.25	10.10	10.15	995122
2018-09-07	9.96	10.09	9.96	10.06	1193622
2018-09-10	10.27	10.32	10.25	10.27	1246343
2018-09-11	10.16	10.23	10.13	10.20	583261
2018-09-12	10.29	10.33	10.23	10.29	792919
2018-09-13	10.16	10.21	10.05	10.10	1291374
2018-09-14	10.01	10.06	9.96	10.05	1274654
2018-09-17	10.29	10.35	10.27	10.29	1030156
2018-09-18	10.39	10.52	10.38	10.48	693882
2018-09-19	10.47	10.62	10.46	10.61	988528
2018-09-20	10.85	10.91	10.62	10.75	1433896
2018-09-21	10.82	11.02	10.80	10.95	2616564
2018-09-24	10.99	11.01	10.85	10.86	1390380
2018-09-25	10.88	10.88	10.79	10.81	646254
2018-09-26	10.72	10.84	10.69	10.75	834945
2018-09-27	10.70	10.77	10.63	10.64	739519
2018-09-28	10.42	10.53	10.41	10.43	957381
2018-10-01	10.45	10.46	10.24	10.29	1075739
2018-10-02	10.22	10.35	10.19	10.33	1661125
2018-10-03	10.47	10.63	10.44	10.54	1855196
2018-10-04	10.54	10.56	10.40	10.49	1040145
2018-10-05	10.36	10.39	10.22	10.30	1056940
2018-10-08	10.02	10.16	9.99	10.16	1212443
2018-10-09	10.08	10.15	10.02	10.08	1154459
2018-10-10	10.02	10.03	9.77	9.78	1402389
2018-10-11	9.82	9.93	9.65	9.69	1475778
2018-10-12	9.79	9.81	9.57	9.69	1291710
2018-10-15	9.65	9.80	9.65	9.72	1162023
2018-10-16	10.03	10.10	9.96	10.08	1273325
2018-10-17	9.68	9.70	9.56	9.60	1811002
2018-10-18	9.51	9.52	9.19	9.23	1424656
2018-10-19	9.10	9.23	9.08	9.19	2001385
2018-10-22	9.21	9.21	9.07	9.13	1045281
2018-10-23	8.83	8.91	8.74	8.86	1618959
2018-10-24	8.76	8.77	8.40	8.41	1412395
2018-10-25	8.59	8.78	8.57	8.68	1935537
2018-10-26	8.64	8.78	8.55	8.76	1932187
2018-10-29	9.03	9.08	8.75	8.86	2409565
2018-10-30	8.77	8.98	8.74	8.96	1694917
2018-10-31	9.05	9.12	9.01	9.03	796039
2018-11-01	9.10	9.24	9.02	9.22	1389237
2018-11-02	9.44	9.51	9.32	9.39	1319281
2018-11-05	9.26	9.30	9.13	9.20	740841
2018-11-06	9.15	9.22	9.07	9.22	1665610
2018-11-07	8.89	9.29	8.85	9.14	2266783
2018-11-08	8.97	9.05	8.85	8.86	1523274
2018-11-09	8.69	8.76	8.62	8.71	1562186
2018-11-12	8.50	8.55	8.41	8.41	1463532
2018-11-13	8.52	8.70	8.50	8.54	1147030
2018-11-14	8.67	8.69	8.46	8.51	1376351
2018-11-15	8.44	8.64	8.41	8.60	971529
2018-11-16	8.45	8.59	8.42	8.55	1584343
2018-11-19	8.49	8.51	8.37	8.38	1346872
2018-11-20	8.20	8.31	8.11	8.16	1145445
2018-11-21	8.17	8.37	8.16	8.27	2106572
2018-11-23	8.15	8.30	8.15	8.26	676293
2018-11-26	8.28	8.37	8.27	8.33	932174
2018-11-27	8.27	8.31	8.21	8.28	872049
2018-11-28	8.27	8.44	8.20	8.44	1109151
2018-11-29	8.41	8.47	8.36	8.39	1005509
2018-11-30	8.42	8.50	8.40	8.43	1572494
2018-12-03	9.05	9.15	8.98	9.08	1963167
2018-12-04	8.84	8.84	8.49	8.49	1730735
2018-12-06	8.34	8.51	8.29	8.50	1781020
2018-12-07	8.52	8.61	8.24	8.28	1142673
2018-12-10	8.24	8.26	8.07	8.21	1497502
2018-12-11	8.37	8.39	8.12	8.17	1143796
2018-12-12	8.41	8.44	8.33	8.35	816621
2018-12-13	8.48	8.51	8.27	8.30	1162198
2018-12-14	8.11	8.22	8.07	8.07	892490
2018-12-17	8.11	8.21	7.97	8.03	1812572
2018-12-18	8.17	8.21	8.02	8.08	970121
2018-12-19	8.16	8.25	7.91	7.92	1020267
2018-12-20	7.98	8.04	7.83	7.91	1367416
2018-12-21	7.87	7.88	7.58	7.61	1113453
2018-12-24	7.55	7.60	7.38	7.38	403947
2018-12-26	7.43	7.73	7.31	7.72	664865
2018-12-27	7.71	7.87	7.63	7.86	1492821
2018-12-28	7.84	7.96	7.74	7.86	1211342
2018-12-31	7.96	8.05	7.91	8.00	995537
2019-01-02	7.67	7.88	7.67	7.85	1292454
2019-01-03	7.78	7.80	7.62	7.63	984286
2019-01-04	7.93	8.19	7.90	8.18	942505
2019-01-07	8.11	8.30	8.08	8.24	1411670
2019-01-08	8.29	8.32	8.17	8.24	941012
2019-01-09	8.33	8.43	8.29	8.37	1636075
2019-01-10	8.35	8.55	8.34	8.52	688748
2019-01-11	8.43	8.48	8.39	8.44	554029
2019-01-14	8.35	8.43	8.35	8.41	605622
2019-01-15	8.50	8.53	8.42	8.45	548863
2019-01-16	8.57	8.62	8.53	8.60	843787
2019-01-17	8.61	8.82	8.60	8.77	950733
2019-01-18	8.88	8.97	8.83	8.94	809243
2019-01-22	8.77	8.82	8.68	8.72	1319150
2019-01-23	8.82	8.82	8.63	8.67	558399
2019-01-24	8.64	8.68	8.59	8.64	710106
2019-01-25	8.85	8.98	8.84	8.88	929166
2019-01-28	8.66	8.66	8.54	8.62	2051559
2019-01-29	8.68	8.76	8.66	8.70	846432
2019-01-30	8.72	8.90	8.67	8.87	629602
2019-01-31	8.61	8.62	8.50	8.61	1984008
2019-02-01	8.66	8.76	8.64	8.66	2111079
2019-02-04	8.67	8.77	8.64	8.76	719033
2019-02-05	8.81	8.81	8.67	8.67	962642
2019-02-06	8.76	8.84	8.76	8.77	1333126
2019-02-07	8.88	9.08	8.86	8.95	2654805
2019-02-08	8.84	8.97	8.84	8.97	2355711
2019-02-11	9.08	9.08	8.98	8.99	1733501
2019-02-12	9.14	9.17	9.11	9.15	2568379
2019-02-13	9.30	9.35	9.20	9.23	1355623
2019-02-14	9.16	9.23	9.14	9.17	933311
2019-02-15	9.23	9.30	9.20	9.26	1219211
2019-02-19	9.10	9.21	9.09	9.17	879642
2019-02-20	9.13	9.27	9.12	9.23	1211940
2019-02-21	9.23	9.36	9.23	9.27	830193
2019-02-22	9.37	9.47	9.35	9.43	1707997
2019-02-25	9.51	9.56	9.44	9.45	1225933
2019-02-26	9.38	9.47	9.37	9.42	1050690
2019-02-27	9.49	9.53	9.37	9.38	1614247
2019-02-28	9.42	9.47	9.39	9.45	1304247
2019-03-01	9.57	9.64	9.53	9.56	1188470
2019-03-04	9.66	9.71	9.47	9.56	1188985
2019-03-05	9.51	9.53	9.45	9.46	841287
2019-03-06	9.44	9.47	9.36	9.39	1023936
2019-03-07	9.21	9.21	9.06	9.10	1587802
2019-03-08	8.90	9.00	8.90	8.97	1051707
2019-03-11	9.03	9.11	9.01	9.11	1196749
2019-03-12	9.16	9.21	9.11	9.17	968223
2019-03-13	9.21	9.25	9.15	9.23	705684
2019-03-14	9.19	9.23	9.10	9.12	567029
2019-03-15	9.20	9.24	9.17	9.21	949735
2019-03-18	9.30	9.33	9.26	9.31	856133
2019-03-19	9.48	9.58	9.43	9.46	1664915
2019-03-20	9.51	9.59	9.43	9.50	1734199
2019-03-21	9.40	9.50	9.40	9.47	1162791
2019-03-22	9.28	9.30	9.06	9.07	1241762
2019-03-25	8.99	9.10	8.98	9.03	1292378
2019-03-26	8.98	9.01	8.88	8.91	1474129
2019-03-27	8.90	8.92	8.77	8.84	1632902
2019-03-28	8.83	8.87	8.77	8.84	1791109
2019-03-29	8.89	8.96	8.82	8.86	2051013
2019-04-01	8.98	9.15	8.98	9.11	5159640
2019-04-02	9.15	9.21	9.11	9.19	2170991
2019-04-03	9.41	9.45	9.37	9.41	4609548
2019-04-04	9.34	9.48	9.33	9.47	1664883
2019-04-05	9.50	9.58	9.46	9.56	3838765
2019-04-08	9.56	9.56	9.52	9.54	739689
2019-04-09	9.57	9.57	9.36	9.37	3713762
2019-04-10	9.37	9.37	9.24	9.32	1409693
2019-04-11	9.38	9.53	9.37	9.50	816934
2019-04-12	9.70	9.71	9.53	9.58	1793479
2019-04-15	9.60	9.70	9.59	9.67	2476703
2019-04-16	9.73	9.86	9.73	9.83	1573756
2019-04-17	9.84	9.87	9.68	9.81	1754607
2019-04-18	9.63	9.76	9.61	9.76	1969596
2019-04-22	9.72	9.83	9.69	9.56	1662906
2019-04-23	9.50	9.57	9.47	9.51	1557723
2019-04-24	9.45	9.46	9.30	9.35	2892037
2019-04-25	9.29	9.34	9.21	9.28	1575377
2019-04-26	9.30	9.42	9.28	9.40	1037564
2019-04-29	9.40	9.50	9.40	9.48	4999778
2019-04-30	9.50	9.50	9.38	9.47	1310269
2019-05-01	9.51	9.53	9.36	9.37	1329711
2019-05-02	9.44	9.45	9.28	9.30	1676605
2019-05-03	9.43	9.46	9.37	9.39	2045152
2019-05-06	8.97	9.13	8.93	9.10	3653734
2019-05-07	9.09	9.11	8.72	8.77	2443110
2019-05-08	8.66	8.70	8.59	8.59	3920604
2019-05-09	8.38	8.50	8.33	8.47	2170792
2019-05-10	8.38	8.53	8.32	8.50	3343185
2019-05-13	8.24	8.31	8.09	8.18	2564833
2019-05-14	8.11	8.20	8.09	8.16	3137603
2019-05-15	7.96	8.10	7.92	7.97	2898546
2019-05-16	7.95	8.04	7.94	7.98	3827786
2019-05-17	7.85	7.93	7.76	7.78	1880663
2019-05-20	7.71	7.77	7.66	7.70	2811380
2019-05-21	7.71	7.78	7.70	7.76	3609418
2019-05-22	7.69	7.77	7.65	7.65	2349014
2019-05-23	7.48	7.52	7.41	7.43	1393156
2019-05-24	7.79	7.81	7.68	7.69	3880016
2019-05-28	7.69	7.79	7.61	7.61	1091667
2019-05-29	7.51	7.64	7.51	7.63	2328233
2019-05-30	7.59	7.71	7.58	7.64	2570042
2019-05-31	7.45	7.58	7.45	7.53	1937290
2019-06-03	7.59	7.68	7.58	7.60	1809873
2019-06-04	7.79	7.89	7.76	7.89	1644734
2019-06-05	7.91	7.93	7.82	7.87	1363964
2019-06-06	7.90	7.91	7.81	7.88	799210
2019-06-07	7.95	7.99	7.91	7.95	1633494
2019-06-10	7.99	8.06	7.99	8.04	992361
2019-06-11	8.28	8.30	8.17	8.18	2134234
2019-06-12	8.26	8.28	8.18	8.21	1442480
2019-06-13	8.28	8.33	8.25	8.31	973234
2019-06-14	8.28	8.30	8.17	8.24	793910
2019-06-17	8.26	8.28	8.21	8.22	612014
2019-06-18	8.44	8.60	8.43	8.55	1488911
2019-06-19	8.77	8.81	8.72	8.78	1935138
2019-06-20	8.97	8.97	8.84	8.92	729491
2019-06-21	8.77	8.82	8.76	8.77	1512136
2019-06-24	8.83	8.87	8.76	8.77	2082181
2019-06-25	8.87	8.89	8.80	8.84	2877456
2019-06-26	8.84	8.89	8.80	8.87	2051338
2019-06-27	8.90	8.93	8.88	8.93	756242
2019-06-28	8.90	8.95	8.88	8.93	1846299
2019-07-01	9.10	9.12	8.94	8.99	1006411
2019-07-02	8.95	8.97	8.87	8.92	1243354
2019-07-03	9.21	9.24	9.16	9.24	957319
2019-07-05	9.23	9.23	9.13	9.20	970383
2019-07-08	9.27	9.30	9.22	9.23	1474864
2019-07-09	9.00	9.03	8.96	9.03	1092557
2019-07-10	9.10	9.13	8.95	8.96	1547967
2019-07-11	8.93	8.96	8.85	8.92	1219026
2019-07-12	8.95	9.05	8.92	9.04	1904187
2019-07-15	9.09	9.11	9.01	9.09	1353237
2019-07-16	9.05	9.13	9.04	9.09	2082076
2019-07-17	9.07	9.07	8.94	8.95	978985
2019-07-18	8.97	9.00	8.91	8.97	2434587
2019-07-19	8.90	8.97	8.88	8.93	1058599
2019-07-22	8.95	8.97	8.91	8.94	577187
