ARI Historical Prices

Summary

Key Stock Metrics

7.70

(April 9, 2025)

52-Week Low

10.61

(August 30, 2024)

52-Week High

48.20

(December 16, 2005)

All-Time High

10.08

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-10-04	22.38	22.75	22.13	22.50	6264700
1996-10-07	22.38	23.00	22.25	22.25	1337300
1996-10-08	22.38	22.38	22.13	22.13	384000
1996-10-09	22.25	22.50	22.25	22.25	406500
1996-10-10	22.25	22.63	22.25	22.38	225400
1996-10-11	22.25	22.38	22.25	22.25	417400
1996-10-14	22.25	22.50	22.25	22.38	262300
1996-10-15	22.38	22.50	22.25	22.25	458900
1996-10-16	22.25	22.38	22.25	22.38	280400
1996-10-17	22.25	22.38	22.13	22.13	667600
1996-10-18	22.25	22.38	22.13	22.13	285100
1996-10-21	22.13	22.13	22.00	22.00	241900
1996-10-22	22.13	22.13	21.00	22.00	306200
1996-10-23	22.00	22.13	22.00	22.00	312400
1996-10-24	22.00	22.38	22.00	22.25	148700
1996-10-25	22.38	22.50	22.25	22.50	147100
1996-10-28	22.50	22.50	22.13	22.25	202100
1996-10-29	22.38	22.63	22.25	22.38	215400
1996-10-30	22.50	22.63	22.38	22.63	191500
1996-10-31	22.50	22.63	22.50	22.63	169400
1996-11-01	22.63	23.13	22.63	23.13	198800
1996-11-04	22.88	23.38	22.88	23.25	172200
1996-11-05	23.50	23.75	23.25	23.25	233900
1996-11-06	23.25	24.25	23.13	24.00	315100
1996-11-07	23.75	24.00	23.63	23.88	183500
1996-11-08	24.25	24.50	24.13	24.38	159000
1996-11-11	24.38	25.00	24.13	24.38	238100
1996-11-12	24.13	24.88	23.75	24.75	227000
1996-11-13	24.75	25.00	24.63	25.00	163000
1996-11-14	24.75	24.88	24.50	24.75	114800
1996-11-15	24.75	25.00	24.50	24.63	309300
1996-11-18	24.50	24.63	24.25	24.38	68400
1996-11-19	24.38	24.75	24.38	24.63	65500
1996-11-20	24.38	24.50	23.75	24.00	126500
1996-11-21	23.88	23.88	23.63	23.63	53400
1996-11-22	23.63	23.63	23.00	23.38	104400
1996-11-25	23.63	23.75	23.38	23.75	39500
1996-11-26	23.50	23.75	23.50	23.75	36300
1996-11-27	23.63	24.00	23.50	24.00	42800
1996-11-29	24.00	24.13	24.00	24.13	31700
1996-12-02	23.88	24.38	23.63	24.38	57700
1996-12-03	24.25	24.38	24.13	24.13	68200
1996-12-04	24.00	24.50	24.00	24.50	133800
1996-12-05	24.50	24.50	24.25	24.38	35800
1996-12-06	24.13	24.38	24.00	24.38	138900
1996-12-09	24.50	24.63	24.13	24.63	79600
1996-12-10	24.50	25.00	24.38	25.00	63100
1996-12-11	25.00	25.25	24.50	25.25	144500
1996-12-12	25.25	26.38	25.13	26.38	203100
1996-12-13	26.25	26.38	25.63	26.13	222000
1996-12-16	26.50	26.50	25.75	25.88	368800
1996-12-17	25.75	25.88	25.63	25.63	100000
1996-12-18	25.00	25.75	25.00	25.75	128500
1996-12-19	25.88	26.00	25.75	26.00	194800
1996-12-20	26.00	26.13	25.88	26.13	288200
1996-12-23	26.13	26.25	25.25	25.25	196300
1996-12-24	25.38	25.75	25.38	25.75	89100
1996-12-26	25.75	26.25	25.75	26.00	65400
1996-12-27	25.75	26.63	25.75	26.63	33900
1996-12-30	26.63	27.88	26.50	27.50	146700
1996-12-31	27.50	27.75	27.38	27.63	58200
1997-01-02	27.38	27.38	26.75	27.00	240800
1997-01-03	27.00	27.00	26.50	26.63	136500
1997-01-06	26.88	27.00	26.75	26.75	156000
1997-01-07	26.75	26.75	26.38	26.75	201100
1997-01-08	26.63	27.00	26.63	26.75	129900
1997-01-09	26.88	27.13	26.88	27.13	115000
1997-01-10	27.00	27.13	26.75	26.88	69400
1997-01-13	26.88	27.25	26.63	27.00	83500
1997-01-14	27.25	28.00	26.88	28.00	88700
1997-01-15	27.88	28.13	27.75	27.88	118700
1997-01-16	27.88	28.00	27.25	27.25	282800
1997-01-17	27.50	28.63	27.50	28.13	114900
1997-01-20	28.13	28.13	27.25	27.38	62900
1997-01-21	27.25	27.75	27.25	27.63	80600
1997-01-22	27.75	27.75	27.38	27.50	115800
1997-01-23	27.63	27.75	27.38	27.50	146000
1997-01-24	27.63	27.63	27.00	27.38	75700
1997-01-27	27.38	27.50	27.00	27.25	85700
1997-01-28	27.38	27.50	27.00	27.00	78500
1997-01-29	27.13	27.13	25.88	26.25	145100
1997-01-30	26.13	26.63	26.13	26.63	95600
1997-01-31	26.75	26.88	26.63	26.75	88700
1997-02-03	26.88	27.00	26.75	27.00	66400
1997-02-04	26.88	27.13	26.75	26.88	25500
1997-02-05	27.13	27.13	26.38	26.38	68500
1997-02-06	26.50	26.88	26.50	26.75	28900
1997-02-07	26.88	27.00	26.75	27.00	33900
1997-02-10	27.00	27.00	26.63	26.88	116900
1997-02-11	27.00	27.00	26.75	26.88	41700
1997-02-12	26.88	26.88	26.75	26.88	149200
1997-02-13	26.88	27.00	26.75	27.00	111100
1997-02-14	27.13	27.50	26.88	26.88	54100
1997-02-18	26.88	27.00	26.50	26.75	58700
1997-02-19	26.75	26.75	26.63	26.75	26600
1997-02-20	26.88	26.88	26.63	26.63	83700
1997-02-21	26.88	26.88	26.63	26.63	73900
1997-02-24	26.75	27.00	26.75	26.88	106300
1997-02-25	27.00	27.13	26.88	27.13	76900
1997-02-26	27.00	27.13	26.88	27.00	26100
1997-02-27	27.13	27.38	27.00	27.38	51600
1997-02-28	27.25	27.75	27.25	27.63	90600
1997-03-03	27.38	27.63	27.38	27.50	25300
1997-03-04	27.63	28.00	27.50	27.88	58000
1997-03-05	27.75	28.13	27.63	28.13	80500
1997-03-06	28.00	28.50	27.88	28.50	184500
1997-03-07	28.38	28.50	28.25	28.38	52800
1997-03-10	28.38	29.00	28.38	28.75	85200
1997-03-11	28.75	29.38	28.38	29.38	57100
1997-03-12	29.25	29.63	29.13	29.50	36700
1997-03-13	29.25	29.38	29.13	29.25	79700
1997-03-14	29.50	29.50	29.00	29.00	128100
1997-03-17	29.00	29.13	28.13	28.50	133400
1997-03-18	28.50	28.50	28.38	28.38	38500
1997-03-19	28.50	28.63	28.25	28.50	34700
1997-03-20	28.50	28.63	28.38	28.63	39100
1997-03-21	28.50	28.75	28.38	28.38	97900
1997-03-24	28.50	28.50	28.25	28.38	53200
1997-03-25	28.38	28.50	28.25	28.38	63600
1997-03-26	28.38	28.50	28.13	28.50	214900
1997-03-27	28.63	28.63	28.00	28.13	89800
1997-03-31	28.25	28.25	26.38	27.25	332200
1997-04-01	27.13	27.38	27.00	27.00	161100
1997-04-02	26.88	26.88	25.63	25.88	141400
1997-04-03	26.00	26.13	25.63	25.88	154900
1997-04-04	25.88	26.25	25.75	26.13	64600
1997-04-07	26.25	26.38	26.13	26.25	86500
1997-04-08	26.38	26.50	26.13	26.25	116800
1997-04-09	26.50	26.63	26.13	26.25	76200
1997-04-10	26.50	26.75	26.50	26.63	56900
1997-04-11	26.63	26.63	26.13	26.25	36000
1997-04-14	26.38	26.38	25.88	26.00	107600
1997-04-15	26.38	26.50	26.00	26.25	42400
1997-04-16	26.38	26.38	26.00	26.00	119400
1997-04-17	26.00	26.00	24.88	25.13	78300
1997-04-18	25.00	25.25	24.88	25.00	140200
1997-04-21	24.88	25.00	24.38	24.63	98700
1997-04-22	24.75	24.88	24.38	24.75	51300
1997-04-23	24.75	24.75	24.63	24.63	42300
1997-04-24	24.75	25.00	24.50	24.88	170200
1997-04-25	24.88	24.88	24.75	24.88	19600
1997-04-28	24.63	24.75	23.38	23.75	263000
1997-04-29	23.88	24.75	23.88	24.50	149900
1997-04-30	24.63	25.13	24.38	24.88	42700
1997-05-01	25.13	25.13	24.75	25.13	29300
1997-05-02	25.00	25.75	25.00	25.63	82100
1997-05-05	25.75	25.88	25.63	25.75	37600
1997-05-06	25.75	25.75	25.50	25.75	40600
1997-05-07	25.50	25.50	24.88	25.00	105200
1997-05-08	25.00	25.00	24.63	24.88	77900
1997-05-09	25.00	25.00	24.88	24.88	39600
1997-05-12	25.00	25.38	25.00	25.13	130200
1997-05-13	25.13	25.25	24.25	24.88	59400
1997-05-14	25.13	25.25	25.00	25.25	35200
1997-05-15	25.00	25.13	24.88	25.00	101300
1997-05-16	25.13	25.50	25.13	25.13	47000
1997-05-19	25.25	25.38	25.13	25.25	37600
1997-05-20	25.38	25.63	25.25	25.63	131300
1997-05-21	25.50	25.63	25.25	25.38	62700
1997-05-22	25.38	25.63	25.25	25.50	79400
1997-05-23	25.50	25.75	25.50	25.50	133900
1997-05-27	25.50	25.63	25.38	25.50	105900
1997-05-28	25.63	25.88	25.50	25.88	142500
1997-05-29	26.00	26.00	25.63	25.75	25100
1997-05-30	25.88	26.00	25.63	25.88	40200
1997-06-02	25.88	25.88	25.50	25.63	21400
1997-06-03	25.75	25.88	25.63	25.88	55300
1997-06-04	26.00	26.50	25.63	26.25	67600
1997-06-05	26.13	26.50	26.13	26.50	13800
1997-06-06	26.50	26.63	26.25	26.50	131700
1997-06-09	26.50	27.00	26.50	26.88	97700
1997-06-10	26.88	27.25	26.88	27.25	59300
1997-06-11	27.00	27.50	27.00	27.38	42300
1997-06-12	27.38	27.38	27.25	27.38	26000
1997-06-13	27.25	27.38	27.00	27.13	25000
1997-06-16	27.13	27.13	26.38	26.50	194600
1997-06-17	26.38	26.75	26.38	26.63	64000
1997-06-18	26.75	26.75	26.25	26.38	67700
1997-06-19	26.38	26.63	26.25	26.63	62300
1997-06-20	26.50	26.75	25.88	26.13	97000
1997-06-23	26.25	26.38	25.88	25.88	117400
1997-06-24	25.88	26.13	25.88	26.06	81300
1997-06-25	26.25	26.56	25.88	26.56	110300
1997-06-26	26.31	26.38	25.88	26.00	228300
1997-06-27	26.00	26.06	25.88	26.00	266000
1997-06-30	25.94	26.06	25.81	26.00	169400
1997-07-01	26.00	26.00	25.63	25.81	74900