2019-07-23	9.07	9.20	9.06	9.19	747863
2019-07-24	9.28	9.35	9.24	9.33	1194974
2019-07-25	9.27	9.27	9.10	9.11	937620
2019-07-26	9.12	9.16	9.05	9.10	983678
2019-07-29	9.00	9.04	8.94	8.99	822698
2019-07-30	8.82	8.95	8.77	8.94	2002416
2019-07-31	8.95	8.98	8.72	8.78	1243378
2019-08-01	8.97	9.01	8.67	8.70	2036726
2019-08-02	8.55	8.56	8.33	8.37	2137283
2019-08-05	8.13	8.17	7.93	8.02	2042659
2019-08-06	8.10	8.11	7.92	8.00	1519428
2019-08-07	7.84	8.04	7.83	8.01	1930512
2019-08-08	8.02	8.11	7.99	8.10	902269
2019-08-09	7.92	7.99	7.85	7.94	1599996
2019-08-12	7.84	7.91	7.68	7.68	1619252
2019-08-13	7.67	7.99	7.64	7.84	2083162
2019-08-14	7.68	7.68	7.45	7.52	1507953
2019-08-15	7.47	7.58	7.45	7.51	1566721
2019-08-16	7.45	7.69	7.45	7.65	950190
2019-08-19	7.98	8.26	7.96	8.15	5282817
2019-08-20	7.98	8.13	7.98	7.98	2766111
2019-08-21	8.33	8.40	8.26	8.29	2305390
2019-08-22	8.37	8.38	8.24	8.28	1102427
2019-08-23	8.12	8.27	7.91	7.92	1347755
2019-08-26	8.11	8.12	8.00	8.06	992635
2019-08-27	8.12	8.15	7.98	8.03	946518
2019-08-28	8.02	8.17	7.99	8.15	977381
2019-08-29	8.47	8.90	8.45	8.77	4398710
2019-08-30	9.01	9.03	8.87	8.91	2106537
2019-09-03	8.81	8.84	8.61	8.67	2922747
2019-09-04	8.90	9.02	8.89	9.01	2564027
2019-09-05	9.12	9.22	9.03	9.10	2293161
2019-09-06	9.12	9.20	9.09	9.16	1320815
2019-09-09	9.13	9.21	9.11	9.18	3262247
2019-09-10	9.24	9.38	9.20	9.37	2536300
2019-09-11	9.42	9.51	9.29	9.51	2187461
2019-09-12	9.47	9.63	9.35	9.59	2581243
2019-09-13	9.73	9.77	9.63	9.73	2575241
2019-09-16	9.58	10.42	9.53	9.68	4670009
2019-09-17	9.54	9.61	9.46	9.60	1659532
2019-09-18	9.48	9.59	9.44	9.57	2715020
2019-09-19	9.48	9.60	9.48	9.56	2610701
2019-09-20	9.49	9.49	9.26	9.28	2080747
2019-09-23	9.20	9.30	9.16	9.29	1757593
2019-09-24	9.21	9.25	8.98	9.10	2334252
2019-09-25	8.87	9.10	8.84	9.10	2700059
2019-09-26	8.98	9.02	8.93	8.99	1625904
2019-09-27	8.89	8.92	8.77	8.80	2755085
2019-09-30	8.85	8.88	8.82	8.82	1826846
2019-10-01	8.92	8.94	8.60	8.60	2440939
2019-10-02	8.55	8.58	8.42	8.43	2595417
2019-10-03	8.47	8.57	8.39	8.57	1746535
2019-10-04	8.55	8.63	8.51	8.63	845414
2019-10-07	8.64	8.72	8.59	8.61	1347724
2019-10-08	8.50	8.59	8.45	8.45	1625049
2019-10-09	8.60	8.64	8.51	8.58	1149959
2019-10-10	8.69	8.94	8.67	8.91	2791932
2019-10-11	9.22	9.43	9.22	9.32	2011500
2019-10-14	9.24	9.30	9.23	9.27	914525
2019-10-15	9.30	9.48	9.25	9.38	2667794
2019-10-16	9.39	9.47	9.37	9.38	1721223
2019-10-17	9.44	9.49	9.36	9.41	1361849
2019-10-18	9.30	9.39	9.30	9.34	1278542
2019-10-21	9.52	9.57	9.49	9.51	2069469
2019-10-22	9.45	9.55	9.41	9.50	1500545
2019-10-23	9.43	9.55	9.41	9.52	1234418
2019-10-24	9.51	9.53	9.37	9.41	891125
2019-10-25	9.46	9.61	9.46	9.56	1034182
2019-10-28	9.67	9.76	9.64	9.68	1290155
2019-10-29	9.57	9.62	9.53	9.56	1050764
2019-10-30	9.50	9.50	9.36	9.49	707025
2019-10-31	9.51	9.52	9.39	9.48	1092336
2019-11-01	9.59	9.71	9.58	9.71	834935
2019-11-04	10.05	10.11	10.02	10.09	1290321
2019-11-05	10.03	10.07	9.98	10.04	2658072
2019-11-06	9.80	9.81	9.44	9.51	4391331
2019-11-07	9.60	9.68	9.53	9.57	3630249
2019-11-08	9.59	9.79	9.53	9.76	2014786
2019-11-11	9.62	9.81	9.62	9.76	1653650
2019-11-12	9.80	9.82	9.71	9.72	1703959
2019-11-13	9.64	9.71	9.62	9.67	1825482
2019-11-14	9.63	9.72	9.59	9.64	1572084
2019-11-15	9.72	9.79	9.71	9.76	748287
2019-11-18	9.58	9.58	9.48	9.54	935855
2019-11-19	9.59	9.59	9.45	9.48	1453455
2019-11-20	9.50	9.57	9.32	9.39	2090440
2019-11-21	9.43	9.43	9.36	9.39	1320745
2019-11-22	9.50	9.52	9.44	9.50	517505
2019-11-25	9.50	9.60	9.49	9.59	1257258
2019-11-26	9.63	9.74	9.59	9.73	4847787
2019-11-27	9.40	9.49	9.39	9.48	3402755
2019-11-29	9.23	9.37	9.21	9.34	1926375
2019-12-02	9.22	9.23	9.07	9.18	4516644
2019-12-03	8.98	9.11	8.94	9.10	2412463
2019-12-04	9.16	9.24	9.15	9.17	1833375
2019-12-05	9.20	9.22	9.12	9.17	3046708
2019-12-06	9.20	9.23	9.12	9.14	999430
2019-12-09	9.11	9.13	9.08	9.12	2224281
2019-12-10	9.06	9.14	9.03	9.10	598936
2019-12-11	9.11	9.17	9.09	9.14	710983
2019-12-12	9.10	9.34	9.07	9.32	2221031
2019-12-13	9.51	9.63	9.44	9.48	1610351
2019-12-16	9.59	9.60	9.48	9.48	1259614
2019-12-17	9.61	9.62	9.51	9.53	971741
2019-12-18	9.52	9.57	9.48	9.56	1082256
2019-12-19	9.49	9.50	9.43	9.43	695345
2019-12-20	9.50	9.54	9.46	9.54	1357487
2019-12-23	9.64	9.67	9.61	9.63	889558
2019-12-24	9.59	9.66	9.56	9.63	464106
2019-12-26	9.63	9.69	9.61	9.69	1136727
2019-12-27	9.69	9.71	9.65	9.66	1093517
2019-12-30	9.65	9.67	9.55	9.56	848825
2019-12-31	9.53	9.61	9.53	9.56	467831
2020-01-02	9.70	9.83	9.68	9.81	1900688
2020-01-03	9.68	9.74	9.66	9.70	1243030
2020-01-06	9.50	9.67	9.50	9.66	996421
2020-01-07	9.58	9.63	9.48	9.50	1105698
2020-01-08	9.51	9.62	9.50	9.59	1783382
2020-01-09	9.62	9.62	9.55	9.59	961829
2020-01-10	9.59	9.59	9.45	9.46	1292988
2020-01-13	9.47	9.53	9.43	9.51	924300
2020-01-14	9.49	9.53	9.44	9.46	1192932
2020-01-15	9.39	9.43	9.35	9.37	764985
2020-01-16	9.57	9.60	9.51	9.59	1707883
2020-01-17	9.71	9.74	9.56	9.62	885107
2020-01-21	9.40	9.47	9.31	9.33	1369349
2020-01-22	9.28	9.30	9.14	9.17	914556
2020-01-23	9.07	9.28	9.03	9.25	2172840
2020-01-24	9.30	9.30	9.07	9.11	1562029
2020-01-27	8.76	8.76	8.49	8.50	1584564
2020-01-28	8.56	8.75	8.53	8.66	1503204
2020-01-29	8.73	8.74	8.64	8.65	1158394
2020-01-30	8.56	8.64	8.45	8.56	1801332
2020-01-31	8.40	8.41	8.13	8.18	3482457
2020-02-03	8.24	8.35	8.22	8.23	2311169
2020-02-04	8.53	8.58	8.50	8.50	2883624
2020-02-05	8.72	8.75	8.67	8.73	1681928
2020-02-06	8.74	8.76	8.62	8.70	1760978
2020-02-07	8.26	8.29	8.01	8.10	3689274
2020-02-10	8.13	8.17	7.98	8.07	1805572
2020-02-11	8.06	8.21	8.04	8.17	3115679
2020-02-12	8.38	8.49	8.38	8.44	3032397
2020-02-13	8.24	8.36	8.23	8.27	1526400
2020-02-14	8.30	8.32	8.24	8.28	1864166
2020-02-18	8.18	8.26	8.18	8.24	1211291
2020-02-19	8.27	8.31	8.24	8.27	1911562
2020-02-20	8.24	8.32	8.23	8.32	1983211
2020-02-21	8.27	8.31	8.22	8.25	2285755
2020-02-24	7.57	7.67	7.56	7.61	3261813
2020-02-25	7.80	7.89	7.62	7.65	5526838
2020-02-26	7.91	7.94	7.67	7.78	6341034
2020-02-27	7.85	8.17	7.81	7.95	7227511
2020-02-28	7.76	8.14	7.75	8.08	6571866
2020-03-02	7.89	8.24	7.74	8.24	5882010
2020-03-03	8.07	8.23	7.94	7.97	5301382
2020-03-04	8.05	8.11	7.87	8.11	2569000
2020-03-05	7.83	7.91	7.76	7.83	6084340
2020-03-06	7.78	7.90	7.65	7.75	5680876
2020-03-09	7.07	7.38	6.88	6.90	4104514
2020-03-10	7.13	7.14	6.75	7.05	4693575
2020-03-11	6.69	6.76	6.42	6.51	3791781
2020-03-12	6.07	6.09	5.47	5.53	3363397
2020-03-13	6.23	6.49	5.99	6.49	2853194
2020-03-16	5.47	5.98	5.46	5.62	2321264
2020-03-17	5.72	5.80	5.35	5.65	2830527
2020-03-18	5.06	5.27	4.62	4.87	1718617
2020-03-19	4.82	5.12	4.69	5.00	1486752
2020-03-20	4.97	5.30	4.93	4.96	2560758
2020-03-23	4.54	4.71	4.40	4.46	1665104
2020-03-24	4.69	4.76	4.51	4.57	2521300
2020-03-25	4.73	4.96	4.67	4.86	3812072
2020-03-26	4.81	5.20	4.81	5.18	2395528
2020-03-27	5.19	5.29	5.04	5.13	4023635
2020-03-30	5.06	5.08	4.88	5.07	1499932
2020-03-31	4.85	4.98	4.80	4.87	1538359
2020-04-01	4.86	5.09	4.80	4.94	1289661
2020-04-02	4.90	5.11	4.90	5.01	1136378
2020-04-03	4.94	5.00	4.71	4.80	2060790
2020-04-06	4.98	5.30	4.98	5.27	1542225
2020-04-07	5.60	5.75	5.44	5.46	1361415
2020-04-08	5.64	5.84	5.62	5.81	1029161
2020-04-09	5.88	5.94	5.64	5.68	1069511
2020-04-13	5.58	5.58	5.22	5.49	1148343
2020-04-14	5.79	5.82	5.55	5.61	1868995
2020-04-15	5.39	5.39	5.12	5.23	1467805
2020-04-16	5.17	5.17	4.98	5.06	1052389
2020-04-17	5.28	5.33	5.22	5.33	960431
2020-04-20	5.39	5.47	5.33	5.37	784601
2020-04-21	5.33	5.40	5.27	5.30	661818
2020-04-22	5.31	5.31	5.16	5.26	609059
2020-04-23	5.38	5.58	5.36	5.51	935494
2020-04-24	5.52	5.53	5.40	5.45	590334
2020-04-27	5.46	5.54	5.43	5.53	491106
2020-04-28	5.64	5.65	5.42	5.43	746594
2020-04-29	5.60	5.74	5.60	5.71	826755
2020-04-30	5.57	5.57	5.36	5.42	965742
2020-05-01	5.33	5.33	5.13	5.22	487325
2020-05-04	5.10	5.11	5.00	5.09	502055
2020-05-05	5.20	5.28	5.05	5.05	672597
2020-05-06	5.09	5.12	4.81	4.83	1234254
2020-05-07	4.57	4.72	4.57	4.70	1534257
2020-05-08	4.83	4.93	4.83	4.91	1039726
2020-05-11	4.84	4.91	4.80	4.88	817825
2020-05-12	5.11	5.16	4.96	4.97	967989
2020-05-13	5.17	5.18	4.97	4.98	1154450
2020-05-14	4.69	4.89	4.60	4.78	823181
2020-05-15	4.80	4.86	4.75	4.78	448457
2020-05-18	4.99	5.18	4.96	5.17	862589
2020-05-19	4.90	4.93	4.79	4.82	1713285
2020-05-20	4.88	4.95	4.86	4.93	1622955
2020-05-21	4.89	4.95	4.79	4.80	1059129
2020-05-22	4.81	4.81	4.71	4.78	1249340
2020-05-26	5.22	5.30	5.20	5.26	1789056
2020-05-27	5.46	5.49	5.30	5.46	1762443
2020-05-28	5.58	5.63	5.46	5.53	1695238
2020-05-29	5.41	5.45	5.23	5.34	2159156
2020-06-01	5.51	5.67	5.48	5.62	1480141
2020-06-02	5.82	5.90	5.79	5.86	2289672
2020-06-03	6.05	6.26	6.03	6.21	2784059
2020-06-04	6.10	6.24	6.07	6.19	2425612
2020-06-05	6.65	6.77	6.59	6.60	2938140
2020-06-08	6.78	7.07	6.69	7.06	6218891
2020-06-09	7.15	7.17	6.83	6.96	6962694
2020-06-10	6.83	6.85	6.46	6.48	3501963
2020-06-11	5.99	6.05	5.65	5.68	3829906
2020-06-12	6.03	6.11	5.82	6.00	1772992
2020-06-15	5.77	6.11	5.72	6.04	1890006
2020-06-16	6.32	6.33	6.02	6.12	2480073
2020-06-17	6.17	6.17	6.00	6.01	1126779
2020-06-18	6.01	6.12	5.98	6.08	978091
2020-06-19	6.11	6.11	5.88	5.88	2786811
2020-06-22	6.17	6.21	6.08	6.18	1867850
2020-06-23	6.30	6.31	6.18	6.19	1382266
2020-06-24	6.06	6.06	5.80	5.86	2119454
2020-06-25	5.79	5.91	5.74	5.89	1566836
2020-06-26	5.92	5.95	5.81	5.89	1913481
2020-06-29	6.06	6.14	6.02	6.12	1330597
2020-06-30	6.03	6.15	5.95	6.11	1234372
2020-07-01	5.95	6.06	5.90	5.92	1643476
2020-07-02	6.05	6.18	5.99	5.99	1954788
2020-07-06	6.14	6.20	6.06	6.16	1412311
2020-07-07	6.08	6.10	5.96	5.96	1358689
2020-07-08	5.97	6.04	5.94	6.01	1203329
2020-07-09	5.99	6.03	5.76	5.82	1038476
2020-07-10	5.88	5.99	5.85	5.97	2006267
2020-07-13	6.17	6.26	6.10	6.12	1996580
2020-07-14	6.15	6.35	6.14	6.33	1876635
2020-07-15	6.45	6.53	6.39	6.50	1669777
2020-07-16	6.43	6.51	6.36	6.43	1286655
2020-07-17	6.37	6.40	6.33	6.37	1167095
2020-07-20	6.40	6.43	6.33	6.39	960100
2020-07-21	6.39	6.46	6.35	6.38	1245819
2020-07-22	6.30	6.45	6.29	6.43	1111353
2020-07-23	6.52	6.57	6.45	6.47	1894410
2020-07-24	6.52	6.62	6.45	6.47	1078046
2020-07-27	6.51	6.61	6.46	6.58	1404327
2020-07-28	6.45	6.49	6.40	6.41	1191990
2020-07-29	6.41	6.55	6.37	6.53	1300112
2020-07-30	6.31	6.40	6.22	6.31	1800501
2020-07-31	6.21	6.21	5.86	5.90	2256115
2020-08-03	6.08	6.24	6.04	6.20	1335010
2020-08-04	6.33	6.42	6.33	6.36	1852989
2020-08-05	6.51	6.66	6.51	6.63	1445328
2020-08-06	6.53	6.56	6.46	6.53	930546
2020-08-07	6.39	6.45	6.36	6.45	1158129
2020-08-10	6.52	6.72	6.51	6.72	1753308
2020-08-11	6.91	6.99	6.83	6.85	2120680
2020-08-12	6.91	6.91	6.76	6.81	870040
2020-08-13	6.87	6.92	6.76	6.79	1741565
2020-08-14	6.69	6.75	6.65	6.70	1199671
2020-08-17	6.76	6.76	6.66	6.67	994258
2020-08-18	6.75	6.77	6.62	6.66	1051269
2020-08-19	6.75	6.82	6.69	6.70	1255095
2020-08-20	6.56	6.64	6.54	6.61	964264
2020-08-21	6.60	6.68	6.58	6.65	1310172
2020-08-24	6.76	6.89	6.73	6.80	1172075
2020-08-25	6.89	6.90	6.68	6.72	1171980
2020-08-26	6.77	6.88	6.75	6.87	891112
2020-08-27	6.89	6.89	6.77	6.81	704533
2020-08-28	6.91	6.94	6.87	6.92	680591
2020-08-31	6.97	6.97	6.85	6.86	914925
2020-09-01	6.71	6.95	6.66	6.94	1671276
2020-09-02	7.03	7.18	6.98	7.17	2523509
2020-09-03	7.09	7.12	6.84	6.95	2273251
2020-09-04	7.09	7.20	6.98	7.18	2825058
2020-09-08	7.13	7.35	7.11	7.25	3833895
2020-09-09	7.23	7.38	7.21	7.37	3162001
2020-09-10	7.26	7.35	7.21	7.25	4404541
2020-09-11	7.25	7.27	7.15	7.23	3702258
2020-09-14	7.00	7.07	6.95	7.03	2444723
2020-09-15	7.06	7.07	6.92	6.92	1631903
2020-09-16	6.92	7.18	6.89	7.11	1844147
2020-09-17	7.08	7.24	7.08	7.19	1592336
2020-09-18	7.00	7.08	6.95	7.00	1922316
2020-09-21	6.52	6.55	6.38	6.51	2124320
2020-09-22	6.49	6.58	6.45	6.56	1919010
2020-09-23	6.67	6.73	6.51	6.52	1879919
2020-09-24	6.54	6.69	6.46	6.61	1675907
2020-09-25	6.44	6.61	6.41	6.57	1598382
2020-09-28	6.75	6.79	6.70	6.75	1398710
2020-09-29	6.78	6.85	6.76	6.82	1017603
2020-09-30	6.73	6.87	6.73	6.79	1832267
2020-10-01	6.80	6.82	6.73	6.78	1651774
2020-10-02	6.52	6.83	6.51	6.78	2247383
2020-10-05	6.97	7.04	6.94	7.01	1639287
2020-10-06	7.01	7.11	6.92	6.94	1567418
2020-10-07	7.06	7.13	7.03	7.09	1767099
2020-10-08	7.13	7.17	7.08	7.17	984849
2020-10-09	7.34	7.37	7.28	7.31	1362535
2020-10-12	7.29	7.33	7.25	7.31	894090
2020-10-13	7.27	7.33	7.25	7.30	1051138
2020-10-14	7.37	7.41	7.31	7.31	1091732
2020-10-15	7.05	7.25	7.04	7.24	1061558
2020-10-16	7.39	7.51	7.39	7.41	1210272
2020-10-19	7.38	7.49	7.33	7.35	819409
2020-10-20	7.50	7.54	7.42	7.46	954695
2020-10-21	7.40	7.48	7.38	7.40	2665834
2020-10-22	7.40	7.45	7.30	7.38	2176187
2020-10-23	7.45	7.49	7.40	7.47	1386485
2020-10-26	7.35	7.36	7.20	7.27	1366145
2020-10-27	7.08	7.13	6.99	7.00	1626479
2020-10-28	6.77	6.85	6.72	6.73	2633551
2020-10-29	6.65	6.78	6.62	6.76	1818081
2020-10-30	6.76	6.80	6.66	6.75	1873039
2020-11-02	6.92	7.03	6.92	7.03	1571389
2020-11-03	7.25	7.49	7.25	7.43	2139201
2020-11-04	7.51	7.54	7.36	7.45	2308708
2020-11-05	7.88	8.02	7.85	7.92	3178888
2020-11-06	8.21	8.22	8.07	8.09	2621351
2020-11-09	8.54	8.58	8.34	8.45	3676259
2020-11-10	8.32	8.37	8.18	8.26	3407275
2020-11-11	8.48	8.55	8.44	8.52	3275513
2020-11-12	8.37	8.43	8.31	8.34	2005633
2020-11-13	8.68	8.88	8.65	8.77	3634707
2020-11-16	9.08	9.11	8.97	9.09	2132566
2020-11-17	9.05	9.07	8.98	9.02	1301821
2020-11-18	9.30	9.38	9.25	9.25	4098039
2020-11-19	9.19	9.25	9.12	9.17	2304772
2020-11-20	9.17	9.22	9.11	9.15	1839512
2020-11-23	9.30	9.42	9.27	9.38	1740050
2020-11-24	9.62	9.80	9.58	9.78	2545777
2020-11-25	9.80	9.81	9.69	9.76	2161450
2020-11-27	9.58	9.66	9.54	9.57	1046556
2020-11-30	9.70	9.71	9.44	9.45	1990105
2020-12-01	9.65	9.73	9.63	9.71	1750007
2020-12-02	9.49	9.66	9.48	9.63	1861062
2020-12-03	9.73	9.74	9.60	9.62	1486811
2020-12-04	9.79	9.93	9.78	9.93	1477940
2020-12-07	9.76	9.76	9.57	9.59	1114070
2020-12-08	9.49	9.65	9.47	9.60	2019965
2020-12-09	9.57	9.64	9.50	9.64	1707322
2020-12-10	9.39	9.53	9.37	9.49	2539806
2020-12-11	9.48	9.55	9.41	9.50	1298643
2020-12-14	9.66	9.66	9.52	9.52	1855939
2020-12-15	9.85	10.03	9.82	10.03	1733722
2020-12-16	9.93	9.93	9.83	9.83	1720618
2020-12-17	9.99	10.16	9.99	10.16	2137292
2020-12-18	10.29	10.49	10.26	10.48	2977395
2020-12-21	10.22	10.61	10.22	10.56	4073307
2020-12-22	10.53	10.69	10.53	10.69	3969041
2020-12-23	10.90	11.14	10.90	11.13	2998543
2020-12-24	11.11	11.11	11.01	11.08	577772
2020-12-28	11.01	11.25	11.01	11.17	3579543
2020-12-29	11.07	11.26	11.02	11.25	3511478
2020-12-30	11.15	11.27	11.02	11.10	4128121
2020-12-31	11.13	11.19	11.06	11.15	1507534
2021-01-04	11.13	11.19	10.82	10.85	2658865
2021-01-05	10.89	11.11	10.89	11.06	1868475
2021-01-06	11.44	11.82	11.43	11.70	4767799
2021-01-07	11.85	11.88	11.74	11.81	2013473
2021-01-08	11.81	11.87	11.60	11.76	1514662
2021-01-11	11.51	11.69	11.48	11.68	1170571
2021-01-12	11.71	11.89	11.66	11.88	1635279
2021-01-13	11.76	11.89	11.71	11.77	1339730
2021-01-14	11.89	12.03	11.85	11.94	1204834
2021-01-15	11.75	11.76	11.47	11.57	1639255
2021-01-19	11.81	11.96	11.77	11.86	1106267
2021-01-20	11.95	11.99	11.82	11.97	1216852
2021-01-21	11.97	12.07	11.83	12.01	1690305
2021-01-22	11.87	11.93	11.78	11.87	1202636
2021-01-25	11.48	11.49	11.15	11.29	3135461
2021-01-26	11.42	11.44	11.25	11.28	2342446
2021-01-27	11.04	11.11	10.85	10.90	3311415
2021-01-28	11.21	11.39	11.17	11.31	2041507
2021-01-29	11.24	11.28	11.01	11.08	1258292
2021-02-01	11.22	11.42	11.15	11.40	1496604
2021-02-02	11.76	11.98	11.71	11.95	2774084
2021-02-03	12.19	12.29	11.98	12.06	3584273
2021-02-04	12.38	12.45	12.28	12.31	2953548
2021-02-05	12.49	12.54	12.26	12.31	3843819
2021-02-08	12.48	12.55	12.42	12.50	2475686
2021-02-09	12.38	12.61	12.37	12.49	4026369
2021-02-10	12.57	12.65	12.42	12.55	2999054
2021-02-11	12.67	12.73	12.53	12.70	1681874
2021-02-12	12.62	12.87	12.61	12.85	1565587
2021-02-16	12.84	13.01	12.71	12.72	2918053
2021-02-17	12.67	12.68	12.45	12.56	1403635
2021-02-18	12.56	12.57	12.28	12.41	1792714
2021-02-19	12.87	13.20	12.85	13.14	4845567
2021-02-22	12.94	13.40	12.91	13.23	3773661
2021-02-23	13.12	13.22	12.82	13.20	2097082
2021-02-24	13.16	13.32	13.11	13.24	2010006
2021-02-25	13.15	13.19	12.75	12.80	2039641
2021-02-26	13.05	13.06	12.81	12.89	2300326
2021-03-01	12.99	13.14	12.94	13.07	3909120
2021-03-02	13.10	13.17	12.93	12.96	3151936
2021-03-03	13.13	13.18	12.97	13.01	3356096
2021-03-04	13.04	13.20	12.74	12.89	5569769
2021-03-05	13.03	13.15	12.63	13.09	3608728
2021-03-08	13.34	13.78	13.27	13.65	4779984
2021-03-09	13.60	13.69	13.50	13.51	3782755
2021-03-10	13.45	13.54	13.35	13.50	2671556
2021-03-11	13.47	13.53	13.39	13.50	2290041
2021-03-12	13.31	13.37	13.24	13.33	2774862
2021-03-15	13.36	13.40	13.18	13.40	2770187
2021-03-16	13.27	13.31	13.17	13.19	2447797
2021-03-17	13.27	13.53	13.23	13.52	2593045
2021-03-18	13.51	13.92	13.47	13.67	3328784
2021-03-19	13.54	13.73	13.38	13.63	2393420
2021-03-22	13.67	13.67	13.51	13.51	1969251
2021-03-23	13.24	13.33	12.86	12.90	2818149
2021-03-24	13.26	13.45	13.18	13.19	2299665
2021-03-25	13.18	13.45	13.01	13.42	2768357
2021-03-26	13.40	13.57	13.27	13.49	2208940
2021-03-29	13.30	13.48	13.17	13.24	3704422
2021-03-30	13.48	13.75	13.48	13.72	2669374
2021-03-31	13.74	13.80	13.42	13.59	1916690
2021-04-01	13.60	13.69	13.48	13.66	1408979
2021-04-05	13.81	13.93	13.78	13.93	1531915
2021-04-06	13.90	14.02	13.76	13.77	2356291
2021-04-07	13.67	13.78	13.66	13.67	1739687
2021-04-08	13.69	13.77	13.53	13.75	2947098
2021-04-09	13.51	13.58	13.39	13.58	1935026