1997-07-02	25.81	26.00	25.75	25.94	116700
1997-07-03	25.81	26.13	25.75	26.13	65100
1997-07-07	26.00	26.00	25.81	25.81	92400
1997-07-08	25.81	26.00	25.81	25.81	111400
1997-07-09	25.81	26.00	25.81	25.81	245200
1997-07-10	25.81	26.00	25.81	26.00	208700
1997-07-11	26.00	26.56	26.00	26.56	48800
1997-07-14	26.56	27.19	26.56	27.00	74300
1997-07-15	26.31	26.75	26.31	26.38	24000
1997-07-16	26.38	26.88	26.31	26.69	117900
1997-07-17	26.75	26.75	26.00	26.13	107900
1997-07-18	26.25	27.25	26.06	27.19	3338100
1997-07-21	27.13	27.19	27.13	27.13	303700
1997-07-22	27.13	27.25	27.13	27.13	182300
1997-07-23	27.13	27.13	26.88	26.88	587900
1997-07-24	26.88	27.13	26.88	27.06	141200
1997-07-25	27.00	27.13	27.00	27.06	119100
1997-07-28	27.13	27.19	26.88	27.00	777700
1997-07-29	27.06	27.06	26.88	27.00	144100
1997-07-30	27.06	27.19	26.75	27.13	205000
1997-07-31	27.13	27.19	26.88	27.19	118300
1997-08-01	27.44	27.50	26.94	27.50	153400
1997-08-04	27.25	27.94	27.13	27.94	146800
1997-08-05	27.81	28.00	27.75	28.00	179000
1997-08-06	28.25	28.56	28.00	28.56	89300
1997-08-07	28.50	28.69	27.88	28.69	225800
1997-08-08	28.56	29.00	28.25	28.88	148700
1997-08-11	29.13	29.19	28.00	28.19	63900
1997-08-12	28.25	28.38	27.94	28.00	150000
1997-08-13	28.06	28.13	27.38	27.44	55600
1997-08-14	27.63	28.00	27.56	27.69	75100
1997-08-15	27.75	27.75	27.38	27.50	41100
1997-08-18	27.38	27.50	27.00	27.19	40100
1997-08-19	27.19	27.94	27.19	27.94	30100
1997-08-20	28.19	28.19	27.31	27.69	72500
1997-08-21	27.69	27.94	27.13	27.25	44000
1997-08-22	27.25	27.50	27.00	27.06	58300
1997-08-25	27.00	27.25	27.00	27.00	52800
1997-08-26	27.00	27.31	27.00	27.31	233800
1997-08-27	27.44	27.50	27.31	27.44	24100
1997-08-28	27.19	28.19	27.19	28.13	121500
1997-08-29	28.13	28.88	28.06	28.88	238200
1997-09-02	29.00	29.00	28.13	28.44	79400
1997-09-03	28.50	28.50	28.31	28.44	160700
1997-09-04	28.44	28.50	28.25	28.50	78900
1997-09-05	28.50	29.00	28.38	28.75	126500
1997-09-08	28.75	29.13	28.75	29.13	73500
1997-09-09	29.06	29.19	29.00	29.19	69900
1997-09-10	29.25	29.31	28.81	28.94	217600
1997-09-11	28.88	29.06	28.63	28.69	267800
1997-09-12	28.75	29.00	28.63	29.00	102200
1997-09-15	29.00	29.44	28.88	29.38	157200
1997-09-16	30.00	30.38	29.88	30.00	256400
1997-09-17	30.00	30.00	29.38	29.81	80100
1997-09-18	29.94	30.19	29.88	30.13	146100
1997-09-19	30.13	30.25	29.88	29.88	84800
1997-09-22	30.00	30.38	29.75	29.88	92200
1997-09-23	29.75	30.00	29.75	29.94	193000
1997-09-24	30.00	30.25	29.88	30.13	108700
1997-09-25	30.25	30.75	30.13	30.50	58200
1997-09-26	29.81	30.38	29.75	30.06	83000
1997-09-29	30.13	30.38	30.00	30.25	78900
1997-09-30	30.50	32.13	30.50	31.38	254100
1997-10-01	31.13	31.13	30.56	30.88	111800
1997-10-02	30.69	31.31	30.69	31.19	35200
1997-10-03	31.44	31.75	31.31	31.69	36100
1997-10-06	31.69	32.06	31.44	32.00	81100
1997-10-07	32.00	32.31	32.00	32.19	127800
1997-10-08	32.25	32.31	31.63	31.94	86000
1997-10-09	31.81	31.81	31.00	31.13	69100
1997-10-10	31.25	31.50	31.25	31.44	56000
1997-10-13	31.50	31.50	30.81	30.81	37600
1997-10-14	30.94	31.88	30.94	31.75	67700
1997-10-15	31.81	32.25	31.69	32.25	63700
1997-10-16	32.31	32.38	31.44	31.63	100600
1997-10-17	30.94	31.63	30.75	31.31	139700
1997-10-20	31.56	31.63	31.06	31.63	29400
1997-10-21	31.63	31.75	31.50	31.63	67100
1997-10-22	31.63	31.63	31.00	31.44	39100
1997-10-23	31.19	31.19	30.50	30.88	65100
1997-10-24	30.88	31.13	30.81	30.88	32600
1997-10-27	30.88	30.88	29.75	29.75	61200
1997-10-28	29.00	29.63	28.25	29.50	134400
1997-10-29	29.88	30.25	29.81	30.00	81300
1997-10-30	30.06	30.06	29.75	29.88	44800
1997-10-31	30.06	30.50	30.00	30.50	76100
1997-11-03	30.56	31.50	30.56	31.00	99500
1997-11-04	30.88	31.00	30.44	30.75	72800
1997-11-05	30.75	30.75	30.00	30.19	50000
1997-11-06	30.25	30.44	30.06	30.25	21400
1997-11-07	30.00	30.25	30.00	30.19	32500
1997-11-10	30.19	30.56	30.13	30.31	36000
1997-11-11	30.25	31.00	30.13	30.94	44800
1997-11-12	30.94	30.94	30.50	30.88	52300
1997-11-13	30.63	30.94	30.31	30.63	52400
1997-11-14	30.63	30.81	30.50	30.63	142300
1997-11-17	30.63	30.88	30.56	30.56	83100
1997-11-18	30.50	30.56	30.19	30.38	90700
1997-11-19	30.38	30.75	30.25	30.63	82700
1997-11-20	30.69	30.75	30.56	30.69	94500
1997-11-21	30.88	31.00	30.75	30.94	136700
1997-11-24	30.88	30.88	30.56	30.75	53800
1997-11-25	30.75	30.75	30.44	30.50	134300
1997-11-26	30.56	30.63	30.13	30.19	155200
1997-11-28	30.31	30.50	30.31	30.44	59700
1997-12-01	30.38	30.69	30.31	30.69	86500
1997-12-02	30.75	30.75	30.50	30.50	85800
1997-12-03	30.50	30.56	29.88	30.13	146400
1997-12-04	30.25	30.38	30.13	30.25	156700
1997-12-05	30.25	30.38	30.06	30.13	186700
1997-12-08	30.19	30.25	30.00	30.06	105800
1997-12-09	30.06	30.38	29.94	30.00	84200
1997-12-10	29.94	30.13	29.94	30.06	93100
1997-12-11	29.94	30.25	29.94	30.13	96600
1997-12-12	30.13	30.13	29.88	29.88	122900
1997-12-15	30.13	30.13	29.44	29.50	200500
1997-12-16	29.25	29.69	29.25	29.69	139800
1997-12-17	29.81	29.88	29.25	29.63	146000
1997-12-18	29.69	29.69	29.31	29.44	65000
1997-12-19	29.31	29.38	28.50	28.63	321400
1997-12-22	28.69	29.06	28.63	29.00	109200
1997-12-23	29.13	29.44	29.06	29.44	70300
1997-12-24	29.50	29.75	29.50	29.75	21600
1997-12-26	29.44	29.56	29.31	29.56	20200
1997-12-29	29.63	30.50	29.63	30.19	30300
1997-12-30	30.19	30.50	30.19	30.38	74500
1997-12-31	30.44	31.13	30.44	30.75	125400
1998-01-02	30.75	30.75	30.00	30.19	56200
1998-01-05	30.25	30.31	29.94	29.94	95900
1998-01-06	30.00	30.25	29.94	30.25	150100
1998-01-07	30.13	30.88	30.06	30.88	175800
1998-01-08	30.94	31.13	29.88	29.88	502200
1998-01-09	29.81	29.81	28.13	28.38	294500
1998-01-12	28.25	28.31	28.00	28.00	195000
1998-01-13	28.13	28.13	27.94	27.94	66400
1998-01-14	28.13	28.13	27.94	28.00	141300
1998-01-15	28.06	28.06	27.75	27.94	80400
1998-01-16	28.00	28.38	27.94	28.00	310400
1998-01-20	28.19	28.75	28.19	28.75	181400
1998-01-21	28.75	28.88	28.50	28.69	111200
1998-01-22	28.63	28.75	28.56	28.63	40600
1998-01-23	28.69	28.88	28.50	28.75	279700
1998-01-26	28.75	28.75	28.50	28.63	105800
1998-01-27	28.63	28.63	28.31	28.38	138400
1998-01-28	28.44	28.63	28.25	28.25	110800
1998-01-29	28.38	28.50	28.19	28.50	30700
1998-01-30	28.50	28.56	28.19	28.25	130200
1998-02-02	28.25	28.69	28.19	28.31	96800
1998-02-03	28.50	28.50	28.31	28.44	60100
1998-02-04	28.44	28.63	28.06	28.25	158300
1998-02-05	28.25	28.38	28.19	28.25	29200
1998-02-06	28.31	28.44	28.25	28.38	33800
1998-02-09	28.38	28.44	28.31	28.38	21300
1998-02-10	28.38	28.75	28.31	28.38	46500
1998-02-11	28.13	28.19	27.44	27.56	127800
1998-02-12	27.44	28.63	27.31	28.63	262300
1998-02-13	28.31	28.75	28.19	28.75	5156200
1998-02-17	28.75	28.75	28.50	28.50	465900
1998-02-18	28.50	28.69	28.38	28.38	346800
1998-02-19	28.38	28.38	28.31	28.31	320200
1998-02-20	28.31	28.56	28.25	28.31	288400
1998-02-23	28.31	28.63	28.31	28.56	166800
1998-02-24	28.63	28.69	28.38	28.44	122300
1998-02-25	28.50	28.69	28.44	28.69	124800
1998-02-26	28.63	28.69	28.50	28.56	123600
1998-02-27	28.50	28.56	28.13	28.56	170800
1998-03-02	28.50	28.50	28.19	28.38	246200
1998-03-03	28.38	28.50	28.19	28.50	309400
1998-03-04	28.44	28.50	28.00	28.19	233000
1998-03-05	28.00	28.06	27.81	27.81	169400
1998-03-06	27.94	28.00	27.88	27.94	121200
1998-03-09	28.00	28.44	28.00	28.06	217000
1998-03-10	28.06	28.31	28.00	28.13	238100
1998-03-11	28.31	28.31	27.50	28.00	245800
1998-03-12	28.00	28.00	27.63	27.94	164000
1998-03-13	27.81	28.00	27.75	27.88	94200
1998-03-16	27.88	28.06	27.75	27.81	199100
1998-03-17	27.88	28.13	27.81	28.00	85900
1998-03-18	27.94	28.19	27.50	27.50	378200
1998-03-19	27.50	27.88	27.38	27.50	275000
1998-03-20	27.63	27.69	27.44	27.50	252100
1998-03-23	27.44	27.75	27.38	27.63	1480900
1998-03-24	27.63	27.94	27.63	27.88	117400
1998-03-25	27.94	28.13	27.94	28.06	231200
1998-03-26	28.06	28.75	28.06	28.69	289400
1998-03-27	28.38	28.50	28.38	28.44	333500
1998-03-30	28.38	28.56	28.19	28.50	172400
1998-03-31	28.50	28.69	28.44	28.50	482700
1998-04-01	28.44	28.56	28.25	28.44	104400
1998-04-02	28.38	28.50	28.31	28.31	380700
1998-04-03	28.38	28.38	28.00	28.06	558400
1998-04-06	28.06	28.50	28.06	28.44	225200
1998-04-07	28.44	28.69	28.38	28.69	151500
1998-04-08	28.75	28.75	28.44	28.63	180500
1998-04-09	28.56	28.81	28.50	28.81	153900
1998-04-13	28.81	28.81	28.56	28.63	263800
1998-04-14	28.50	28.75	28.38	28.56	232600
1998-04-15	28.44	28.50	28.25	28.38	103800
1998-04-16	28.13	28.25	28.00	28.13	163800
1998-04-17	28.06	28.44	28.06	28.31	160300
1998-04-20	28.31	28.38	28.06	28.19	176500
1998-04-21	28.06	28.19	28.06	28.13	72500
1998-04-22	28.13	28.31	28.06	28.13	98300
1998-04-23	27.88	28.44	27.75	28.38	596900
1998-04-24	28.38	28.75	27.75	27.94	273700
1998-04-27	27.81	27.81	27.13	27.19	155700
1998-04-28	27.31	27.81	27.31	27.75	60100
1998-04-29	27.69	28.13	27.69	28.06	75900
1998-04-30	28.13	28.25	28.06	28.06	117500
1998-05-01	28.00	28.50	27.94	28.44	221200
1998-05-04	28.38	28.63	28.38	28.50	209100
1998-05-05	28.44	28.50	27.75	28.00	170300
1998-05-06	28.00	28.38	28.00	28.25	70800
1998-05-07	28.25	28.25	28.13	28.25	180100
1998-05-08	28.13	28.44	28.13	28.44	98300
1998-05-11	28.31	28.44	28.19	28.19	286700
1998-05-12	28.25	28.38	28.13	28.19	149900
1998-05-13	28.25	28.25	27.88	27.94	82500
1998-05-14	27.81	27.88	27.75	27.81	127100
1998-05-15	27.81	27.94	27.81	27.81	119100
1998-05-18	27.81	28.00	27.75	27.75	93500
1998-05-19	27.81	27.94	27.75	27.75	40800
1998-05-20	27.69	27.75	27.50	27.50	58100
1998-05-21	27.56	27.63	27.13	27.19	47700
1998-05-22	27.19	27.19	26.75	26.75	95600
1998-05-26	26.63	26.75	26.63	26.75	140000
1998-05-27	26.63	26.94	26.63	26.94	232700
1998-05-28	26.81	27.13	26.81	27.06	84200
1998-05-29	27.31	27.88	27.06	27.44	99500
1998-06-01	27.38	27.75	27.19	27.31	86400
1998-06-02	27.31	27.69	27.25	27.63	63400
1998-06-03	27.56	27.69	27.50	27.69	44100
1998-06-04	27.63	27.63	27.38	27.38	137600
1998-06-05	27.31	27.38	26.56	26.88	133200
1998-06-08	26.81	27.44	26.81	27.31	189600
1998-06-09	27.13	27.25	27.00	27.19	44500
1998-06-10	27.25	27.25	26.69	26.75	61300
1998-06-11	26.75	26.75	26.63	26.63	114200
1998-06-12	26.75	26.75	26.44	26.50	157200
1998-06-15	26.31	26.38	25.38	25.50	275400
1998-06-16	25.38	26.00	25.25	25.88	172400
1998-06-17	25.88	26.25	25.63	26.00	143900
1998-06-18	26.00	26.19	25.75	25.75	212900
1998-06-19	25.50	25.75	25.38	25.69	124400
1998-06-22	25.69	25.88	25.56	25.56	105100
1998-06-23	25.63	25.63	25.00	25.19	105100
1998-06-24	25.19	25.63	25.19	25.50	109100
1998-06-25	25.50	25.75	25.50	25.56	192300
1998-06-26	25.13	25.19	24.94	25.19	260700
1998-06-29	25.19	25.88	24.88	25.88	191000
1998-06-30	26.00	26.00	25.56	25.88	298200
1998-07-01	25.94	26.06	25.81	25.94	596100
1998-07-02	25.75	26.19	25.75	26.13	122700
1998-07-06	26.25	26.50	26.13	26.13	197300
1998-07-07	26.00	26.38	26.00	26.13	229800
1998-07-08	25.75	26.00	25.50	25.75	201000
1998-07-09	25.75	26.63	25.75	26.50	105100
1998-07-10	26.63	26.75	26.44	26.75	161900
1998-07-13	26.63	26.69	25.75	26.13	220100
1998-07-14	25.94	26.25	25.81	26.13	56200
1998-07-15	26.13	26.25	26.06	26.06	37600
1998-07-16	26.06	26.19	26.06	26.13	135700
1998-07-17	26.06	26.31	26.00	26.19	158200
1998-07-20	26.19	26.44	26.13	26.38	406300
1998-07-21	26.38	26.56	26.25	26.25	210600
1998-07-22	26.19	26.19	25.94	25.94	221300
1998-07-23	25.69	25.75	25.50	25.50	85700
1998-07-24	25.00	25.25	24.88	25.00	292500
1998-07-27	24.50	24.50	24.06	24.31	132800
1998-07-28	24.38	24.50	24.06	24.06	214600
1998-07-29	24.25	24.31	23.50	23.56	196000
1998-07-30	23.63	23.63	23.25	23.50	145000
1998-07-31	23.56	23.63	23.38	23.63	127400
1998-08-03	23.56	23.75	23.31	23.38	104500
1998-08-04	23.19	23.44	22.50	22.50	107900
1998-08-05	22.25	22.25	21.75	22.19	162600
1998-08-06	21.75	22.50	21.75	22.31	140400
1998-08-07	22.38	23.50	22.38	23.44	185200
1998-08-10	23.19	23.38	23.13	23.25	109700
1998-08-11	23.00	23.13	22.88	22.94	125000
1998-08-12	22.88	23.50	22.75	23.25	293600
1998-08-13	23.00	23.50	23.00	23.50	58300
1998-08-14	23.63	23.69	23.50	23.56	110900
1998-08-17	23.63	23.75	23.50	23.56	132600
1998-08-18	23.44	23.88	23.38	23.75	130700
1998-08-19	23.50	23.75	23.50	23.63	66600
1998-08-20	23.63	23.69	23.50	23.63	47200
1998-08-21	23.56	23.63	23.25	23.50	117000
1998-08-24	23.25	23.63	23.06	23.50	350800
1998-08-25	23.56	23.75	23.50	23.56	81800
1998-08-26	23.44	23.69	23.31	23.69	110700
1998-08-27	23.69	23.69	23.13	23.13	73200
1998-08-28	23.00	23.00	22.88	22.94	44900
1998-08-31	22.94	22.94	21.13	21.13	209300
1998-09-01	21.00	21.38	20.75	21.31	281400
1998-09-02	21.06	21.50	21.00	21.44	152000
1998-09-03	21.19	21.38	20.88	21.06	129200
1998-09-04	20.94	22.00	20.81	21.75	198200
1998-09-08	21.75	22.00	20.88	21.06	209500
1998-09-09	21.00	21.25	20.81	21.13	84100
1998-09-10	21.13	21.13	19.94	20.06	81600
1998-09-11	20.06	20.69	19.75	19.94	261600
1998-09-14	19.94	20.31	19.94	20.06	119800
1998-09-15	20.00	20.19	19.94	20.00	182400
1998-09-16	19.88	20.75	19.81	20.56	323300
1998-09-17	20.50	20.56	20.38	20.38	147000
1998-09-18	20.31	21.38	20.31	21.06	95000
1998-09-21	21.13	22.38	20.81	22.38	197200
1998-09-22	22.19	24.25	22.19	23.13	293000
1998-09-23	23.38	24.25	23.25	23.94	143700
1998-09-24	23.88	24.13	23.88	24.06	85700
1998-09-25	24.00	24.06	22.75	22.88	214900
1998-09-28	22.75	22.75	22.13	22.31	209800
1998-09-29	22.31	22.31	21.75	22.06	344400
1998-09-30	21.94	22.31	21.56	22.31	236200
1998-10-01	22.31	22.38	21.88	21.94	48500
1998-10-02	21.81	21.81	21.25	21.63	92800
1998-10-05	21.50	22.00	21.50	21.63	160600
1998-10-06	21.81	22.13	21.56	21.56	139200
1998-10-07	21.75	21.75	20.88	21.13	134800
1998-10-08	20.81	20.88	20.13	20.75	78000
1998-10-09	20.50	21.69	20.50	21.69	102100
1998-10-12	21.81	22.00	21.63	21.69	70200
1998-10-13	21.63	21.69	21.63	21.69	40700
1998-10-14	21.75	21.88	21.56	21.63	53000
1998-10-15	21.75	21.75	21.38	21.38	153000
1998-10-16	21.63	21.69	21.38	21.56	343200
1998-10-19	21.63	21.75	21.50	21.50	240100
1998-10-20	21.56	21.88	21.38	21.69	243500
1998-10-21	21.69	21.88	21.63	21.69	122100
1998-10-22	21.63	21.63	21.31	21.31	190600
1998-10-23	21.38	21.56	21.19	21.25	183800
1998-10-26	21.38	21.56	21.38	21.50	89500
1998-10-27	21.75	21.75	21.38	21.44	236000
1998-10-28	21.31	21.31	21.00	21.00	105700
1998-10-29	21.00	21.13	20.75	21.13	196000
1998-10-30	21.13	21.75	20.88	21.63	125100
1998-11-02	21.63	21.94	21.50	21.88	270600
1998-11-03	21.88	22.13	21.50	22.13	183700
1998-11-04	22.31	23.63	22.25	23.31	261600
1998-11-05	23.31	23.38	22.38	23.06	108300
1998-11-06	22.81	23.00	22.44	22.50	131400
1998-11-09	22.50	22.56	22.31	22.38	75000
1998-11-10	22.50	22.75	22.44	22.69	45300
1998-11-11	22.69	22.69	22.56	22.63	172000
1998-11-12	22.63	22.88	22.50	22.63	148000
1998-11-13	22.63	22.75	22.50	22.75	175900
1998-11-16	22.88	23.00	22.63	22.69	65000
1998-11-17	22.56	22.75	22.19	22.50	120000
1998-11-18	22.50	23.00	22.50	22.75	51900
1998-11-19	22.88	23.31	22.69	22.69	148400
1998-11-20	22.69	23.25	22.44	23.19	106700
1998-11-23	23.25	23.38	22.88	22.88	68000
1998-11-24	23.06	23.25	22.75	23.00	236000
1998-11-25	23.13	23.13	22.69	22.75	202100
1998-11-27	22.63	22.75	22.31	22.75	63800
1998-11-30	22.63	23.19	22.38	23.00	110100
1998-12-01	23.13	23.25	22.00	22.25	213700
1998-12-02	22.38	22.88	22.38	22.56	139200
1998-12-03	22.63	23.00	22.56	22.94	197500
1998-12-04	22.88	23.00	22.75	22.94	172200
1998-12-07	23.00	23.31	22.63	23.19	83300
1998-12-08	23.19	23.19	22.63	23.00	73100
1998-12-09	22.88	23.00	22.69	22.69	131700
1998-12-10	22.88	22.88	22.50	22.50	168800
1998-12-11	22.50	22.63	22.19	22.63	372600
1998-12-14	22.38	22.56	22.19	22.44	77600
1998-12-15	22.50	22.50	22.13	22.50	464800
1998-12-16	22.25	23.00	22.25	23.00	74900
1998-12-17	23.06	23.06	22.31	22.56	330100
1998-12-18	22.69	23.13	22.56	23.00	97900
1998-12-21	23.00	23.13	22.94	22.94	85500
1998-12-22	22.94	23.13	22.88	22.94	219200
1998-12-23	23.00	23.00	22.75	22.88	93200
1998-12-24	23.00	23.06	22.81	22.94	101000
1998-12-28	23.00	23.06	22.50	22.63	175100
1998-12-29	22.19	22.88	22.13	22.75	81800
1998-12-30	22.63	23.19	22.63	23.00	133900
1998-12-31	22.94	23.25	22.50	23.19	149500
1999-01-04	23.13	23.81	23.00	23.44	121300
1999-01-05	23.31	23.94	23.31	23.88	177600
1999-01-06	24.00	24.31	23.88	24.19	62900