2021-04-12	13.53	13.58	13.39	13.48	2152572
2021-04-13	13.63	13.67	13.48	13.63	2881096
2021-04-14	13.54	13.82	13.53	13.67	1866032
2021-04-15	13.65	13.66	13.44	13.63	1762866
2021-04-16	13.79	13.91	13.73	13.76	1569692
2021-04-19	13.23	13.39	13.21	13.36	4066118
2021-04-20	13.42	13.43	12.89	12.94	2981692
2021-04-21	12.83	13.21	12.73	13.21	2931707
2021-04-22	13.14	13.16	12.94	12.96	2095290
2021-04-23	13.09	13.43	13.05	13.40	2003797
2021-04-26	13.40	13.55	13.40	13.47	1480927
2021-04-27	13.44	13.53	13.42	13.51	1290161
2021-04-28	13.46	13.63	13.45	13.58	1723323
2021-04-29	13.53	13.55	13.14	13.36	2305501
2021-04-30	13.01	13.12	12.85	12.89	2579016
2021-05-03	13.25	13.33	13.17	13.26	2234058
2021-05-04	12.88	13.15	12.71	13.12	4653020
2021-05-05	13.47	13.72	13.12	13.60	3853084
2021-05-06	14.14	14.22	13.91	14.16	4216181
2021-05-07	14.46	14.72	14.26	14.65	4509852
2021-05-10	14.66	14.88	14.58	14.58	3982460
2021-05-11	14.18	14.39	14.08	14.31	3688289
2021-05-12	14.38	14.50	13.89	13.94	3590326
2021-05-13	14.26	14.43	14.16	14.36	2676442
2021-05-14	14.64	14.79	14.56	14.78	2725012
2021-05-17	14.91	15.15	14.80	15.12	3311773
2021-05-18	15.28	15.31	14.83	14.84	3801700
2021-05-19	14.34	14.42	14.10	14.35	4118681
2021-05-20	14.54	14.55	14.31	14.41	3249267
2021-05-21	14.60	14.74	14.53	14.55	3412185
2021-05-24	14.60	14.61	14.44	14.53	1488182
2021-05-25	14.64	14.83	14.53	14.55	3108693
2021-05-26	14.35	14.44	14.26	14.41	2583247
2021-05-27	14.73	15.02	14.73	15.00	3699683
2021-05-28	14.97	14.99	14.86	14.91	2778738
2021-06-01	15.38	15.44	15.14	15.20	3542387
2021-06-02	15.40	15.41	15.19	15.28	3516106
2021-06-03	15.46	15.49	15.27	15.35	2987279
2021-06-04	15.46	15.57	15.37	15.52	2067663
2021-06-07	15.78	15.82	15.63	15.70	3914693
2021-06-08	16.03	16.06	15.85	15.97	3733235
2021-06-09	15.83	15.86	15.52	15.55	2389961
2021-06-10	15.41	15.57	15.14	15.17	3518907
2021-06-11	15.22	15.31	15.09	15.18	2927105
2021-06-14	15.08	15.11	14.92	14.99	2439664
2021-06-15	15.13	15.19	15.02	15.09	2359131
2021-06-16	14.97	15.12	14.90	14.92	2169859
2021-06-17	14.93	14.99	14.38	14.57	4390137
2021-06-18	14.24	14.33	14.06	14.07	4098229
2021-06-21	14.14	14.37	14.13	14.26	4469276
2021-06-22	14.23	14.24	14.06	14.17	3946520
2021-06-23	14.14	14.18	13.97	14.02	2706687
2021-06-24	14.20	14.44	14.13	14.37	2758131
2021-06-25	14.48	14.53	14.41	14.46	1692733
2021-06-28	14.46	14.46	14.17	14.27	2141034
2021-06-29	14.43	14.53	14.34	14.39	2614863
2021-06-30	14.26	14.53	14.24	14.53	2322471
2021-07-01	14.48	14.55	14.41	14.51	2057409
2021-07-02	14.55	14.57	14.40	14.45	1655332
2021-07-06	14.52	14.53	14.08	14.15	3443451
2021-07-07	14.04	14.17	13.83	13.98	2662468
2021-07-08	13.53	13.66	13.37	13.53	4333355
2021-07-09	13.98	14.23	13.93	14.19	2707369
2021-07-12	14.21	14.40	14.09	14.37	2100335
2021-07-13	14.42	14.43	14.16	14.19	1935908
2021-07-14	14.46	14.50	14.06	14.10	3602588
2021-07-15	13.94	14.03	13.80	13.93	1738641
2021-07-16	13.94	13.98	13.66	13.68	2739794
2021-07-19	13.28	13.31	13.05	13.27	3319626
2021-07-20	13.16	13.64	13.10	13.60	3447760
2021-07-21	13.68	14.05	13.68	14.04	2276699
2021-07-22	14.03	14.06	13.83	13.85	1967326
2021-07-23	14.04	14.11	13.97	14.04	1962868
2021-07-26	14.08	14.22	14.06	14.20	1600706
2021-07-27	14.06	14.15	13.93	14.01	2019901
2021-07-28	14.00	14.15	13.89	14.04	2598347
2021-07-29	14.53	14.59	14.40	14.45	2726675
2021-07-30	14.59	14.72	14.38	14.63	3579541
2021-08-02	14.87	14.99	14.46	14.47	3048652
2021-08-03	14.67	14.73	14.42	14.66	3092063
2021-08-04	14.66	14.66	14.36	14.37	2413153
2021-08-05	14.46	14.59	14.45	14.56	1678075
2021-08-06	14.75	14.84	14.69	14.82	1357238
2021-08-09	14.64	14.71	14.53	14.65	1992949
2021-08-10	14.66	14.95	14.61	14.94	2434839
2021-08-11	15.03	15.19	14.91	15.19	2669786
2021-08-12	15.08	15.24	15.00	15.17	3056247
2021-08-13	15.15	15.16	14.96	14.99	1542110
2021-08-16	14.82	14.84	14.69	14.77	3525661
2021-08-17	14.60	14.70	14.36	14.45	2400281
2021-08-18	14.39	14.56	14.33	14.34	2243499
2021-08-19	14.07	14.12	13.84	13.93	2824776
2021-08-20	13.81	13.93	13.78	13.90	1691501
2021-08-23	13.90	14.10	13.88	14.04	2043580
2021-08-24	14.11	14.28	14.10	14.22	1424492
2021-08-25	14.33	14.54	14.26	14.52	1280445
2021-08-26	14.25	14.46	14.20	14.26	4132149
2021-08-27	14.35	14.67	14.34	14.60	1933734
2021-08-30	14.61	14.66	14.49	14.56	1377569
2021-08-31	14.46	14.50	14.25	14.33	2146496
2021-09-01	14.33	14.38	14.19	14.30	1724687
2021-09-02	14.35	14.52	14.33	14.46	1043030
2021-09-03	14.46	14.56	14.41	14.43	1298968
2021-09-07	14.48	14.53	14.26	14.27	2877806
2021-09-08	14.23	14.28	14.02	14.02	2749900
2021-09-09	13.87	13.94	13.72	13.77	1999863
2021-09-10	13.91	13.98	13.73	13.73	2120545
2021-09-13	13.99	14.13	13.87	14.13	2661245
2021-09-14	14.21	14.24	13.98	14.04	2225690
2021-09-15	14.06	14.33	14.06	14.32	2471923
2021-09-16	14.87	14.90	14.59	14.73	3987153
2021-09-17	14.76	14.79	14.51	14.62	3697088
2021-09-20	14.08	14.18	13.92	14.12	4229703
2021-09-21	14.31	14.37	14.04	14.23	3969132
2021-09-22	14.39	14.72	14.39	14.56	3440554
2021-09-23	14.80	15.08	14.80	14.97	2886285
2021-09-24	14.93	15.00	14.83	14.85	1685538
2021-09-27	14.73	14.92	14.72	14.92	4204606
2021-09-28	14.80	14.86	14.61	14.73	3331441
2021-09-29	14.73	14.73	14.57	14.65	3526631
2021-09-30	14.69	14.82	14.42	14.43	5498815
2021-10-01	14.54	14.69	14.23	14.61	4246957
2021-10-04	14.65	14.78	14.51	14.56	1939366
2021-10-05	14.55	14.79	14.46	14.74	1510459
2021-10-06	14.20	14.42	14.00	14.20	3252812
2021-10-07	14.21	14.44	14.20	14.39	2699415
2021-10-08	14.38	14.47	14.32	14.33	1223216
2021-10-11	14.22	14.32	14.00	14.00	2324818
2021-10-12	14.13	14.23	14.01	14.06	4125533
2021-10-13	14.20	14.22	13.99	14.02	3931019
2021-10-14	14.04	14.34	13.94	14.33	4501701
2021-10-15	14.58	14.74	14.58	14.67	1856834
2021-10-18	14.46	14.53	14.40	14.50	1316692
2021-10-19	14.57	14.75	14.54	14.73	2684387
2021-10-20	14.62	14.93	14.56	14.88	2409621
2021-10-21	14.80	15.01	14.76	14.99	2544646
2021-10-22	15.07	15.23	15.02	15.15	1985136
2021-10-25	15.12	15.46	15.10	15.43	2576105
2021-10-26	15.43	15.43	15.11	15.12	2199466
2021-10-27	15.06	15.15	14.76	14.81	4133232
2021-10-28	14.86	15.18	14.80	15.16	2061891
2021-10-29	15.04	15.09	14.82	14.86	1897596
2021-11-01	15.03	15.43	15.02	15.25	3479240
2021-11-02	15.48	15.53	15.32	15.39	3839936
2021-11-03	15.41	15.52	15.30	15.52	3077453
2021-11-04	15.04	15.63	15.04	15.48	5854301
2021-11-05	15.36	15.52	15.28	15.35	4365868
2021-11-08	15.19	15.42	15.17	15.22	4896180
2021-11-09	15.35	15.37	15.08	15.14	2618874
2021-11-10	15.14	15.37	15.13	15.20	2920247
2021-11-11	15.72	16.08	15.60	15.95	3828767
2021-11-12	16.03	16.27	15.96	16.25	3575209
2021-11-15	16.22	16.25	16.12	16.20	3502023
2021-11-16	16.29	16.48	16.26	16.31	3216765
2021-11-17	16.24	16.70	16.12	16.63	7017671
2021-11-18	16.28	16.37	16.12	16.31	5912943
2021-11-19	16.01	16.03	15.81	15.85	3827295
2021-11-22	15.81	15.92	15.63	15.64	3390134
2021-11-23	15.59	15.67	15.32	15.52	6132355
2021-11-24	15.10	15.66	15.06	15.52	5733763
2021-11-26	15.09	15.14	14.66	14.72	4074979
2021-11-29	14.94	14.98	14.61	14.66	3904382
2021-11-30	14.61	14.69	14.04	14.21	6737191
2021-12-01	14.86	14.97	14.36	14.36	6158611
2021-12-02	14.59	14.92	14.54	14.82	4712375
2021-12-03	14.74	14.79	14.45	14.55	5049800
2021-12-06	14.92	15.35	14.82	15.19	4465596
2021-12-07	15.59	15.77	15.56	15.59	3671337
2021-12-08	15.59	15.70	15.52	15.54	2699344
2021-12-09	15.47	15.65	15.36	15.49	2258413
2021-12-10	15.51	15.52	15.34	15.44	3350709
2021-12-13	15.35	15.39	15.19	15.25	2778807
2021-12-14	15.20	15.39	14.98	15.07	2576637
2021-12-15	15.10	15.26	14.88	15.23	3022346
2021-12-16	15.46	15.73	15.45	15.55	6028731
2021-12-17	15.61	15.65	15.37	15.39	4459326
2021-12-20	15.15	15.19	14.90	15.09	5235642
2021-12-21	15.39	15.66	15.36	15.66	2583424
2021-12-22	15.77	15.99	15.74	15.98	2295317
2021-12-23	16.26	16.52	16.22	16.41	3715152
2021-12-27	16.97	17.11	16.85	17.05	6048284
2021-12-28	16.99	17.03	16.78	16.78	4955937
2021-12-29	16.72	17.02	16.72	16.91	4012886
2021-12-30	16.91	16.92	16.66	16.68	6814065
2021-12-31	16.64	16.95	16.51	16.88	2449281
2022-01-03	16.98	17.13	16.42	16.74	7157049
2022-01-04	16.73	16.95	16.59	16.80	9016431
2022-01-05	16.94	17.00	16.38	16.44	9522720
2022-01-06	16.35	16.53	16.13	16.36	6325823
2022-01-07	15.97	16.27	15.94	16.15	5989242
2022-01-10	15.71	16.06	15.59	16.05	6422034
2022-01-11	15.94	16.26	15.81	16.26	5094131
2022-01-12	16.04	16.50	16.03	16.45	8440301
2022-01-13	16.54	16.77	16.44	16.55	5012597
2022-01-14	16.38	16.62	16.33	16.52	3128748
2022-01-18	16.40	16.45	16.23	16.33	3739756
2022-01-19	16.38	16.39	16.09	16.30	5404653
2022-01-20	16.24	16.42	15.98	16.06	7354947
2022-01-21	15.83	15.97	15.52	15.61	7138170