1999-01-07	24.00	24.13	23.88	24.00	70400
1999-01-08	24.19	24.31	23.56	23.69	136600
1999-01-11	23.75	23.81	23.44	23.75	70700
1999-01-12	23.50	24.13	23.38	23.81	203100
1999-01-13	23.88	24.00	23.50	23.50	57900
1999-01-14	23.69	23.69	23.00	23.06	99600
1999-01-15	22.88	23.25	22.88	23.06	71200
1999-01-19	23.50	24.00	23.31	23.88	109500
1999-01-20	23.94	23.94	23.50	23.50	92500
1999-01-21	23.56	23.75	23.38	23.44	90300
1999-01-22	23.31	23.50	23.13	23.31	115000
1999-01-25	23.31	23.38	23.00	23.13	129100
1999-01-26	23.06	23.19	23.00	23.06	137700
1999-01-27	23.00	23.06	22.75	22.75	178000
1999-01-28	22.69	22.88	22.63	22.75	37900
1999-01-29	22.88	22.94	22.38	22.38	133700
1999-02-01	22.50	23.00	22.50	22.75	79400
1999-02-02	22.94	23.25	22.50	22.69	99000
1999-02-03	22.63	23.06	22.63	23.00	330200
1999-02-04	23.00	23.25	22.88	23.19	352200
1999-02-05	23.19	23.25	23.00	23.13	144200
1999-02-08	23.00	23.06	22.88	22.94	81800
1999-02-09	23.00	23.06	22.94	23.06	143900
1999-02-10	23.00	23.00	22.69	22.75	269900
1999-02-11	22.75	22.75	22.38	22.63	93700
1999-02-12	22.63	22.94	22.56	22.63	73700
1999-02-16	22.81	22.81	22.50	22.63	73700
1999-02-17	22.75	22.81	22.63	22.69	75300
1999-02-18	22.75	22.75	22.25	22.50	106000
1999-02-19	22.56	22.63	22.44	22.50	39300
1999-02-22	22.50	22.75	22.50	22.69	86100
1999-02-23	22.44	22.75	22.38	22.63	61700
1999-02-24	22.56	23.13	22.56	23.06	94200
1999-02-25	23.13	23.44	23.13	23.31	135400
1999-02-26	23.38	23.38	23.25	23.38	75600
1999-03-01	23.31	23.75	23.25	23.63	119300
1999-03-02	23.56	23.63	23.44	23.50	86700
1999-03-03	23.50	23.50	22.88	22.88	229900
1999-03-04	22.94	22.94	22.00	22.31	164400
1999-03-05	22.44	22.50	22.25	22.31	176100
1999-03-08	22.38	22.50	22.31	22.44	181600
1999-03-09	22.50	22.63	22.38	22.63	74000
1999-03-10	22.50	22.50	22.31	22.38	87500
1999-03-11	22.44	22.44	22.25	22.31	85900
1999-03-12	22.44	22.44	22.25	22.44	193200
1999-03-15	22.44	22.44	22.31	22.38	66200
1999-03-16	22.50	22.69	22.38	22.50	85200
1999-03-17	22.44	22.56	22.38	22.44	129000
1999-03-18	22.50	22.56	22.38	22.44	101000
1999-03-19	22.44	22.50	22.38	22.38	92200
1999-03-22	22.38	22.38	22.13	22.13	74800
1999-03-23	22.13	22.13	21.88	22.06	106000
1999-03-24	22.06	22.06	21.75	21.88	190600
1999-03-25	21.94	22.13	21.81	21.88	262800
1999-03-26	21.88	22.19	21.75	22.00	186400
1999-03-29	22.00	22.00	21.56	21.81	92100
1999-03-30	21.81	22.13	21.81	22.06	122400
1999-03-31	22.25	22.50	21.75	22.25	117600
1999-04-01	22.38	22.88	22.38	22.50	78200
1999-04-05	22.75	22.75	21.81	22.13	112800
1999-04-06	21.88	22.19	21.88	21.94	92300
1999-04-07	22.06	22.25	22.00	22.06	63400
1999-04-08	22.13	22.13	21.75	21.81	38400
1999-04-09	21.75	22.75	21.63	21.81	72800
1999-04-12	21.94	22.13	21.56	22.06	72300
1999-04-13	22.13	22.63	22.06	22.38	186000
1999-04-14	22.38	22.94	22.38	22.88	79800
1999-04-15	23.00	23.25	22.81	22.94	141500
1999-04-16	23.75	24.50	23.63	24.19	207300
1999-04-19	24.63	25.13	24.38	24.63	174700
1999-04-20	24.88	25.13	24.31	24.38	45100
1999-04-21	24.25	24.56	23.88	24.13	81200
1999-04-22	24.00	25.00	23.88	24.75	186600
1999-04-23	24.88	25.50	24.81	25.25	87000
1999-04-26	24.75	24.75	24.06	24.56	137800
1999-04-27	24.63	24.63	24.13	24.13	61300
1999-04-28	24.19	24.69	24.13	24.69	97600
1999-04-29	25.25	25.25	24.69	24.88	101800
1999-04-30	24.94	25.00	24.50	25.00	259900
1999-05-03	25.00	25.38	24.75	24.75	102200
1999-05-04	24.69	25.13	24.06	24.06	151200
1999-05-05	24.19	24.25	23.81	24.13	229400
1999-05-06	24.19	24.56	24.19	24.44	96300
1999-05-07	24.31	24.88	24.19	24.75	66000
1999-05-10	24.88	25.63	24.75	25.63	80400
1999-05-11	25.50	26.50	25.50	26.13	88600
1999-05-12	26.13	27.19	25.69	26.75	271700
1999-05-13	26.81	26.81	26.50	26.63	186800
1999-05-14	26.38	26.38	25.50	25.81	183300
1999-05-17	25.88	26.00	25.50	25.63	66600
1999-05-18	25.69	25.81	25.56	25.75	121800
1999-05-19	25.75	26.13	25.50	25.50	155500
1999-05-20	25.00	26.00	25.00	25.94	99400
1999-05-21	25.94	26.13	25.69	26.00	97100
1999-05-24	26.00	26.00	25.56	25.63	84700
1999-05-25	25.69	26.00	25.50	25.94	37200
1999-05-26	24.88	25.25	24.88	25.19	125000
1999-05-27	24.94	25.63	24.88	25.63	106500
1999-05-28	25.38	25.56	25.00	25.56	57200
1999-06-01	25.56	25.75	25.44	25.75	96900
1999-06-02	25.63	25.88	25.50	25.81	67300
1999-06-03	25.63	25.69	25.13	25.38	68300
1999-06-04	25.50	25.56	25.00	25.13	51500
1999-06-07	25.06	25.25	24.63	24.75	69200
1999-06-08	24.63	24.94	24.63	24.92	144600
1999-06-09	24.88	25.00	24.75	24.81	41300
1999-06-10	24.75	24.75	24.44	24.50	105200
1999-06-11	24.63	24.75	24.44	24.44	42000
1999-06-14	24.50	24.50	24.00	24.13	347800
1999-06-15	24.25	25.38	24.25	25.00	181100
1999-06-16	25.25	25.50	25.19	25.25	514300
1999-06-17	25.00	25.50	25.00	25.00	133300
1999-06-18	25.13	25.13	24.63	24.63	303100
1999-06-21	24.69	24.94	24.69	24.88	44300
1999-06-22	24.88	25.00	24.75	24.88	82500
1999-06-23	25.00	25.00	24.31	24.81	60700
1999-06-24	24.88	24.94	24.13	24.44	62600
1999-06-25	24.63	24.88	24.38	24.50	130200
1999-06-28	24.38	24.75	24.38	24.38	103800
1999-06-29	24.25	24.75	24.25	24.56	41900
1999-06-30	24.56	24.69	24.44	24.63	120100
1999-07-01	24.50	24.50	24.13	24.25	38400
1999-07-02	24.38	24.38	24.19	24.25	37000
1999-07-06	24.31	24.38	24.06	24.31	61400
1999-07-07	24.31	24.44	24.25	24.31	83900
1999-07-08	24.25	24.25	23.56	23.56	129900
1999-07-09	23.50	23.75	23.44	23.63	106800
1999-07-12	23.13	23.50	23.00	23.50	367100
1999-07-13	23.38	23.56	23.00	23.44	75200
1999-07-14	23.50	24.00	23.50	23.88	101000
1999-07-15	23.88	24.06	23.88	24.00	139300
1999-07-16	23.94	24.13	23.94	24.00	34600
1999-07-19	24.00	24.19	24.00	24.06	55800
1999-07-20	24.00	24.00	23.44	23.44	185000
1999-07-21	23.50	23.75	23.50	23.63	297300
1999-07-22	23.63	23.75	23.50	23.69	131900
1999-07-23	23.69	23.88	23.69	23.69	53000
1999-07-26	23.75	23.88	23.63	23.69	52300
1999-07-27	23.69	23.94	23.69	23.81	38900
1999-07-28	23.88	23.94	23.69	23.69	21500
1999-07-29	23.69	23.88	23.25	23.31	99400
1999-07-30	23.19	23.63	22.94	23.63	441600
1999-08-02	23.63	23.63	23.13	23.38	49500
1999-08-03	23.25	23.38	23.06	23.25	128400
1999-08-04	23.06	23.25	23.06	23.19	67300
1999-08-05	23.06	23.13	22.75	22.75	37200
1999-08-06	22.75	23.00	22.75	23.00	76900
1999-08-09	22.88	22.94	22.63	22.81	56300
1999-08-10	22.69	22.94	22.69	22.81	57900
1999-08-11	22.94	22.94	22.50	22.63	31800
1999-08-12	22.63	23.25	22.63	23.06	57500
1999-08-13	23.00	23.25	23.00	23.25	112500
1999-08-16	23.25	23.25	23.06	23.25	15000
1999-08-17	23.25	23.38	23.13	23.25	93700
1999-08-18	23.25	23.63	23.19	23.56	179200
1999-08-19	23.50	23.63	23.25	23.50	172000
1999-08-20	23.44	23.75	23.44	23.69	14800
1999-08-23	23.75	23.81	23.50	23.50	40400
1999-08-24	23.50	23.63	23.38	23.44	57600
1999-08-25	23.38	23.50	23.38	23.44	27300
1999-08-26	23.50	23.50	23.38	23.44	135200
1999-08-27	23.44	23.44	23.31	23.38	276800
1999-08-30	23.38	23.56	23.25	23.25	55600
1999-08-31	23.25	23.31	23.06	23.31	79700
1999-09-01	23.19	23.50	23.19	23.25	52900
1999-09-02	23.19	23.19	22.88	23.00	145300
1999-09-03	23.00	23.25	23.00	23.25	47500
1999-09-07	23.31	23.31	23.06	23.13	119400
1999-09-08	23.13	23.13	22.81	22.94	75500
1999-09-09	22.88	22.88	22.63	22.75	67100
1999-09-10	22.75	22.81	22.69	22.69	65900
1999-09-13	22.50	22.63	22.38	22.56	74000
1999-09-14	22.50	22.50	22.25	22.31	71700
1999-09-15	22.31	22.50	22.25	22.25	62500
1999-09-16	22.13	22.25	22.00	22.00	117100
1999-09-17	21.88	22.31	21.88	22.00	164500
1999-09-20	21.94	22.13	21.94	21.94	27400
1999-09-21	21.69	22.00	21.56	21.56	103500
1999-09-22	21.63	21.63	21.38	21.44	95300
1999-09-23	21.44	21.56	21.38	21.38	70100
1999-09-24	21.44	21.50	21.25	21.38	74700
1999-09-27	21.44	21.44	21.25	21.31	125000
1999-09-28	20.81	21.25	20.56	20.81	133600
1999-09-29	20.81	21.19	20.81	21.13	143600
1999-09-30	21.25	21.75	21.13	21.75	116900
1999-10-01	21.63	21.81	21.06	21.19	104400
1999-10-04	21.00	21.63	21.00	21.31	50400
1999-10-05	21.44	21.75	21.31	21.56	21300
1999-10-06	21.63	22.00	21.44	21.63	99400
1999-10-07	21.13	21.69	21.13	21.19	101500
1999-10-08	21.06	21.56	21.06	21.31	54900
1999-10-11	21.31	21.69	21.31	21.56	52100
1999-10-12	21.56	21.56	20.94	21.19	95500
1999-10-13	21.00	21.13	20.88	20.94	41800
1999-10-14	21.13	21.13	20.56	20.63	57700
1999-10-15	20.56	20.63	20.38	20.50	52000
1999-10-18	20.38	20.69	20.38	20.63	54000
1999-10-19	20.75	20.75	20.50	20.56	61200
1999-10-20	20.69	20.69	20.44	20.63	115700
1999-10-21	20.75	20.81	20.63	20.63	69200
1999-10-22	20.75	20.81	20.69	20.75	35000
1999-10-25	20.88	20.88	20.56	20.75	82200
1999-10-26	20.75	20.75	20.38	20.50	101600
1999-10-27	20.50	20.50	20.13	20.13	52200
1999-10-28	20.13	20.25	20.00	20.13	50300
1999-10-29	20.06	20.44	20.06	20.13	115900
1999-11-01	20.25	20.50	20.19	20.50	136800
1999-11-02	20.63	21.06	20.63	21.00	204300
1999-11-03	21.06	21.25	20.88	21.25	136300
1999-11-04	21.19	21.38	21.19	21.19	98300
1999-11-05	21.19	21.31	21.13	21.13	36000
1999-11-08	20.88	21.00	20.56	20.81	191600
1999-11-09	20.75	20.81	20.63	20.63	313300
1999-11-10	20.63	20.75	20.50	20.50	118800
1999-11-11	20.63	20.63	20.50	20.56	62300
1999-11-12	20.56	20.63	20.31	20.31	77000
1999-11-15	20.38	20.38	20.06	20.19	84100
1999-11-16	20.25	20.25	20.00	20.00	181800
1999-11-17	19.88	20.13	19.56	19.75	348700
1999-11-18	19.94	19.94	19.31	19.50	817200
1999-11-19	19.44	19.75	19.38	19.69	920600
1999-11-22	19.75	20.00	19.69	19.69	402700
1999-11-23	19.63	19.75	19.50	19.56	574500
1999-11-24	19.56	19.63	19.38	19.44	269500
1999-11-26	19.56	19.69	19.50	19.69	52100
1999-11-29	19.63	19.69	19.38	19.38	171600
1999-11-30	19.44	19.63	19.25	19.25	223400
1999-12-01	19.25	19.50	19.25	19.50	262000
1999-12-02	19.50	19.50	19.31	19.31	216700
1999-12-03	19.44	19.44	19.06	19.13	389700
1999-12-06	19.13	19.25	18.38	18.75	1166100
1999-12-07	19.00	19.06	18.69	19.00	198200
1999-12-08	18.75	19.19	18.75	18.88	140700
1999-12-09	18.81	19.06	18.50	18.75	812700
1999-12-10	18.81	18.88	18.25	18.25	131500
1999-12-13	18.44	18.88	18.38	18.63	215000
1999-12-14	19.00	19.00	18.06	18.13	263200
1999-12-15	18.19	18.19	17.75	17.94	158300
1999-12-16	18.06	18.06	17.63	17.75	327300
1999-12-17	17.94	19.38	17.88	19.13	500000
1999-12-20	19.25	20.13	19.19	19.81	320800
1999-12-21	19.38	19.75	19.38	19.75	154200
1999-12-22	19.50	19.75	19.44	19.56	127100
1999-12-23	19.56	19.69	19.50	19.63	94500
1999-12-27	19.50	19.63	19.25	19.56	211600
1999-12-28	19.63	20.44	19.50	20.38	251000
1999-12-29	19.88	20.13	19.81	19.94	123200
1999-12-30	19.38	19.88	19.38	19.75	149700
1999-12-31	19.69	20.06	19.69	20.06	72700
2000-01-03	20.00	20.06	19.69	20.00	78900
2000-01-04	19.94	19.94	19.44	19.56	174500
2000-01-05	19.50	19.81	19.50	19.81	236000
2000-01-06	19.69	20.38	19.69	20.13	98600
2000-01-07	20.25	21.13	20.25	21.13	114600
2000-01-10	21.13	21.69	21.06	21.69	184700
2000-01-11	21.44	21.63	21.19	21.25	152000
2000-01-12	21.25	21.31	21.00	21.13	179400
2000-01-13	21.00	21.38	21.00	21.13	150000
2000-01-14	21.31	21.44	21.13	21.25	97400
2000-01-18	21.25	21.31	21.06	21.06	139800
2000-01-19	21.06	21.56	21.06	21.44	258500
2000-01-20	21.38	21.56	21.38	21.56	86800
2000-01-21	21.44	21.63	21.44	21.44	74300
2000-01-24	21.38	21.50	21.31	21.38	64700
2000-01-25	21.38	21.44	20.94	21.19	107900
2000-01-26	21.31	21.44	21.00	21.25	126800
2000-01-27	21.44	21.44	20.88	20.88	178800
2000-01-28	20.94	21.25	20.88	21.19	64700
2000-01-31	20.94	21.31	20.94	21.25	92500
2000-02-01	21.00	21.31	21.00	21.19	151100
2000-02-02	21.13	21.25	20.88	21.00	167300
2000-02-03	21.00	21.00	20.38	20.69	421100
2000-02-04	20.75	20.94	20.69	20.75	227300
2000-02-07	20.75	20.81	20.56	20.69	198000
2000-02-08	20.75	20.94	20.69	20.75	94300
2000-02-09	20.75	21.00	20.75	21.00	81300
2000-02-10	21.13	21.13	20.81	20.81	165800
2000-02-11	20.81	20.88	20.56	20.63	104700
2000-02-14	20.44	20.50	20.25	20.31	93700
2000-02-15	20.25	20.63	20.25	20.63	339000
2000-02-16	20.63	20.69	20.56	20.63	180400
2000-02-17	20.56	20.75	20.56	20.69	264600
2000-02-18	20.56	20.69	20.25	20.38	29500
2000-02-22	20.31	20.38	20.13	20.25	58700
2000-02-23	20.25	20.63	20.25	20.50	69900
2000-02-24	20.63	20.63	20.31	20.38	95300
2000-02-25	20.38	20.69	20.25	20.56	126500
2000-02-28	20.63	20.63	20.44	20.44	116900
2000-02-29	20.56	20.81	20.50	20.81	162400
2000-03-01	20.88	20.94	20.69	20.75	96100
2000-03-02	20.81	20.88	20.63	20.69	151700
2000-03-03	20.69	20.81	20.63	20.69	159700
2000-03-06	20.81	20.81	20.44	20.50	73500
2000-03-07	20.25	20.44	20.06	20.19	234400
2000-03-08	20.06	20.19	20.06	20.19	56100
2000-03-09	20.13	20.38	20.13	20.19	95100
2000-03-10	20.19	20.31	20.13	20.19	134900
2000-03-13	20.25	20.38	20.06	20.25	66800
2000-03-14	20.25	20.63	20.19	20.56	46100
2000-03-15	20.44	21.13	20.44	21.13	134700
2000-03-16	21.13	21.31	20.88	20.88	178100
2000-03-17	20.94	21.00	20.88	20.94	167000
2000-03-20	20.88	20.94	20.75	20.81	90000
2000-03-21	20.94	20.94	20.69	20.81	137800
2000-03-22	20.75	21.00	20.75	20.94	55200
2000-03-23	20.88	21.06	20.88	21.00	254000
2000-03-24	21.00	21.13	20.94	21.13	120400
2000-03-27	21.06	21.25	21.00	21.00	156100
2000-03-28	21.06	21.50	21.06	21.50	283200
2000-03-29	21.44	21.50	21.00	21.13	249200
2000-03-30	21.06	21.06	20.88	21.06	286900
2000-03-31	21.13	21.25	20.75	20.88	288600
2000-04-03	20.88	21.44	20.88	21.19	206100
2000-04-04	21.13	21.38	21.06	21.31	96100
2000-04-05	21.31	21.50	21.00	21.06	302200
2000-04-06	21.13	21.25	21.00	21.25	167600
2000-04-07	21.19	21.31	21.19	21.25	551900
2000-04-10	21.31	22.00	21.31	21.88	183700
2000-04-11	22.00	22.25	21.75	22.13	184000
2000-04-12	22.25	22.50	22.00	22.13	441000
2000-04-13	22.31	22.38	22.06	22.25	140300
2000-04-14	22.25	22.25	21.88	22.00	215600
2000-04-17	21.56	21.94	21.56	21.75	119900
2000-04-18	21.69	21.94	21.69	21.94	70300
2000-04-19	21.88	21.94	21.81	21.94	22200
2000-04-20	21.81	22.00	21.81	21.88	85100
2000-04-24	22.00	22.13	21.81	22.13	312800
2000-04-25	22.19	22.25	22.06	22.19	178800
2000-04-26	22.38	22.50	22.19	22.31	153800
2000-04-27	22.31	22.31	22.13	22.19	38700
2000-04-28	22.25	22.38	22.13	22.25	635300
2000-05-01	22.38	22.88	22.31	22.88	270500
2000-05-02	22.81	23.81	22.81	23.56	307800
2000-05-03	23.50	23.75	23.50	23.56	217600
2000-05-04	23.63	23.75	23.38	23.44	239400
2000-05-05	23.56	23.69	23.50	23.50	72000
2000-05-08	23.44	23.75	23.38	23.44	168400
2000-05-09	23.44	23.63	23.44	23.50	313900
2000-05-10	23.25	23.38	23.06	23.13	93400
2000-05-11	23.13	23.19	23.06	23.06	192300
2000-05-12	23.06	23.13	23.00	23.06	113500
2000-05-15	23.13	23.13	23.06	23.13	251100
2000-05-16	23.19	23.44	23.19	23.38	119200
2000-05-17	23.25	23.31	23.06	23.13	122900
2000-05-18	23.13	23.31	23.06	23.31	105200
2000-05-19	23.19	23.25	23.06	23.13	128600
2000-05-22	23.06	23.19	23.00	23.13	160000
2000-05-23	23.06	23.25	23.06	23.13	202700
2000-05-24	23.13	23.25	23.06	23.13	111200
2000-05-25	23.13	23.13	22.81	22.88	247000
2000-05-26	22.94	22.94	22.69	22.75	180100
2000-05-30	22.75	22.88	22.69	22.81	119700
2000-05-31	22.75	23.00	22.56	23.00	81000
2000-06-01	23.00	23.00	22.75	22.81	44000
2000-06-02	22.88	23.00	22.88	22.88	87000
2000-06-05	22.81	23.06	22.75	23.00	90100
2000-06-06	22.94	23.00	22.88	22.94	291000
2000-06-07	23.13	23.13	22.94	23.00	100000
2000-06-08	23.00	23.31	22.94	23.25	140800
2000-06-09	23.25	23.25	22.94	23.13	86000
2000-06-12	23.13	23.31	23.06	23.25	63400
2000-06-13	23.19	23.75	23.19	23.63	117400
2000-06-14	23.63	24.56	23.63	24.06	180700
2000-06-15	24.19	24.44	24.00	24.06	431300
2000-06-16	24.06	24.19	23.88	24.19	74600
2000-06-19	24.31	24.38	24.00	24.31	87300
2000-06-20	24.50	24.56	24.38	24.44	245000
2000-06-21	24.50	24.50	24.31	24.44	59900
2000-06-22	24.50	24.50	24.38	24.44	182700
2000-06-23	24.38	24.38	23.63	24.00	315500
2000-06-26	23.88	24.44	23.75	24.44	102200
2000-06-27	24.31	24.63	24.25	24.63	444600
2000-06-28	24.63	24.81	24.56	24.81	358300
2000-06-29	24.63	24.81	24.50	24.75	474900
2000-06-30	24.75	24.94	23.48	23.48	1026500
2000-07-03	23.88	24.38	23.88	24.19	194500
2000-07-05	24.50	24.69	24.50	24.69	488900
2000-07-06	24.63	24.63	24.44	24.56	536700
2000-07-07	24.63	24.69	24.00	24.44	475000
2000-07-10	24.44	24.44	24.00	24.25	158800
2000-07-11	24.25	24.44	24.00	24.31	160700
2000-07-12	24.50	24.50	24.31	24.38	214000
2000-07-13	24.44	24.56	24.19	24.38	176400