2022-01-24	15.04	15.34	14.53	15.27	7371839
2022-01-25	14.69	15.03	14.44	14.86	5830113
2022-01-26	15.21	15.46	14.90	15.19	7217013
2022-01-27	15.23	15.33	14.78	14.98	4898326
2022-01-28	14.75	14.99	14.55	14.98	4099463
2022-01-31	14.87	15.14	14.76	15.13	4569092
2022-02-01	15.14	15.44	15.04	15.42	7142848
2022-02-02	15.44	15.52	15.28	15.42	3141392
2022-02-03	15.16	15.30	15.04	15.05	4823176
2022-02-04	14.78	14.97	14.74	14.80	5030717
2022-02-07	14.65	14.92	14.64	14.85	6417112
2022-02-08	14.72	15.36	14.60	15.35	9978101
2022-02-09	15.65	16.17	15.65	16.13	10388621
2022-02-10	16.18	16.87	16.10	16.56	8475060
2022-02-11	16.74	16.78	16.01	16.15	5696548
2022-02-14	15.72	15.84	15.48	15.59	5343819
2022-02-15	15.97	16.20	15.87	16.12	6466628
2022-02-16	15.96	16.39	15.93	16.34	6109108
2022-02-17	16.03	16.13	15.78	15.91	8242263
2022-02-18	15.80	15.93	15.64	15.71	9020533
2022-02-22	15.09	15.53	14.76	14.92	11327165
2022-02-23	14.59	14.82	14.27	14.27	10025618
2022-02-24	13.22	14.24	13.21	14.16	14071794
2022-02-25	14.31	14.58	14.29	14.49	7531437
2022-02-28	13.90	14.43	13.86	14.33	6879941
2022-03-01	14.29	14.40	13.69	13.87	7695988
2022-03-02	13.96	14.47	13.87	14.37	7679330
2022-03-03	14.37	14.51	14.22	14.40	6865040
2022-03-04	13.48	14.03	13.33	13.57	11935965
2022-03-07	13.89	14.10	13.26	13.49	12775476
2022-03-08	13.95	14.45	13.84	14.13	12603845
2022-03-09	14.92	15.05	14.57	14.90	9502937
2022-03-10	14.62	15.00	14.52	14.81	5354141
2022-03-11	15.03	15.15	14.91	14.97	8061306
2022-03-14	15.20	15.55	15.05	15.16	8204325
2022-03-15	15.43	15.46	15.00	15.28	8842665
2022-03-16	15.33	15.65	15.03	15.44	6538500
2022-03-17	15.29	15.79	15.26	15.76	4491870
2022-03-18	15.47	15.75	15.37	15.72	7219065
2022-03-21	15.77	16.22	15.76	16.19	5114676
2022-03-22	16.61	16.87	16.44	16.53	7236613
2022-03-23	16.37	16.64	16.34	16.46	4798444
2022-03-24	16.65	16.78	16.57	16.67	5884943
2022-03-25	16.74	16.82	16.52	16.80	5145939
2022-03-28	16.61	16.73	16.43	16.70	4472613
2022-03-29	16.45	16.50	15.94	16.02	7724391
2022-03-30	16.12	16.33	16.00	16.02	4041695
2022-03-31	15.81	16.10	15.77	15.86	7427800
2022-04-01	16.08	16.17	15.72	15.80	3290434
2022-04-04	15.74	15.76	15.59	15.68	3518401
2022-04-05	15.51	15.60	15.17	15.19	3362639
2022-04-06	14.72	14.75	14.42	14.56	4988591
2022-04-07	14.79	14.87	14.45	14.55	5711834
2022-04-08	14.71	15.02	14.64	14.86	2743636
2022-04-11	15.01	15.25	14.98	15.18	4366622
2022-04-12	15.41	15.57	15.24	15.38	4586984
2022-04-13	15.60	15.86	15.60	15.83	3356107
2022-04-14	15.64	15.89	15.53	15.77	2884601
2022-04-18	15.69	16.14	15.69	15.55	3344933
2022-04-19	15.31	15.73	15.30	15.62	4615646
2022-04-20	15.60	15.91	15.60	15.82	5949984
2022-04-21	16.19	16.23	15.57	15.66	6837268
2022-04-22	15.47	15.47	14.86	14.91	5086665
2022-04-25	14.64	14.64	14.12	14.42	6195984
2022-04-26	14.22	14.24	13.79	13.80	5496284
2022-04-27	13.92	14.28	13.84	14.16	4936275
2022-04-28	14.32	14.47	13.93	14.41	4138694
2022-04-29	14.34	14.60	14.17	14.19	3932866
2022-05-02	14.14	14.46	14.09	14.43	9930017
2022-05-03	14.79	14.88	14.46	14.76	5586272
2022-05-04	14.48	14.98	14.35	14.92	6627594
2022-05-05	14.75	14.85	14.26	14.47	4885542
2022-05-06	14.45	14.48	14.15	14.38	6886302
2022-05-09	14.01	14.05	13.54	13.67	7156202
2022-05-10	13.82	13.86	13.38	13.66	4915680
2022-05-11	13.69	14.26	13.68	13.78	4491600
2022-05-12	13.65	13.88	13.43	13.71	4645967
2022-05-13	14.13	14.42	14.10	14.38	3873747
2022-05-16	14.35	14.63	14.29	14.52	2680116
2022-05-17	14.89	15.08	14.75	15.05	2550202
2022-05-18	14.97	15.15	14.62	14.65	2774135
2022-05-19	14.65	15.02	14.56	14.78	3820931
2022-05-20	14.54	14.58	13.33	13.75	7466440
2022-05-23	14.12	14.59	14.01	14.52	5916936
2022-05-24	14.37	14.42	14.09	14.28	4145200
2022-05-25	14.18	14.48	14.15	14.45	3132178
2022-05-26	14.50	14.64	14.41	14.60	3117528
2022-05-27	14.87	14.99	14.77	14.90	2494656
2022-05-31	14.92	15.04	14.79	14.93	3446864
2022-06-01	15.05	15.07	14.56	14.77	2970930
2022-06-02	14.95	15.24	14.90	15.22	2298015
2022-06-03	15.05	15.19	15.03	15.09	1347038
2022-06-06	15.29	15.38	15.18	15.27	1979128
2022-06-07	15.09	15.40	15.04	15.37	1946536
2022-06-08	15.07	15.14	14.80	14.80	2809870
2022-06-09	14.50	14.70	14.29	14.29	4195628
2022-06-10	13.64	13.78	13.56	13.62	3916242
2022-06-13	13.11	13.20	12.83	12.87	3259709
2022-06-14	13.09	13.17	12.86	12.96	2674734
2022-06-15	13.18	13.31	12.92	13.15	2543091
2022-06-16	12.77	12.83	12.45	12.49	3174855
2022-06-17	12.48	12.65	12.37	12.48	7035926
2022-06-21	12.84	13.00	12.77	12.82	2493803
2022-06-22	12.58	12.71	12.44	12.45	2139782
2022-06-23	12.30	12.33	11.21	11.38	11194189
2022-06-24	11.69	12.12	11.68	12.02	7119263
2022-06-27	12.22	12.40	12.02	12.29	4528499
2022-06-28	12.57	12.73	12.13	12.16	6668903
2022-06-29	12.05	12.06	11.70	11.85	4539644
2022-06-30	11.42	11.70	11.30	11.59	2670003
2022-07-01	11.61	11.72	11.33	11.66	4382064
2022-07-05	11.09	11.13	10.88	11.12	3737356
2022-07-06	10.90	10.98	10.76	10.91	3512238
2022-07-07	11.49	11.66	11.37	11.54	2153649
2022-07-08	11.54	11.67	11.44	11.48	3018694
2022-07-11	11.33	11.36	11.04	11.05	6216807
2022-07-12	11.06	11.26	11.02	11.07	3516205
2022-07-13	10.90	11.12	10.83	11.08	4076484
2022-07-14	10.71	10.84	10.60	10.77	5170119
2022-07-15	10.93	11.14	10.81	11.00	3870576
2022-07-18	11.43	11.56	11.27	11.27	3366919
2022-07-19	11.60	11.96	11.59	11.94	3050694
2022-07-20	11.82	11.90	11.70	11.81	3843157
2022-07-21	11.72	11.99	11.69	11.97	2117828
2022-07-22	11.89	11.96	11.62	11.70	2410095
2022-07-25	11.74	12.02	11.65	11.96	4506846
2022-07-26	11.62	11.72	11.55	11.61	2343916
2022-07-27	11.61	11.95	11.55	11.92	3974833
2022-07-28	12.15	12.20	11.91	12.15	3826596
2022-07-29	12.38	12.96	12.30	12.92	3923252
2022-08-01	12.57	12.63	12.26	12.45	4474636
2022-08-02	12.35	12.43	12.21	12.22	2435830
2022-08-03	12.23	12.41	12.16	12.38	2373933
2022-08-04	12.45	12.73	12.39	12.65	2741189
2022-08-05	12.35	12.57	12.33	12.56	2567860
2022-08-08	12.66	12.79	12.59	12.64	3719774
2022-08-09	12.59	12.64	12.43	12.47	1323526
2022-08-10	12.77	12.98	12.76	12.89	1655187
2022-08-11	12.98	13.20	12.96	13.07	2205876
2022-08-12	12.99	13.14	12.91	13.13	3044905
2022-08-15	12.91	13.08	12.87	13.05	1819694
2022-08-16	12.92	13.15	12.91	13.08	3408064
2022-08-17	12.74	12.84	12.57	12.74	2279792
2022-08-18	12.94	12.94	12.81	12.85	2114228
2022-08-19	12.39	12.64	12.35	12.54	4014836
2022-08-22	12.22	12.41	12.16	12.24	4917816
2022-08-23	12.40	12.71	12.37	12.55	3370083
2022-08-24	12.50	12.68	12.44	12.59	3265972
2022-08-25	12.61	13.03	12.57	13.02	5137568
2022-08-26	12.80	12.91	12.34	12.34	5281471
2022-08-29	12.34	12.71	12.34	12.60	3549166
2022-08-30	12.70	12.73	12.25	12.33	4012568
2022-08-31	12.36	12.41	12.20	12.23	2580521
2022-09-01	12.01	12.06	11.85	11.97	2745677
2022-09-02	12.31	12.57	12.06	12.13	4927999
2022-09-06	12.20	12.27	11.97	12.01	2401673
2022-09-07	11.78	12.20	11.76	12.20	2705286
2022-09-08	11.76	12.05	11.70	12.03	3354926
2022-09-09	12.33	12.52	12.33	12.51	2387533
2022-09-12	12.75	12.85	12.68	12.80	2792150
2022-09-13	12.57	12.70	12.26	12.27	2082663
2022-09-14	12.25	12.31	12.03	12.20	1760563
2022-09-15	12.23	12.48	12.15	12.19	4077659
2022-09-16	11.91	11.98	11.71	11.83	5965625
2022-09-19	11.68	12.28	11.67	12.28	4440642
2022-09-20	12.05	12.07	11.84	11.94	3217269
2022-09-21	11.94	12.13	11.78	11.79	2739478
2022-09-22	11.82	11.92	11.53	11.53	1935934
2022-09-23	11.25	11.25	10.97	11.16	6148267
2022-09-26	11.12	11.29	10.97	11.01	3029827
2022-09-27	11.15	11.27	10.89	11.04	2865142
2022-09-28	11.18	11.50	11.13	11.43	3217225
2022-09-29	11.21	11.25	10.96	11.23	4259983
2022-09-30	11.23	11.42	11.15	11.17	3596627
2022-10-03	11.46	11.72	11.42	11.63	3384033
2022-10-04	12.01	12.37	12.00	12.37	4102436
2022-10-05	11.98	12.32	11.94	12.24	4448680
2022-10-06	12.00	12.18	11.98	12.07	2845221
2022-10-07	11.91	11.96	11.68	11.79	2877774
2022-10-10	11.87	11.99	11.72	11.86	2838238
2022-10-11	11.67	11.87	11.55	11.65	3311729
2022-10-12	11.61	11.63	11.44	11.52	3542724
2022-10-13	11.51	12.37	11.45	12.22	10929457
2022-10-14	12.42	12.53	12.00	12.03	5562773
2022-10-17	12.50	12.52	12.23	12.31	5107672
2022-10-18	12.90	12.93	12.37	12.58	4771702
2022-10-19	12.39	12.50	12.25	12.33	3044252
2022-10-20	12.39	12.60	12.20	12.24	3904390
2022-10-21	12.14	12.72	12.09	12.68	4223981
2022-10-24	12.43	12.56	12.33	12.49	4471559
2022-10-25	12.51	12.76	12.48	12.74	2557497
2022-10-26	12.73	12.91	12.67	12.81	3465314
2022-10-27	12.91	13.16	12.84	12.88	4854268
2022-10-28	12.80	12.94	12.66	12.93	2968223
2022-10-31	12.84	13.04	12.82	12.94	4062622
2022-11-01	13.15	13.19	12.68	12.88	4178528
2022-11-02	12.88	13.13	12.63	12.63	4584343
2022-11-03	12.52	12.85	12.45	12.73	4654908
2022-11-04	13.34	13.44	13.10	13.30	7970820