2000-07-14	24.38	24.56	24.31	24.38	138500
2000-07-17	24.44	24.44	24.31	24.38	87800
2000-07-18	24.38	24.38	24.19	24.31	76100
2000-07-19	24.31	24.31	24.13	24.19	74500
2000-07-20	24.06	24.50	24.06	24.50	138000
2000-07-21	24.44	24.56	24.38	24.56	154500
2000-07-24	24.63	24.75	24.44	24.75	138400
2000-07-25	24.75	24.81	24.63	24.75	101700
2000-07-26	24.75	25.31	24.75	25.31	159400
2000-07-27	25.38	25.56	25.31	25.50	162400
2000-07-28	25.50	26.38	25.44	26.25	193600
2000-07-31	26.31	26.50	25.88	26.50	310000
2000-08-01	26.56	26.75	26.38	26.50	150200
2000-08-02	26.50	26.56	26.13	26.38	128300
2000-08-03	26.00	26.13	25.31	25.69	286300
2000-08-04	25.88	25.88	25.50	25.75	116300
2000-08-07	25.88	26.00	25.69	25.88	158500
2000-08-08	25.63	25.88	25.63	25.81	111800
2000-08-09	25.81	26.19	25.81	26.06	93800
2000-08-10	26.00	26.19	25.88	26.00	133600
2000-08-11	26.00	26.13	25.88	26.13	87700
2000-08-14	26.19	26.31	26.06	26.31	74500
2000-08-15	26.38	26.50	26.25	26.31	108400
2000-08-16	26.13	27.13	26.13	27.06	337300
2000-08-17	26.94	27.06	26.75	27.00	218800
2000-08-18	26.88	27.00	26.75	26.94	134000
2000-08-21	26.94	26.94	26.75	26.88	88800
2000-08-22	26.88	27.06	26.81	26.88	121500
2000-08-23	26.88	26.88	26.63	26.81	235900
2000-08-24	26.75	26.75	26.31	26.31	169000
2000-08-25	26.31	26.38	25.94	26.25	193200
2000-08-28	26.25	26.44	25.94	26.00	43800
2000-08-29	25.94	26.06	25.50	25.56	198900
2000-08-30	25.50	25.63	25.44	25.56	79200
2000-08-31	25.63	25.94	25.50	25.50	119100
2000-09-01	25.75	25.75	25.50	25.75	58500
2000-09-05	25.75	25.88	25.44	25.50	120900
2000-09-06	25.44	25.88	25.25	25.69	109500
2000-09-07	25.69	25.75	25.38	25.50	148500
2000-09-08	25.50	26.63	25.50	26.44	159200
2000-09-11	26.88	26.94	26.38	26.81	117100
2000-09-12	26.56	26.88	26.56	26.88	106000
2000-09-13	26.88	26.88	26.69	26.81	59500
2000-09-14	26.81	27.00	26.56	26.75	207500
2000-09-15	26.38	26.81	26.19	26.81	206100
2000-09-18	26.81	26.81	25.81	25.81	154500
2000-09-19	26.06	26.56	26.06	26.56	101700
2000-09-20	26.38	26.63	26.31	26.56	77900
2000-09-21	26.31	26.44	26.31	26.31	22300
2000-09-22	26.19	26.63	26.00	26.56	316700
2000-09-25	26.56	26.63	26.13	26.31	58200
2000-09-26	26.31	26.50	26.25	26.50	203200
2000-09-27	26.00	26.44	26.00	26.44	36200
2000-09-28	26.44	26.69	26.38	26.56	94400
2000-09-29	26.63	26.81	26.44	26.81	100000
2000-10-02	26.81	26.81	26.19	26.19	57500
2000-10-03	26.44	26.56	25.50	25.63	126100
2000-10-04	25.50	25.69	24.88	25.00	121700
2000-10-05	25.00	25.63	24.94	25.50	187200
2000-10-06	25.69	25.94	25.50	25.69	139400
2000-10-09	25.75	25.88	25.50	25.75	36100
2000-10-10	25.75	25.81	25.44	25.50	51000
2000-10-11	25.50	25.50	25.00	25.06	74300
2000-10-12	24.50	24.81	24.38	24.50	202200
2000-10-13	24.44	24.63	24.31	24.63	61400
2000-10-16	24.88	25.25	24.75	25.00	76200
2000-10-17	25.00	25.19	25.00	25.00	69800
2000-10-18	24.81	25.13	24.69	24.75	42600
2000-10-19	24.81	24.88	24.56	24.63	70000
2000-10-20	24.75	24.94	24.44	24.56	107800
2000-10-23	24.63	24.88	24.38	24.50	91300
2000-10-24	24.50	24.63	24.00	24.06	130400
2000-10-25	24.19	24.19	23.88	24.00	93700
2000-10-26	23.88	24.00	23.56	23.69	55500
2000-10-27	23.81	23.94	23.63	23.94	66100
2000-10-30	23.88	23.88	23.63	23.81	136800
2000-10-31	23.81	24.00	23.75	24.00	121500
2000-11-01	24.19	24.19	24.06	24.13	39000
2000-11-02	24.38	24.38	24.00	24.06	168100
2000-11-03	24.06	24.19	23.88	24.00	77300
2000-11-06	23.88	24.19	23.81	24.06	109500
2000-11-07	24.00	24.19	23.75	24.13	40400
2000-11-08	24.13	24.31	24.00	24.19	101300
2000-11-09	24.00	24.31	23.81	24.31	161800
2000-11-10	24.31	24.31	23.81	24.06	36800
2000-11-13	24.25	24.25	23.75	24.06	33800
2000-11-14	24.31	24.31	24.00	24.19	124300
2000-11-15	24.31	24.50	24.31	24.31	153700
2000-11-16	24.44	24.44	24.31	24.38	127200
2000-11-17	24.44	24.44	24.25	24.31	205200
2000-11-20	24.31	24.44	24.25	24.25	88100
2000-11-21	24.38	24.44	24.19	24.31	410100
2000-11-22	24.25	24.38	24.13	24.25	284900
2000-11-24	24.31	24.31	24.13	24.19	19500
2000-11-27	24.31	24.44	24.13	24.19	152200
2000-11-28	24.06	24.25	24.00	24.13	77400
2000-11-29	24.13	24.19	24.06	24.13	84000
2000-11-30	24.25	24.56	24.13	24.44	566300
2000-12-01	24.50	24.56	24.25	24.38	490500
2000-12-04	24.44	24.44	24.25	24.44	50600
2000-12-05	24.38	25.06	24.38	24.75	293300
2000-12-06	24.81	24.94	24.38	24.38	397000
2000-12-07	24.50	24.63	24.25	24.38	148600
2000-12-08	24.44	24.81	24.38	24.81	99200
2000-12-11	24.38	25.00	24.38	24.94	139500
2000-12-12	25.13	25.13	24.88	25.00	130300
2000-12-13	25.06	25.13	25.00	25.13	200500
2000-12-14	25.00	25.06	24.75	24.94	387700
2000-12-15	25.00	25.25	24.88	25.25	314700
2000-12-18	25.50	25.69	25.31	25.69	221000
2000-12-19	25.69	25.75	25.38	25.56	156600
2000-12-20	25.63	25.63	25.25	25.38	85300
2000-12-21	25.25	25.44	25.19	25.31	44300
2000-12-22	25.38	25.38	25.13	25.31	116400
2000-12-26	25.38	25.44	25.25	25.31	218300
2000-12-27	24.81	25.25	24.63	25.06	178300
2000-12-28	24.81	25.19	24.81	25.19	77600
2000-12-29	25.25	25.38	24.88	25.13	233000
2001-01-02	25.13	25.13	24.75	25.00	80600
2001-01-03	24.75	25.31	24.75	25.25	290500
2001-01-04	25.13	25.31	25.00	25.19	199700
2001-01-05	25.31	25.31	24.06	24.25	169000
2001-01-08	24.38	24.63	24.06	24.19	104700
2001-01-09	24.19	24.31	24.00	24.13	251400
2001-01-10	24.06	24.31	23.88	24.31	126500
2001-01-11	24.13	24.25	23.88	24.00	146300
2001-01-12	24.06	24.06	23.75	23.81	467400
2001-01-16	23.81	23.88	23.25	23.38	599100
2001-01-17	23.44	23.50	23.25	23.38	101200
2001-01-18	23.31	23.56	23.31	23.56	61100
2001-01-19	23.56	23.56	23.31	23.44	106500
2001-01-22	23.44	23.50	23.38	23.44	71600
2001-01-23	23.44	23.88	23.44	23.88	405700
2001-01-24	23.81	24.00	23.63	23.69	93700
2001-01-25	23.69	23.81	23.56	23.63	222300
2001-01-26	23.56	23.69	23.50	23.50	141300
2001-01-29	23.59	23.60	23.26	23.43	100100
2001-01-30	23.51	23.98	23.51	23.98	294400
2001-01-31	23.78	24.05	23.62	24.00	233500
2001-02-01	24.00	24.16	23.50	23.79	385600
2001-02-02	23.84	24.00	23.75	23.99	122200
2001-02-05	23.90	24.25	23.90	24.25	85400
2001-02-06	24.25	24.62	24.25	24.53	160300
2001-02-07	24.53	24.75	24.50	24.51	296200
2001-02-08	24.60	24.65	24.28	24.40	136800
2001-02-09	24.40	24.50	23.80	24.00	143300
2001-02-12	23.80	24.05	23.80	24.00	62900
2001-02-13	24.05	24.05	23.50	23.62	139000
2001-02-14	23.60	23.65	23.47	23.47	133100
2001-02-15	23.50	23.60	23.40	23.45	150300
2001-02-16	23.55	23.60	23.35	23.46	59800
2001-02-20	23.47	23.58	23.44	23.50	269400
2001-02-21	23.50	23.50	23.20	23.35	79800
2001-02-22	23.36	23.40	23.07	23.10	96600
2001-02-23	23.15	23.80	23.15	23.80	287500
2001-02-26	23.80	24.10	23.80	24.00	247500
2001-02-27	24.00	24.00	23.72	23.78	303300
2001-02-28	23.80	23.90	23.60	23.85	100600
2001-03-01	23.90	23.98	23.74	23.95	297900
2001-03-02	23.95	24.10	23.85	23.95	438700
2001-03-05	23.85	24.20	23.85	23.95	89800
2001-03-06	24.00	24.10	23.96	24.03	118000
2001-03-07	24.03	24.15	23.87	23.92	147800
2001-03-08	24.00	24.00	23.90	23.96	177100
2001-03-09	24.06	24.08	23.87	23.95	41600
2001-03-12	24.05	24.05	23.70	23.71	102800
2001-03-13	23.80	23.80	23.52	23.65	49900
2001-03-14	23.65	23.73	23.50	23.57	176200
2001-03-15	23.50	23.55	23.40	23.50	181700
2001-03-16	23.55	23.60	23.44	23.49	163500
2001-03-19	23.40	23.85	23.40	23.85	166100
2001-03-20	23.70	24.50	23.70	24.05	170600
2001-03-21	24.00	24.02	23.80	23.85	153500
2001-03-22	23.90	23.95	23.10	23.88	195700
2001-03-23	23.90	24.18	23.85	24.00	598800
2001-03-26	24.00	24.55	23.96	24.50	98900
2001-03-27	24.45	24.60	24.10	24.60	416100
2001-03-28	24.11	24.11	23.53	23.54	159000
2001-03-29	23.55	23.65	23.19	23.26	304600
2001-03-30	23.50	23.65	23.30	23.60	338900
2001-04-02	23.40	23.50	23.20	23.46	160700
2001-04-03	23.71	23.71	23.00	23.15	250500
2001-04-04	23.20	23.22	23.00	23.05	144300
2001-04-05	23.20	23.35	23.14	23.35	110200
2001-04-06	23.25	23.25	22.95	22.98	414100
2001-04-09	22.95	23.05	22.94	23.05	83000
2001-04-10	22.95	23.45	22.89	23.24	176700
2001-04-11	23.15	23.28	22.81	22.95	383100
2001-04-12	22.90	23.08	22.89	23.08	109100
2001-04-16	23.08	23.21	22.90	23.10	82600
2001-04-17	23.00	23.25	22.97	23.22	71100
2001-04-18	23.05	23.69	22.90	23.55	195100
2001-04-19	23.60	24.05	23.55	24.00	1190300
2001-04-20	24.05	24.15	23.90	24.02	304900
2001-04-23	23.95	23.95	23.85	23.94	74900
2001-04-24	23.95	24.15	23.83	24.11	131300
2001-04-25	24.11	24.85	24.05	24.81	259200
2001-04-26	24.82	24.84	24.43	24.70	366400
2001-04-27	24.72	25.07	24.60	25.00	310400
2001-04-30	25.00	25.15	24.89	25.07	116200
2001-05-01	25.15	25.25	25.00	25.25	172800
2001-05-02	25.25	25.31	24.90	25.00	111300
2001-05-03	24.75	25.02	24.63	25.00	314400
2001-05-04	25.00	25.20	24.85	25.18	313400
2001-05-07	25.18	25.20	25.05	25.05	131100
2001-05-08	25.05	25.05	24.65	24.99	403200
2001-05-09	24.90	24.91	24.70	24.77	252800
2001-05-10	24.60	24.76	24.50	24.63	472000
2001-05-11	24.70	24.80	24.32	24.37	491700
2001-05-14	24.40	24.47	24.16	24.25	271300
2001-05-15	24.25	24.30	24.17	24.20	237200
2001-05-16	24.20	24.50	24.15	24.48	154200
2001-05-17	24.55	24.90	24.35	24.85	114500
2001-05-18	24.70	24.82	24.61	24.77	77800
2001-05-21	24.80	24.90	24.53	24.87	70600
2001-05-22	24.77	25.00	24.77	24.95	96400
2001-05-23	24.92	25.24	24.92	25.20	191000
2001-05-24	25.20	25.20	24.65	25.15	90400
2001-05-25	25.05	25.10	24.65	24.85	99900
2001-05-29	24.80	24.85	24.51	24.51	161800
2001-05-30	24.50	24.54	24.28	24.50	259300
2001-05-31	24.45	24.65	24.40	24.62	210600
2001-06-01	24.60	24.81	24.50	24.75	132800
2001-06-04	24.85	24.98	24.70	24.98	68600
2001-06-05	24.97	25.31	24.85	25.30	278800
2001-06-06	25.25	25.35	25.20	25.33	99900
2001-06-07	25.15	25.50	25.15	25.50	132200
2001-06-08	25.55	25.55	25.40	25.45	154000
2001-06-11	25.50	25.96	25.50	25.96	272500
2001-06-12	25.85	26.43	25.70	26.43	233700
2001-06-13	26.40	26.41	26.15	26.22	188500
2001-06-14	26.25	26.25	26.10	26.20	108700
2001-06-15	26.20	26.24	26.15	26.15	147900
2001-06-18	26.15	26.42	26.14	26.38	111700
2001-06-19	26.38	26.44	26.23	26.30	100200
2001-06-20	26.25	26.65	26.25	26.65	199100
2001-06-21	26.60	26.94	26.50	26.93	185200
2001-06-22	26.85	26.95	26.50	26.76	397000
2001-06-25	26.80	26.83	26.65	26.75	118300
2001-06-26	26.70	27.00	26.65	27.00	155800
2001-06-27	26.50	26.60	26.30	26.55	486500
2001-06-28	26.45	27.00	26.45	26.89	190900
2001-06-29	26.90	27.20	26.10	26.70	808500
2001-07-02	26.65	26.80	26.40	26.80	121800
2001-07-03	26.80	26.95	26.75	26.90	79400
2001-07-05	26.65	27.00	26.60	26.84	118800
2001-07-06	26.84	26.85	26.49	26.71	60900
2001-07-09	26.50	26.70	25.69	25.81	350700
2001-07-10	25.80	26.00	25.69	25.79	152300
2001-07-11	25.79	25.79	25.43	25.49	192900
2001-07-12	25.55	26.05	25.54	26.03	508800
2001-07-13	26.00	26.22	26.00	26.15	95400
2001-07-16	25.90	26.22	25.90	26.00	122500
2001-07-17	26.00	26.05	25.85	26.00	110200
2001-07-18	25.95	26.00	25.85	25.98	27100
2001-07-19	26.00	26.00	25.90	25.97	77300
2001-07-20	25.97	25.99	25.90	25.98	73300
2001-07-23	25.97	26.00	25.97	25.99	117500
2001-07-24	25.97	26.00	25.60	25.60	149100
2001-07-25	25.80	25.80	25.34	25.45	207400
2001-07-26	25.55	25.59	25.20	25.51	384100
2001-07-27	25.65	25.65	25.41	25.45	132000
2001-07-30	25.48	25.48	25.25	25.25	62900
2001-07-31	25.25	25.50	25.25	25.40	147100
2001-08-01	25.20	25.60	25.20	25.55	391100
2001-08-02	25.70	26.02	25.70	25.95	335600
2001-08-03	26.05	26.30	26.00	26.10	49500
2001-08-06	26.05	26.20	25.99	25.99	103500
2001-08-07	25.99	26.20	25.94	26.00	128900
2001-08-08	26.00	26.06	25.95	26.06	232600
2001-08-09	26.25	26.37	25.97	26.35	144300
2001-08-10	26.35	26.67	26.34	26.67	79400
2001-08-13	26.70	26.70	26.51	26.57	61100
2001-08-14	26.45	26.95	26.35	26.90	119400
2001-08-15	27.10	27.12	26.90	27.12	127500
2001-08-16	27.10	27.20	26.95	27.20	97200
2001-08-17	27.20	27.33	27.06	27.32	124700
2001-08-20	27.25	27.40	27.00	27.40	124800
2001-08-21	27.45	27.89	27.41	27.89	200100
2001-08-22	27.85	27.86	27.50	27.53	202100
2001-08-23	27.60	27.60	27.42	27.50	54900
2001-08-24	27.55	27.55	27.32	27.42	131700
2001-08-27	27.25	27.50	26.90	27.05	219900
2001-08-28	27.10	27.31	27.06	27.12	126200
2001-08-29	27.00	27.10	26.87	27.10	163100
2001-08-30	27.15	27.15	26.70	26.80	127200
2001-08-31	26.85	26.95	26.50	26.60	47900
2001-09-04	26.65	26.65	26.40	26.50	86200
2001-09-05	26.55	26.55	26.20	26.21	183300
2001-09-06	26.10	26.15	25.78	25.85	123600
2001-09-07	25.95	25.95	25.45	25.60	79700
2001-09-10	25.85	25.90	25.35	25.50	146100
2001-09-17	25.10	25.24	24.56	24.66	81100
2001-09-18	24.60	25.35	24.60	25.30	700900
2001-09-19	25.30	25.41	25.13	25.30	340500
2001-09-20	25.25	25.35	24.95	25.03	574800
2001-09-21	25.00	25.20	24.65	24.75	313600
2001-09-24	24.90	25.42	24.40	24.74	154600
2001-09-25	24.94	25.16	24.73	24.90	175600
2001-09-26	24.41	25.50	24.41	25.15	681100
2001-09-27	25.10	25.40	25.05	25.18	154500
2001-09-28	25.35	26.05	25.35	25.57	235200
2001-10-01	25.50	25.76	25.40	25.65	109100
2001-10-02	25.40	25.90	25.32	25.50	64300
2001-10-03	25.45	25.45	24.71	24.85	81300
2001-10-04	25.05	25.25	24.95	25.09	149800
2001-10-05	25.09	25.15	24.45	24.75	122600
2001-10-08	24.50	24.72	24.50	24.60	134300
2001-10-09	24.65	24.90	24.46	24.90	56000
2001-10-10	24.80	25.10	24.71	25.10	74200
2001-10-11	25.05	25.33	24.90	25.16	80300
2001-10-12	25.16	25.16	24.60	24.77	42900
2001-10-15	24.77	25.24	24.77	25.05	59100
2001-10-16	25.10	25.18	24.83	24.88	67300
2001-10-17	24.89	25.10	24.55	24.80	83500
2001-10-18	24.75	24.84	24.50	24.58	122500
2001-10-19	24.45	24.65	24.45	24.61	297900
2001-10-22	24.60	24.75	24.44	24.66	168800
2001-10-23	24.60	24.64	24.35	24.46	102600
2001-10-24	24.55	24.55	23.51	24.10	211500
2001-10-25	24.15	24.30	24.05	24.30	129000
2001-10-26	24.15	24.15	24.00	24.00	156400
2001-10-29	24.10	24.15	23.90	24.04	83700
2001-10-30	23.95	24.70	23.95	24.60	157100
2001-10-31	24.65	24.77	24.20	24.63	155100
2001-11-01	24.80	25.36	24.55	25.36	168000
2001-11-02	25.30	25.57	25.10	25.29	134500
2001-11-05	25.15	25.38	24.91	24.93	113800
2001-11-06	24.95	25.17	24.88	25.02	110400
2001-11-07	25.00	25.14	24.90	24.90	179600
2001-11-08	24.80	25.05	24.65	25.00	284100
2001-11-09	24.85	24.87	24.35	24.86	96700
2001-11-12	24.86	25.30	24.86	25.28	116300
2001-11-13	25.30	25.70	25.30	25.62	155300
2001-11-14	25.15	25.70	25.15	25.51	302300
2001-11-15	25.65	25.92	25.58	25.92	234300
2001-11-16	25.85	26.30	25.85	26.10	255000
2001-11-19	26.10	26.13	25.96	26.13	93600
2001-11-20	26.05	26.05	25.70	25.79	142700
2001-11-21	25.75	25.98	25.73	25.98	86600
2001-11-23	26.05	26.10	25.91	26.10	20800
2001-11-26	26.10	26.13	25.80	25.90	98600
2001-11-27	26.00	26.00	25.72	25.80	179900
2001-11-28	25.77	25.88	25.65	25.75	259200
2001-11-29	25.80	25.85	25.75	25.85	154200
2001-11-30	25.85	25.85	25.73	25.75	167900
2001-12-03	25.75	25.88	25.70	25.75	167800
2001-12-04	25.90	26.07	25.83	26.00	416600
2001-12-05	26.10	26.30	25.90	25.92	435900
2001-12-06	26.00	26.11	25.90	25.95	187700
2001-12-07	26.05	26.12	25.80	26.03	97500
2001-12-10	25.90	26.15	25.82	25.82	166800
2001-12-11	25.77	26.30	25.77	26.20	174100
2001-12-12	26.20	26.24	25.93	26.20	238000
2001-12-13	26.10	26.18	26.05	26.12	321300
2001-12-14	26.05	26.50	25.99	26.37	96100
2001-12-17	26.32	26.44	26.25	26.31	154200
2001-12-18	26.35	26.42	26.15	26.30	86700
2001-12-19	26.35	26.37	25.95	25.96	612800
2001-12-20	25.95	26.08	25.80	26.00	127000
2001-12-21	26.15	26.22	25.93	26.22	150000
2001-12-24	26.22	26.65	26.22	26.39	120300
2001-12-26	25.90	26.08	25.90	25.98	516900
2001-12-27	25.98	26.10	25.95	26.07	173200
2001-12-28	26.10	26.35	25.98	26.25	161000
2001-12-31	26.20	26.50	25.95	26.50	209900
2002-01-02	26.40	26.46	25.93	26.40	117900
2002-01-03	26.25	26.45	26.25	26.40	180200
2002-01-04	26.30	26.60	26.29	26.53	73400
2002-01-07	26.55	26.70	26.53	26.63	67400
2002-01-08	26.58	26.63	26.44	26.45	77400
2002-01-09	26.50	26.50	26.20	26.29	97600
2002-01-10	26.05	26.29	26.05	26.14	78900
2002-01-11	26.20	26.30	26.10	26.30	34300
2002-01-14	26.15	26.95	26.10	26.95	124100
2002-01-15	26.90	26.90	26.53	26.76	153600
2002-01-16	26.76	27.00	26.75	26.93	325900
2002-01-17	26.85	27.10	26.83	27.10	124500
2002-01-18	27.15	27.18	27.05	27.08	89500
2002-01-22	27.25	27.34	27.00	27.07	131600
2002-01-23	27.00	27.00	26.75	26.82	199700
2002-01-24	26.90	26.90	26.70	26.70	70300