2022-11-07	13.42	13.47	13.27	13.45	6120232
2022-11-08	14.19	14.32	13.94	14.19	7000756
2022-11-09	14.24	14.54	14.22	14.32	5814145
2022-11-10	14.62	14.78	14.36	14.76	4445890
2022-11-11	15.05	15.54	15.02	15.43	5431841
2022-11-14	15.16	15.28	15.03	15.03	4284301
2022-11-15	15.24	15.28	15.05	15.16	5726575
2022-11-16	15.10	15.13	14.98	15.05	2727651
2022-11-17	14.93	15.13	14.88	15.12	2990114
2022-11-18	15.46	15.47	15.25	15.38	3301817
2022-11-21	15.09	15.41	15.08	15.31	2590338
2022-11-22	15.49	15.66	15.45	15.66	3203175
2022-11-23	16.08	16.30	16.05	16.14	4614726
2022-11-25	16.11	16.13	16.01	16.07	1840236
2022-11-28	16.00	16.06	15.79	15.81	3830435
2022-11-29	15.86	15.93	15.70	15.72	3189569
2022-11-30	15.83	16.05	15.63	16.04	4639136
2022-12-01	16.44	16.50	16.26	16.36	4806070
2022-12-02	16.34	16.74	16.32	16.68	3834240
2022-12-05	16.70	16.71	16.36	16.36	4127707
2022-12-06	16.41	16.42	16.04	16.17	3175455
2022-12-07	16.04	16.34	16.02	16.21	2955071
2022-12-08	16.27	16.35	16.14	16.21	4414617
2022-12-09	16.24	16.35	15.95	15.99	6278839
2022-12-12	15.94	16.02	15.81	15.98	5997480
2022-12-13	16.36	16.39	16.10	16.24	5846520
2022-12-14	16.10	16.39	16.10	16.22	4369628
2022-12-15	15.98	16.07	15.76	15.92	4834370
2022-12-16	15.81	15.91	15.73	15.82	5987876
2022-12-19	15.93	16.00	15.75	15.84	3282896
2022-12-20	15.99	16.16	15.98	16.01	4499579
2022-12-21	16.03	16.27	15.95	16.21	4587063
2022-12-22	16.00	16.06	15.70	15.95	3959616
2022-12-23	15.96	16.15	15.90	16.15	2146265
2022-12-27	16.18	16.42	16.17	16.28	2303498
2022-12-28	16.18	16.24	15.96	15.97	3107521
2022-12-29	16.15	16.25	16.11	16.21	2002029
2022-12-30	16.05	16.14	15.98	16.06	2217211
2023-01-03	16.33	16.38	16.03	16.11	2495904
2023-01-04	16.19	16.30	16.07	16.17	2740321
2023-01-05	16.27	16.37	16.15	16.18	2789425
2023-01-06	16.36	16.76	16.31	16.72	3759258
2023-01-09	17.05	17.06	16.69	16.69	4566446
2023-01-10	16.74	16.85	16.67	16.83	3300942
2023-01-11	17.02	17.04	16.84	16.92	3611137
2023-01-12	17.02	17.27	16.92	17.23	5633007
2023-01-13	17.13	17.51	17.11	17.48	3346844
2023-01-17	17.22	17.28	17.06	17.06	2986252
2023-01-18	17.32	17.41	17.08	17.08	3883401
2023-01-19	17.02	17.04	16.64	16.75	4021542
2023-01-20	16.78	17.04	16.68	17.02	2734884
2023-01-23	16.94	17.17	16.90	17.12	3348055
2023-01-24	16.93	17.23	16.92	17.20	3513920
2023-01-25	17.14	17.37	17.07	17.37	2843650
2023-01-26	17.49	17.53	17.25	17.44	2780500
2023-01-27	17.56	17.64	17.46	17.58	3450999
2023-01-30	17.64	17.75	17.59	17.63	3476401
2023-01-31	17.64	17.73	17.46	17.72	2971469
2023-02-01	17.72	17.98	17.62	17.90	5581458
2023-02-02	17.66	17.67	15.95	16.32	16767135
2023-02-03	15.85	16.22	15.85	16.11	8744428
2023-02-06	15.82	16.03	15.73	16.00	5430172
2023-02-07	16.03	16.15	15.88	16.10	3891776
2023-02-08	16.04	16.15	15.81	16.03	4466630
2023-02-09	16.32	16.37	15.94	16.00	5029355
2023-02-10	15.95	16.22	15.89	16.22	6528979
2023-02-13	16.26	16.44	16.18	16.41	3777574
2023-02-14	16.37	16.48	16.12	16.31	4908638
2023-02-15	16.21	16.48	16.14	16.47	4216074
2023-02-16	16.23	16.47	16.20	16.31	4455509
2023-02-17	16.44	16.77	16.35	16.73	5190044
2023-02-21	16.39	16.53	16.26	16.26	4402535
2023-02-22	16.20	16.48	16.18	16.41	4182418
2023-02-23	16.55	16.87	16.52	16.82	5496483
2023-02-24	16.26	16.56	16.17	16.49	6877537
2023-02-27	16.59	16.74	16.45	16.46	3751466
2023-02-28	16.48	16.61	16.43	16.47	2623365
2023-03-01	16.50	16.60	16.34	16.49	6316319
2023-03-02	16.31	16.71	16.28	16.71	5683800
2023-03-03	16.88	17.06	16.74	17.02	4562743
2023-03-06	16.92	16.93	16.69	16.73	3082056
2023-03-07	16.73	16.77	16.41	16.44	2958378
2023-03-08	16.38	16.51	16.29	16.51	3199181
2023-03-09	16.32	16.55	16.10	16.16	4542134
2023-03-10	16.09	16.09	15.38	15.43	4843856
2023-03-13	15.11	15.24	14.90	14.94	5521184
2023-03-14	15.17	15.32	14.91	15.12	5852283
2023-03-15	14.27	14.39	14.00	14.25	9150268
2023-03-16	14.08	14.33	13.85	14.24	6689749
2023-03-17	13.98	13.99	13.71	13.73	6227509
2023-03-20	13.96	14.22	13.94	14.12	4347955
2023-03-21	14.62	14.79	14.62	14.76	3487362
2023-03-22	14.73	14.88	14.53	14.55	3828961
2023-03-23	14.64	14.82	14.47	14.57	4077156
2023-03-24	14.37	14.60	14.19	14.59	5832004
2023-03-27	14.74	14.94	14.64	14.88	3992266
2023-03-28	14.83	14.92	14.76	14.83	3095866
2023-03-29	14.97	15.08	14.93	15.05	2064444
2023-03-30	15.26	15.40	15.20	15.26	5798647
2023-03-31	15.25	15.41	15.22	15.27	3944619
2023-04-03	15.25	15.37	15.07	15.20	3545861
2023-04-04	15.19	15.19	14.58	14.68	5150775
2023-04-05	14.46	14.48	13.65	13.73	16305139
2023-04-06	13.81	13.94	13.65	13.86	7353254
2023-04-10	13.94	14.32	13.94	14.11	4364894
2023-04-11	14.10	14.29	14.05	14.18	7464425
2023-04-12	14.51	14.58	14.36	14.41	6176652
2023-04-13	14.61	14.77	14.35	14.64	6754999
2023-04-14	14.72	14.85	14.56	14.64	4444216
2023-04-17	14.62	14.70	14.60	14.68	2310454
2023-04-18	14.74	14.88	14.67	14.77	2923735
2023-04-19	14.68	14.71	14.52	14.64	2331084
2023-04-20	14.49	14.69	14.45	14.60	2635439
2023-04-21	14.41	14.48	14.26	13.95	3724070
2023-04-24	14.10	14.25	14.06	14.12	3690356
2023-04-25	13.97	14.00	13.74	13.74	3087574
2023-04-26	13.80	13.87	13.68	13.78	3230757
2023-04-27	13.82	13.98	13.71	13.97	3229676
2023-04-28	13.74	14.13	13.74	14.10	3548175
2023-05-01	14.17	14.38	14.08	14.10	2650898
2023-05-02	14.09	14.18	13.82	14.07	4495378
2023-05-03	14.05	14.24	13.96	13.97	4515318
2023-05-04	13.87	13.97	13.51	13.63	5861748
2023-05-05	13.33	14.29	13.13	14.20	8645200
2023-05-08	14.36	14.62	14.28	14.43	6295574
2023-05-09	14.16	14.23	14.06	14.22	4452796
2023-05-10	14.30	14.34	13.99	14.22	4656158
2023-05-11	13.86	13.90	13.72	13.84	5055536
2023-05-12	14.07	14.21	13.97	14.07	6178870
2023-05-15	14.02	14.14	13.94	14.02	4711543
2023-05-16	13.80	13.84	13.61	13.62	3881915
2023-05-17	13.65	14.02	13.63	13.91	4207707
2023-05-18	13.90	14.02	13.79	14.01	7946455
2023-05-19	14.42	14.48	13.90	14.00	9610972
2023-05-22	14.00	14.13	13.76	13.99	6528170
2023-05-23	13.94	14.19	13.83	13.98	4985790
2023-05-24	13.66	13.66	13.37	13.41	4617089
2023-05-25	13.26	13.36	13.11	13.30	6461116
2023-05-26	13.36	13.48	13.25	13.41	5200199
2023-05-30	13.35	13.37	13.10	13.17	4037525
2023-05-31	12.90	12.98	12.74	12.83	7410819
2023-06-01	12.86	13.24	12.82	13.14	7317228
2023-06-02	13.32	13.68	13.30	13.63	7534183
2023-06-05	13.40	13.30	13.04	13.63	8346833
2023-06-06	13.11	13.36	13.06	13.34	7563540
2023-06-07	13.35	13.75	13.29	13.70	8793970
2023-06-08	13.83	13.89	13.74	13.86	6154225
2023-06-09	13.77	13.80	13.63	13.69	3197214
2023-06-12	13.80	13.92	13.74	13.91	4121954
2023-06-13	14.13	14.40	14.13	14.24	6758646
2023-06-14	14.55	14.58	14.21	14.34	6413642
2023-06-15	14.58	14.59	14.46	14.56	5622115
2023-06-16	14.65	14.65	14.46	14.53	4575751
2023-06-20	14.30	14.33	14.15	14.30	7047691
2023-06-21	14.22	14.68	14.16	14.61	6676920
2023-06-22	14.61	14.63	14.37	14.38	5993590
2023-06-23	14.15	14.16	13.58	13.73	77561652
2023-06-26	13.78	14.13	13.75	14.05	9044361
2023-06-27	14.13	14.22	13.83	14.19	5331210
2023-06-28	14.06	14.17	14.01	14.08	4745370
2023-06-29	13.99	14.22	13.96	14.13	5864654
2023-06-30	14.35	14.50	14.29	14.40	4564777
2023-07-03	14.40	14.56	14.36	14.55	2752145
2023-07-05	14.45	14.48	14.27	14.34	5359105
2023-07-06	14.09	14.19	13.92	14.10	7647865
2023-07-07	14.05	14.46	14.04	14.36	9824680
2023-07-10	14.32	14.50	14.29	14.43	4023536
2023-07-11	14.53	14.75	14.48	14.73	3715449
2023-07-12	14.95	15.04	14.83	14.85	4831247
2023-07-13	15.11	15.11	14.86	14.97	3769374
2023-07-14	15.02	15.02	14.81	14.96	3855677
2023-07-17	15.12	15.30	15.05	15.25	3794568
2023-07-18	15.19	15.48	15.17	15.44	4340464
2023-07-19	15.46	15.58	15.39	15.50	5119406
2023-07-20	15.53	15.59	15.45	15.55	3594785
2023-07-21	15.50	15.51	15.33	15.35	5253966
2023-07-24	15.35	15.68	15.33	15.63	5867704
2023-07-25	15.48	15.74	15.48	15.69	3866596
2023-07-26	15.53	15.66	15.43	15.51	3975331
2023-07-27	15.62	15.62	15.13	15.28	6395927
2023-07-28	14.75	14.80	14.15	14.35	14263979
2023-07-31	14.37	14.70	14.29	14.36	7232679
2023-08-01	14.44	14.70	14.42	14.56	6109118
2023-08-02	14.49	14.57	14.36	14.41	6394134
2023-08-03	14.13	14.14	13.94	14.05	5392346
2023-08-04	14.14	14.18	13.96	13.97	3804520
2023-08-07	13.87	14.05	13.86	14.00	3694741
2023-08-08	13.85	13.94	13.76	13.93	6161546
2023-08-09	13.92	14.14	13.91	14.04	3609298
2023-08-10	14.09	14.20	13.90	13.98	4241449
2023-08-11	13.88	13.97	13.84	13.87	2883659
2023-08-14	13.68	13.76	13.59	13.74	4386867
2023-08-15	13.60	13.65	13.17	13.25	5134845
2023-08-16	13.20	13.34	13.11	13.14	3781318
2023-08-17	13.18	13.29	13.08	13.13	4166443
2023-08-18	12.97	13.08	12.88	13.05	4228177
2023-08-21	13.12	13.18	12.95	13.11	3580891
2023-08-22	13.06	13.08	12.88	12.90	3010589
2023-08-23	13.00	13.08	12.92	13.06	2643683