2002-01-25	26.70	26.72	26.62	26.69	49100
2002-01-28	26.80	26.85	26.60	26.69	101100
2002-01-29	26.65	26.77	26.60	26.65	45400
2002-01-30	26.66	26.90	26.63	26.90	71100
2002-01-31	26.90	26.90	26.68	26.83	93300
2002-02-01	26.83	26.90	26.82	26.88	52900
2002-02-04	26.75	26.81	26.50	26.50	134600
2002-02-05	26.50	26.50	26.19	26.20	152900
2002-02-06	26.00	26.32	25.91	25.91	250300
2002-02-07	25.50	25.85	25.38	25.50	290300
2002-02-08	25.45	25.50	24.65	25.47	596300
2002-02-11	25.22	25.85	25.22	25.75	181200
2002-02-12	25.70	26.10	25.65	25.66	304300
2002-02-13	25.46	25.70	25.46	25.65	59600
2002-02-14	25.45	25.80	25.45	25.60	129000
2002-02-15	25.50	25.65	25.45	25.63	117200
2002-02-19	25.55	25.65	25.55	25.60	298600
2002-02-20	25.63	25.70	25.56	25.70	661000
2002-02-21	25.75	25.80	25.62	25.65	113100
2002-02-22	25.55	25.66	25.50	25.64	707800
2002-02-25	25.58	25.68	25.56	25.60	262100
2002-02-26	25.65	25.76	25.62	25.66	182400
2002-02-27	25.70	25.79	25.65	25.77	387900
2002-02-28	25.70	25.80	25.65	25.70	152100
2002-03-01	25.75	26.30	25.75	26.29	286700
2002-03-04	26.50	26.80	26.35	26.76	158800
2002-03-05	26.70	27.26	26.64	27.25	167700
2002-03-06	27.38	27.48	26.90	27.32	165300
2002-03-07	27.52	27.52	27.19	27.20	132200
2002-03-08	27.38	27.44	27.04	27.05	65300
2002-03-11	27.15	27.19	26.87	27.13	177600
2002-03-12	27.13	27.30	27.10	27.26	83100
2002-03-13	27.30	27.59	27.30	27.51	126200
2002-03-14	27.51	27.67	27.21	27.67	180100
2002-03-15	27.70	28.08	27.59	27.92	225100
2002-03-18	27.95	28.50	27.92	28.21	490100
2002-03-19	28.06	28.47	28.06	28.42	235000
2002-03-20	28.30	28.40	28.20	28.29	123600
2002-03-21	28.39	28.54	28.26	28.54	197900
2002-03-22	28.54	28.60	28.42	28.50	112300
2002-03-25	28.60	28.75	28.45	28.75	290200
2002-03-26	28.24	28.40	28.23	28.40	600300
2002-03-27	28.48	28.50	28.41	28.44	162700
2002-03-28	28.48	28.60	28.40	28.40	167000
2002-04-01	28.49	28.70	28.29	28.63	45900
2002-04-02	28.38	28.54	28.24	28.41	650200
2002-04-03	28.52	28.60	28.19	28.52	125300
2002-04-04	28.42	28.89	28.42	28.85	193000
2002-04-05	28.89	29.04	28.78	28.85	180100
2002-04-08	28.85	28.98	28.70	28.96	113800
2002-04-09	28.96	29.08	28.91	28.99	192700
2002-04-10	29.04	29.39	28.99	29.39	241500
2002-04-11	29.40	29.40	28.75	29.20	198100
2002-04-12	29.06	29.56	29.06	29.56	93100
2002-04-15	29.35	29.38	28.89	29.13	91300
2002-04-16	29.12	29.12	28.75	29.05	237000
2002-04-17	29.08	29.08	27.60	28.64	189800
2002-04-18	28.78	28.98	28.61	28.77	121100
2002-04-19	28.87	28.93	28.50	28.53	134300
2002-04-22	28.58	28.60	28.30	28.40	129300
2002-04-23	28.30	28.30	27.66	27.68	130100
2002-04-24	27.76	27.89	27.66	27.69	148200
2002-04-25	27.84	27.95	27.58	27.94	120500
2002-04-26	28.19	28.19	27.69	27.77	59300
2002-04-29	27.82	28.00	27.46	28.00	62100
2002-04-30	28.10	28.25	28.03	28.15	205800
2002-05-01	28.15	28.24	27.97	28.20	142900
2002-05-02	28.23	28.32	28.20	28.20	187000
2002-05-03	28.15	28.40	28.01	28.20	158500
2002-05-06	28.20	28.33	28.04	28.06	109100
2002-05-07	28.15	28.15	27.50	27.69	90300
2002-05-08	27.89	27.89	27.08	27.39	152300
2002-05-09	26.75	27.15	26.60	26.60	218600
2002-05-10	26.56	26.56	25.31	26.12	568900
2002-05-13	26.45	26.85	26.20	26.61	168100
2002-05-14	26.70	26.70	26.04	26.16	169600
2002-05-15	26.06	26.46	26.06	26.35	87000
2002-05-16	26.42	26.45	26.15	26.15	104000
2002-05-17	26.08	26.36	26.08	26.35	527800
2002-05-20	26.38	26.40	26.20	26.21	235300
2002-05-21	26.21	26.21	25.80	26.10	417600
2002-05-22	26.05	26.15	26.00	26.04	84700
2002-05-23	26.00	26.82	26.00	26.73	160300
2002-05-24	26.85	27.00	26.45	26.75	129500
2002-05-28	26.76	27.05	26.70	27.05	188500
2002-05-29	27.14	27.59	26.87	27.48	188800
2002-05-30	27.32	27.49	27.10	27.35	276000
2002-05-31	27.50	27.80	27.00	27.00	200300
2002-06-03	27.12	27.60	27.12	27.30	299200
2002-06-04	27.25	27.54	27.25	27.45	158300
2002-06-05	27.48	27.66	27.41	27.65	200200
2002-06-06	27.68	27.95	27.58	27.73	226500
2002-06-07	27.98	27.98	27.65	27.84	126900
2002-06-10	27.91	28.23	27.90	27.97	466100
2002-06-11	28.00	28.25	27.99	28.05	241300
2002-06-12	28.02	28.20	27.85	28.05	571900
2002-06-13	28.12	28.25	27.90	28.00	178500
2002-06-14	27.95	28.04	27.92	27.98	222500
2002-06-17	28.00	28.00	27.79	27.95	196400
2002-06-18	27.96	28.00	27.85	27.90	92600
2002-06-19	27.88	28.00	27.60	27.60	149500
2002-06-20	27.72	27.99	27.65	27.73	84300
2002-06-21	27.80	27.98	27.69	27.90	152000
2002-06-24	28.03	28.08	27.75	27.75	177900
2002-06-25	27.50	28.01	27.50	27.90	337000
2002-06-26	27.39	27.58	27.00	27.48	350800
2002-06-27	27.40	27.80	27.14	27.70	397300
2002-06-28	27.55	28.45	27.55	28.45	396900
2002-07-01	28.30	28.30	27.37	27.81	314600
2002-07-02	27.76	27.76	27.26	27.40	185700
2002-07-03	27.50	27.50	26.84	26.97	162900
2002-07-05	26.98	27.40	26.80	27.15	82000
2002-07-08	27.25	27.25	26.35	26.35	177700
2002-07-09	26.50	26.59	26.32	26.32	131400
2002-07-10	26.42	26.44	25.80	25.80	138800
2002-07-11	25.75	25.78	24.40	25.56	473100
2002-07-12	25.58	25.76	25.02	25.02	283000
2002-07-15	25.02	25.15	24.39	25.09	322600
2002-07-16	25.14	25.80	25.12	25.30	122400
2002-07-17	25.40	25.62	24.70	24.90	97000
2002-07-18	24.40	24.79	24.13	24.13	298700
2002-07-19	24.13	24.13	23.21	24.05	243000
2002-07-22	24.08	24.25	22.80	23.80	290900
2002-07-23	23.68	23.99	22.80	23.06	321200
2002-07-24	22.90	23.42	21.55	22.69	488400
2002-07-25	22.85	23.45	22.21	23.00	478200
2002-07-26	23.20	23.84	23.12	23.75	228200
2002-07-29	23.80	25.09	23.80	25.05	206100
2002-07-30	25.05	25.83	24.81	25.55	210400
2002-07-31	25.45	25.98	25.15	25.98	306300
2002-08-01	26.00	26.00	25.28	25.28	352700
2002-08-02	25.30	25.30	24.55	24.65	121300
2002-08-05	24.70	24.74	24.15	24.20	84000
2002-08-06	24.32	24.51	23.70	24.17	181400
2002-08-07	24.18	25.00	24.06	25.00	175000
2002-08-08	25.15	25.15	24.55	24.68	408700
2002-08-09	24.00	24.24	23.79	24.05	614000
2002-08-12	24.10	24.60	23.88	24.60	258400
2002-08-13	24.40	24.40	23.96	24.00	540700
2002-08-14	24.00	24.07	23.80	24.00	247400
2002-08-15	24.00	24.00	23.80	23.93	199100
2002-08-16	23.90	24.38	23.85	24.35	185000
2002-08-19	24.55	24.55	24.15	24.16	142200
2002-08-20	24.20	24.28	23.77	23.85	355500
2002-08-21	23.85	23.92	23.75	23.90	248800
2002-08-22	24.05	24.30	23.85	24.10	282300
2002-08-23	24.12	24.60	24.12	24.44	303900
2002-08-26	24.50	24.65	24.43	24.60	174700
2002-08-27	24.70	24.76	24.50	24.69	319300
2002-08-28	24.70	24.88	24.51	24.82	181900
2002-08-29	24.82	24.90	24.64	24.85	162400
2002-08-30	24.90	25.16	24.88	25.06	130900
2002-09-03	25.06	25.26	24.65	24.77	403400
2002-09-04	24.82	24.90	24.60	24.75	250400
2002-09-05	24.55	24.93	24.53	24.53	165400
2002-09-06	24.70	24.75	24.59	24.71	415600
2002-09-09	24.80	24.86	24.25	24.50	179900
2002-09-10	24.60	25.01	24.60	24.72	104700
2002-09-11	24.80	25.05	24.65	24.67	50600
2002-09-12	24.67	24.68	24.30	24.37	178400
2002-09-13	24.43	24.67	24.27	24.60	323600
2002-09-16	24.68	24.78	24.29	24.45	172400
2002-09-17	24.70	24.79	24.42	24.50	216000
2002-09-18	24.75	24.75	24.30	24.34	124000
2002-09-19	24.50	24.70	23.80	23.95	251800
2002-09-20	24.00	24.05	23.96	24.00	93200
2002-09-23	24.00	24.13	23.80	24.00	132200
2002-09-24	24.00	24.15	23.72	24.12	167800
2002-09-25	24.08	24.31	23.78	24.30	220900
2002-09-26	23.70	24.05	23.45	24.05	183200
2002-09-27	24.15	24.15	23.56	23.70	239200
2002-09-30	23.75	23.75	23.17	23.65	211600
2002-10-01	23.70	23.70	23.42	23.53	238500
2002-10-02	23.53	23.53	23.00	23.15	223200
2002-10-03	23.00	23.20	22.82	22.92	713200
2002-10-04	22.85	22.97	22.69	22.83	278700
2002-10-07	22.95	22.95	21.82	22.15	206700
2002-10-08	22.00	22.21	21.40	21.90	306400
2002-10-09	21.90	21.91	21.15	21.15	191900
2002-10-10	21.00	22.10	20.73	21.81	233600
2002-10-11	21.70	23.00	21.70	22.53	370300
2002-10-14	22.54	22.58	21.80	21.85	154800
2002-10-15	22.00	22.65	22.00	22.28	129200
2002-10-16	22.30	22.78	22.01	22.40	143100
2002-10-17	22.55	22.85	22.33	22.55	105000
2002-10-18	22.65	22.65	22.15	22.25	226500
2002-10-21	22.25	22.25	21.83	21.93	113400
2002-10-22	21.85	21.86	21.30	21.33	322500
2002-10-23	21.33	21.58	21.15	21.28	249700
2002-10-24	21.35	21.42	21.13	21.35	337900
2002-10-25	