2023-08-24	12.91	13.02	12.84	12.86	3417177
2023-08-25	13.02	13.06	12.83	13.00	3233809
2023-08-28	13.19	13.31	13.18	13.28	3216436
2023-08-29	13.28	13.58	13.23	13.57	3358648
2023-08-30	13.60	13.84	13.58	13.81	5436654
2023-08-31	13.81	13.91	13.74	13.78	3942791
2023-09-01	13.88	13.92	13.77	13.83	3317147
2023-09-05	14.08	14.22	13.92	13.98	12513390
2023-09-06	13.76	13.97	13.74	13.87	6698517
2023-09-07	13.73	13.84	13.59	13.68	8700212
2023-09-08	13.55	13.59	13.36	13.52	6148721
2023-09-11	13.61	13.66	13.52	13.54	5795806
2023-09-12	13.40	13.70	13.36	13.52	7240629
2023-09-13	13.31	13.42	13.11	13.15	7917116
2023-09-14	13.39	13.60	13.39	13.55	7698002
2023-09-15	13.59	13.63	13.43	13.48	75300870
2023-09-18	13.38	13.47	13.31	13.37	6567880
2023-09-19	13.00	13.08	12.70	12.75	8140491
2023-09-20	13.05	13.20	12.82	12.87	5813743
2023-09-21	12.67	12.68	12.45	12.48	5767862
2023-09-22	12.48	12.55	12.27	12.29	4243961
2023-09-25	12.01	12.27	12.01	12.24	5930521
2023-09-26	12.03	12.18	11.99	12.07	5970411
2023-09-27	12.10	12.19	11.97	12.14	6044386
2023-09-28	12.12	12.37	12.11	12.27	5230698
2023-09-29	12.41	12.44	12.09	12.10	5828437
2023-10-02	12.02	12.08	11.79	11.83	5422565
2023-10-03	11.71	11.79	11.59	11.66	5594950
2023-10-04	11.65	11.73	11.43	11.61	4061104
2023-10-05	11.60	11.76	11.54	11.67	5050658
2023-10-06	11.62	11.85	11.45	11.74	4949740
2023-10-09	11.64	11.90	11.59	11.86	3767731
2023-10-10	12.12	12.31	12.07	12.17	5839586
2023-10-11	12.21	12.25	12.05	12.15	4798723
2023-10-12	12.20	12.20	11.74	11.89	4801409
2023-10-13	11.93	12.03	11.73	11.75	4173212
2023-10-16	11.75	11.95	11.75	11.87	3204712
2023-10-17	11.68	12.06	11.67	11.98	5950089
2023-10-18	11.65	11.67	11.44	11.56	9721223
2023-10-19	11.49	11.64	11.38	11.42	5727362
2023-10-20	11.17	11.31	11.11	11.21	8201029
2023-10-23	11.08	11.25	11.04	11.08	6118113
2023-10-24	11.04	11.19	10.96	11.11	6703386
2023-10-25	11.06	11.22	11.02	11.08	3521609
2023-10-26	11.09	11.21	11.04	11.11	5092080
2023-10-27	11.12	11.12	10.82	10.86	4421174
2023-10-30	10.93	11.02	10.78	10.91	7040151
2023-10-31	10.96	11.12	10.91	10.98	6613079
2023-11-01	10.94	11.04	10.78	11.02	4951901
2023-11-02	11.27	11.35	11.14	11.26	5194820
2023-11-03	11.47	11.67	11.43	11.58	4514933
2023-11-06	11.57	11.58	11.32	11.34	8448821
2023-11-07	10.19	10.49	9.94	10.14	21518973
2023-11-08	10.30	10.44	10.23	10.25	8330542
2023-11-09	10.33	10.36	10.14	10.15	8682925
2023-11-10	10.00	10.03	9.84	9.96	8851001
2023-11-13	9.85	9.88	9.77	9.80	9729098
2023-11-14	10.04	10.25	10.01	10.20	12555498
2023-11-15	10.12	10.47	10.12	10.34	21458875
2023-11-16	10.23	10.26	9.98	10.02	11082482
2023-11-17	10.17	10.37	10.09	10.34	11775859
2023-11-20	10.41	10.54	10.32	10.33	14339947
2023-11-21	10.02	10.15	10.02	10.09	11030325
2023-11-22	9.90	10.13	9.84	10.10	11504875
2023-11-24	10.10	10.32	10.10	10.23	5290064
2023-11-27	10.26	10.50	10.20	10.47	14644170
2023-11-28	10.51	10.64	10.38	10.52	15457110
2023-11-29	10.52	10.81	10.52	10.69	23469377
2023-11-30	10.57	10.79	10.46	10.74	82922540
2023-12-01	10.82	11.31	10.76	11.18	22756319
2023-12-04	10.96	11.05	10.85	10.97	15801009
2023-12-05	10.89	11.00	10.82	10.96	15100105
2023-12-06	10.99	11.23	10.94	10.96	22566178
2023-12-07	10.98	11.01	10.86	10.92	15828695
2023-12-08	10.89	11.13	10.89	11.11	12948909
2023-12-11	11.05	11.14	11.01	11.09	17942232
2023-12-12	11.04	11.04	10.88	10.98	10052036
2023-12-13	10.95	11.41	10.83	11.41	13233620
2023-12-14	11.35	11.82	11.35	11.75	28764868
2023-12-15	11.76	11.81	11.45	11.48	38551557
2023-12-18	11.44	11.61	11.39	11.60	17915008
2023-12-19	11.64	11.93	11.63	11.91	25640204
2023-12-20	11.87	11.94	11.65	11.67	13351865
2023-12-21	11.82	11.90	11.68	11.90	12715609
2023-12-22	11.91	12.07	11.90	11.98	9193136
2023-12-26	12.02	12.10	11.96	12.03	5197544
2023-12-27	12.01	12.19	12.01	12.12	19008554
2023-12-28	12.12	12.16	12.06	12.08	7784132
2023-12-29	12.29	12.29	12.12	12.18	11231628
2024-01-02	12.13	12.42	12.10	12.16	19803858
2024-01-03	11.97	12.17	11.82	11.95	18987264
2024-01-04	11.94	12.04	11.89	11.90	15292049
2024-01-05	11.79	12.30	11.77	12.06	19512289
2024-01-08	11.90	12.30	11.90	12.29	15543150
2024-01-09	12.19	12.21	11.92	11.95	16408109
2024-01-10	11.87	11.94	11.73	11.82	12698251
2024-01-11	11.68	11.85	11.58	11.62	16034231
2024-01-12	11.69	11.80	11.47	11.49	12209128
2024-01-16	11.29	11.58	11.28	11.46	11487833
2024-01-17	11.54	11.59	11.38	11.42	13816165
2024-01-18	11.48	11.62	11.43	11.57	10148688
2024-01-19	11.53	11.67	11.45	11.65	9350220
2024-01-22	11.70	11.90	11.66	11.73	9100862
2024-01-23	11.82	11.89	11.68	11.86	9462396
2024-01-24	12.02	12.05	11.82	11.83	8750251
2024-01-25	11.94	12.05	11.81	11.94	13380243
2024-01-26	11.98	12.08	11.91	11.93	10901796
2024-01-29	11.83	12.16	11.77	12.09	9828967
2024-01-30	12.01	12.20	12.01	12.07	10361532
2024-01-31	12.05	12.22	11.99	12.00	15339112
2024-02-01	12.12	12.30	12.07	12.30	12987822
2024-02-02	12.14	12.35	12.03	12.28	19884213
2024-02-05	12.27	12.30	11.92	12.15	17522501
2024-02-06	12.26	12.57	12.24	12.42	19536395
2024-02-07	12.44	12.50	12.33	12.37	16398352
2024-02-08	12.33	12.39	12.12	12.18	17373694
2024-02-09	12.03	12.13	11.83	12.09	15226259
2024-02-12	12.18	12.46	12.14	12.42	12580595
2024-02-13	12.13	12.13	11.75	11.82	18679252
2024-02-14	12.31	12.74	12.05	12.55	20309978
2024-02-15	12.42	12.62	12.31	12.35	16321734
2024-02-16	12.30	12.33	12.12	12.15	9857101
2024-02-20	11.92	11.99	11.73	11.94	13649655
2024-02-21	11.88	12.10	11.84	11.95	8035310
2024-02-22	11.90	12.03	11.85	11.93	6446848
2024-02-23	11.93	12.25	11.88	12.22	8523112
2024-02-26	12.17	12.24	11.92	12.01	8269794
2024-02-27	11.95	12.04	11.91	11.96	6533443
2024-02-28	11.94	12.03	11.88	11.91	8021088
2024-02-29	11.99	12.03	11.76	11.95	21260653
2024-03-01	11.92	12.11	11.79	12.06	13451354
2024-03-04	12.06	12.09	11.50	11.69	20911028
2024-03-05	11.62	12.02	11.58	11.78	12737802
2024-03-06	11.79	11.81	11.62	11.70	10871809
2024-03-07	11.61	11.98	11.61	11.81	12920018
2024-03-08	11.79	11.91	11.60	11.85	10660006
2024-03-11	11.86	12.12	11.81	12.10	6080101
2024-03-12	12.09	12.18	11.93	11.99	6890942
2024-03-13	11.99	12.41	11.99	12.28	8414452
2024-03-14	12.34	12.54	12.28	12.44	11313540
2024-03-15	12.37	12.53	12.29	12.34	15954753
2024-03-18	12.32	12.46	12.20	12.36	6227164
2024-03-19	12.34	12.54	12.28	12.45	6499478
2024-03-20	12.45	12.68	12.38	12.67	11720679
2024-03-21	12.66	12.89	12.63	12.85	12899499
2024-03-22	12.82	12.88	12.70	12.73	6866405
2024-03-25	12.75	12.77	12.44	12.52	10298887
2024-03-26	12.54	12.61	12.45	12.55	6321322
2024-03-27	12.58	12.96	12.57	12.96	7927743
2024-03-28	12.89	13.03	12.81	12.96	8301205
2024-04-01	13.08	13.08	12.69	12.72	9242329
2024-04-02	12.70	12.91	12.58	12.84	11191085
2024-04-03	12.85	13.01	12.80	12.99	7927804
2024-04-04	13.03	13.17	12.81	12.82	7919561
2024-04-05	12.81	12.86	12.64	12.82	6028342
2024-04-08	12.81	12.92	12.72	12.73	6200242
2024-04-09	12.76	13.14	12.74	13.13	8115647
2024-04-10	12.96	13.30	12.87	13.09	10622559
2024-04-11	13.11	13.16	12.85	12.96	9124381
2024-04-12	12.84	12.92	12.60	12.63	10899896
2024-04-15	12.76	12.94	12.59	12.70	7518998
2024-04-16	12.46	12.59	12.34	12.55	10574038
2024-04-17	12.68	12.72	12.34	12.36	7993193
2024-04-18	12.40	12.56	12.31	12.40	6148089
2024-04-19	12.39	12.49	12.16	12.31	6887124
2024-04-22	11.30	11.86	11.16	11.50	25567587
2024-04-23	11.62	11.70	11.44	11.58	16340851
2024-04-24	11.49	11.51	11.27	11.40	15238591
2024-04-25	11.24	11.40	11.12	11.38	19067219
2024-04-26	11.32	11.43	11.13	11.41	15123869
2024-04-29	11.38	11.77	11.38	11.73	11199546
2024-04-30	11.58	11.62	11.35	11.40	9929873
2024-05-01	11.38	11.48	11.22	11.33	10981618
2024-05-02	11.66	11.71	11.07	11.68	17952719
2024-05-03	11.63	11.75	11.41	11.48	9092978
2024-05-06	11.56	11.72	11.51	11.58	7401335
2024-05-07	11.58	11.91	11.58	11.90	7280872
2024-05-08	11.88	11.94	11.62	11.65	9297960
2024-05-09	11.67	11.82	11.63	11.34	5599850
2024-05-10	11.54	11.63	11.37	11.52	7526727
2024-05-13	11.60	11.70	11.39	11.46	7656611
2024-05-14	11.63	11.91	11.63	11.77	7490325
2024-05-15	11.79	11.87	11.67	11.84	6640829
2024-05-16	11.54	11.66	11.43	11.52	14259356
2024-05-17	11.61	11.68	11.41	11.45	6638056
2024-05-20	11.46	11.47	11.13	11.14	4860474
2024-05-21	11.20	11.24	10.94	10.99	11486366
2024-05-22	10.99	11.19	10.95	11.02	8149712
2024-05-23	11.04	11.07	10.66	10.68	7254751
2024-05-24	10.78	10.82	10.67	10.67	5672477
2024-05-28	10.74	10.80	10.52	10.63	8846900
2024-05-29	10.42	10.57	10.35	10.51	8714472
2024-05-30	10.57	10.73	10.56	10.60	6171388
2024-05-31	10.59	10.61	10.34	10.56	19378023
2024-06-03	10.56	10.62	10.34	10.39	6108300
2024-06-04	10.31	10.37	10.16	10.25	9242745
2024-06-05	10.23	10.33	10.13	10.30	7023847
2024-06-06	10.25	10.39	10.22	10.31	6100762
2024-06-07	10.18	10.42	10.14	10.31	7988577
2024-06-10	10.24	10.29	9.96	10.11	12632574
2024-06-11	10.08	10.10	9.88	9.96	9960710
2024-06-12	10.08	10.35	10.08	10.28	5929245
2024-06-13	10.33	10.41	10.16	10.40	6545816
2024-06-14	10.25	10.51	10.20	10.40	8474445
2024-06-17	10.38	10.46	10.21	10.44	6049879
2024-06-18	10.50	10.60	10.23	10.35	6893248
2024-06-20	10.26	10.28	10.11	10.18	5324776
2024-06-21	10.12	10.19	10.03	10.07	11984192
2024-06-24	10.27	10.35	10.19	10.20	5224301
2024-06-25	10.12	10.14	9.77	9.91	8526677
2024-06-26	10.01	10.20	9.85	10.16	7356062
2024-06-27	10.21	10.31	10.12	10.19	4548051
2024-06-28	10.15	10.21	9.97	10.13	13019991
2024-07-01	10.03	10.13	9.71	9.76	8056917
2024-07-02	9.45	9.77	9.42	9.75	8744267
2024-07-03	9.87	10.04	9.81	9.92	4216125
2024-07-05	9.89	9.94	9.60	9.65	14147456
2024-07-08	9.73	9.79	9.59	9.67	8911299
2024-07-09	9.65	9.67	9.45	9.47	6675165
2024-07-10	9.49	9.64	9.46	9.58	7747157
2024-07-11	9.64	10.03	9.63	10.02	11581326
2024-07-12	10.05	10.15	9.94	10.08	7457527
2024-07-15	10.04	10.26	9.98	10.24	6941570
2024-07-16	10.21	10.60	10.21	10.58	5310035
2024-07-17	10.47	10.70	10.47	10.66	6833078
2024-07-18	10.61	10.82	10.44	10.47	6148697
2024-07-19	10.38	10.47	10.24	10.42	6063557
2024-07-22	10.47	10.48	10.18	10.28	5327940
2024-07-23	10.22	10.26	10.06	10.07	4488600
2024-07-24	10.03	10.15	9.87	9.88	7117714
2024-07-25	9.88	10.33	9.87	10.24	6962420
2024-07-26	10.30	10.47	10.28	10.40	6055667
2024-07-29	10.34	10.37	10.03	10.12	9421011
2024-07-30	9.85	10.19	9.81	10.17	11359156
2024-07-31	10.60	10.78	10.35	10.65	17415347
2024-08-01	10.29	10.44	10.05	10.08	13390046
2024-08-02	9.95	10.01	9.72	9.90	8868822
2024-08-05	9.47	9.89	9.28	9.75	13103868
2024-08-06	9.66	9.85	9.58	9.60	10924198
2024-08-07	9.78	9.85	9.56	9.57	5700881
2024-08-08	9.67	9.91	9.66	9.85	10991420
2024-08-09	9.83	9.84	9.58	9.68	5314831
2024-08-12	9.69	9.75	9.45	9.45	5617574
2024-08-13	9.50	9.66	9.40	9.62	7027723
2024-08-14	9.64	9.75	9.63	9.67	4663377
2024-08-15	9.69	10.08	9.69	10.02	8734958
2024-08-16	9.90	9.98	9.82	9.84	5918100
2024-08-19	9.92	10.02	9.89	9.96	7970998
2024-08-20	9.90	9.95	9.77	9.79	5658427
2024-08-21	9.90	10.14	9.86	10.13	6005213
2024-08-22	10.11	10.17	10.00	10.05	5068473
2024-08-23	10.11	10.27	10.02	10.20	3302872
2024-08-26	10.22	10.31	10.17	10.24	3352841
2024-08-27	10.19	10.24	10.04	10.14	4036640
2024-08-28	10.05	10.17	10.00	10.05	3520105
2024-08-29	10.13	10.21	10.02	10.11	3056981
2024-08-30	10.15	10.39	10.11	10.34	10140246
2024-09-03	10.21	10.24	10.01	10.09	10818126
2024-09-04	10.06	10.20	10.00	10.11	12306613
2024-09-05	10.15	10.19	10.05	10.13	14911626
2024-09-06	10.13	10.31	10.04	10.07	8913256
2024-09-09	10.45	10.77	10.43	10.52	31233581
2024-09-10	10.41	10.49	10.06	10.23	13953841
2024-09-11	10.21	10.30	9.98	10.17	11096563
2024-09-12	10.17	10.25	9.92	10.06	12057636
2024-09-13	10.17	10.36	10.14	10.35	10353196
2024-09-16	10.39	10.42	10.16	10.28	12014735
2024-09-17	10.39	10.56	10.34	10.50	14067476
2024-09-18	10.49	10.94	10.47	10.58	12569625
2024-09-19	10.79	11.12	10.77	10.95	18380094
2024-09-20	10.80	10.91	10.60	10.83	133033219
2024-09-23	10.78	10.88	10.64	10.80	8827560
2024-09-24	11.14	11.40	11.08	11.25	15143987
2024-09-25	11.23	11.24	10.95	10.96	10257860
2024-09-26	11.11	11.27	11.08	11.23	9289124
2024-09-27	11.38	11.50	11.28	11.33	11081041
2024-09-30	11.28	11.29	11.03	11.10	13648704
2024-10-01	11.06	11.21	10.93	11.10	9700891
2024-10-02	11.09	11.19	10.98	11.08	7859192
2024-10-03	10.97	11.00	10.80	10.88	7409589
2024-10-04	11.01	11.04	10.84	11.00	8447730
2024-10-07	10.91	11.11	10.88	11.09	4856861
2024-10-08	10.94	11.03	10.86	10.98	9170846
2024-10-09	10.99	11.22	10.93	11.16	9573845
2024-10-10	11.11	11.16	11.03	11.12	5240254
2024-10-11	11.10	11.28	11.10	11.25	5160542
2024-10-14	11.16	11.22	11.02	11.14	6593271
2024-10-15	11.10	11.21	10.95	10.96	8209233
2024-10-16	11.03	11.30	11.03	11.15	9870107
2024-10-17	11.11	11.14	10.95	11.10	7292916
2024-10-18	11.16	11.21	11.06	11.16	5148326
2024-10-21	11.11	11.19	10.94	10.97	4119440
2024-10-22	10.98	11.09	10.86	10.98	5951380
2024-10-23	10.89	11.13	10.89	11.05	9538219
2024-10-24	11.11	11.20	11.02	11.18	6763561
2024-10-25	11.18	11.39	11.15	11.20	8205375
2024-10-28	11.29	11.47	11.25	11.41	6749295
2024-10-29	11.36	11.41	11.28	11.30	8797318
2024-10-30	11.26	11.50	11.24	11.26	7123239
2024-10-31	11.24	11.34	11.15	11.23	10124644
2024-11-01	11.23	11.41	11.18	11.26	10042591
2024-11-04	11.27	11.47	11.09	11.18	12409642
2024-11-05	11.08	11.33	11.04	11.25	17012227
2024-11-06	11.57	11.72	11.45	11.58	12682927
2024-11-07	11.56	11.72	11.49	11.63	14308742
2024-11-08	10.60	10.66	10.31	10.66	22662487
2024-11-11	10.58	10.84	10.57	10.72	7788728
2024-11-12	10.68	10.70	10.25	10.26	9082210
2024-11-13	10.29	10.31	10.01	10.05	9725902
2024-11-14	10.66	10.75	10.53	10.66	19715191
2024-11-15	10.62	10.95	10.62	10.90	20679093
2024-11-18	10.89	11.00	10.77	10.99	14049830
2024-11-19	10.88	11.10	10.82	11.07	36709328
2024-11-20	11.11	11.42	11.10	11.40	18077061
2024-11-21	11.41	12.03	11.34	11.92	14295136
2024-11-22	11.90	12.17	11.70	12.15	15719552
2024-11-25	12.30	12.76	12.26	12.65	21087824
2024-11-26	12.36	12.47	12.21	12.38	18210841
2024-11-27	12.34	12.65	12.34	12.54	9610201
2024-11-29	12.47	12.69	12.41	12.56	10763969
2024-12-02	12.52	12.55	12.31	12.37	13364145
2024-12-03	12.45	12.49	12.33	12.37	12637950
2024-12-04	12.30	12.33	12.00	12.24	13260293
2024-12-05	12.28	12.46	11.93	11.94	10021904
2024-12-06	12.06	12.07	11.90	11.98	9314592
2024-12-09	12.09	12.53	12.06	12.06	10407604
2024-12-10	12.07	12.21	11.82	12.06	8347081
2024-12-11	12.10	12.15	11.91	12.02	8710964
2024-12-12	12.01	12.05	11.70	11.75	6847447
2024-12-13	11.70	11.88	11.69	11.82	5883543
2024-12-16	11.73	11.84	11.58	11.59	6441155
2024-12-17	11.80	11.88	11.55	11.60	11020256
2024-12-18	11.60	11.65	11.03	11.04	7852658
2024-12-19	11.15	11.20	10.90	11.00	9769068
2024-12-20	11.01	11.30	10.97	11.14	14973700
2024-12-23	11.09	11.30	11.02	11.20	6258692
2024-12-24	11.15	11.22	11.07	11.19	1946775
2024-12-26	11.16	11.35	11.12	11.27	5206301
2024-12-27	11.15	11.38	11.13	11.29	4433481
2024-12-30	11.19	11.28	11.08	11.21	3688546
2024-12-31	11.34	11.41	11.27	11.33	5349723
2025-01-02	11.36	11.40	11.09	11.09	5653302
2025-01-03	11.18	11.29	11.06	11.20	5703781
2025-01-06	11.54	11.72	11.36	11.36	8714091
2025-01-07	11.39	11.50	11.32	11.38	9044119
2025-01-08	11.23	11.28	11.12	11.25	6467831
2025-01-10	11.16	11.42	11.01	11.32	11439884
2025-01-13	11.20	11.77	11.15	11.67	19935376
2025-01-14	11.59	11.73	11.51	11.65	9889969
2025-01-15	11.78	11.84	11.63	11.64	8149362
2025-01-16	11.73	12.06	11.65	12.05	8196033
2025-01-17	12.08	12.31	12.03	12.27	11249051
2025-01-21	12.31	12.77	12.23	12.71	22410226
2025-01-22	12.68	12.95	12.65	12.69	14317696
2025-01-23	12.65	12.98	12.64	12.83	14505926
2025-01-24	12.87	13.15	12.84	12.96	17041542
2025-01-27	12.93	13.23	12.83	13.16	15564736
2025-01-28	13.08	13.32	12.99	13.16	23404396
2025-01-29	13.16	13.28	12.98	13.09	9488878
2025-01-30	13.15	13.32	12.91	13.23	17447747
2025-01-31	13.16	13.21	12.82	12.88	18100893
2025-02-03	12.44	12.66	12.23	12.56	22660706
2025-02-04	12.44	13.09	12.43	12.73	23229870
2025-02-05	12.85	13.00	12.41	12.57	13493019
2025-02-06	12.63	12.75	12.18	12.18	21482243
2025-02-07	12.30	12.50	12.19	12.40	10438679
2025-02-10	12.38	12.38	12.16	12.30	10056486
2025-02-11	12.24	12.53	12.24	12.28	9676783
2025-02-12	12.23	12.59	12.07	12.53	18414948
2025-02-13	12.30	12.69	12.28	12.46	13158906
2025-02-14	12.57	12.85	12.52	12.81	10076214
2025-02-18	12.80	13.33	12.78	13.30	26960207
2025-02-19	12.95	13.48	12.87	13.46	20231004
2025-02-20	13.43	13.51	13.22	13.31	13888806
2025-02-21	13.37	13.37	12.78	12.98	13365164
2025-02-24	13.03	13.13	12.88	13.05	16984422
2025-02-25	13.07	13.07	12.60	12.79	33937397
2025-02-26	12.87	13.05	12.63	12.73	16675185
2025-02-27	12.76	13.07	12.66	12.74	17673662
2025-02-28	12.68	12.90	12.60	12.88	40762387
2025-03-03	12.66	12.83	12.04	12.15	11731412
2025-03-04	11.90	11.99	11.44	11.77	31470586
2025-03-05	11.93	12.05	11.74	12.00	14395361
2025-03-06	11.94	12.71	11.89	12.71	31546889
2025-03-07	12.54	13.42	12.49	13.39	25707737
2025-03-10	13.28	13.87	13.26	13.54	31763906
2025-03-11	13.43	13.54	12.99	13.11	18469300
2025-03-12	13.20	13.22	12.74	12.77	19163618

Explore More About CNH

Coins representing dividend payouts and trends

CNH Dividend History

Discover CNH Industrial NV'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

CNH Stock Split History

Discover CNH Industrial NV'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

CNH Historical Prices

Explore CNH Industrial NV's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics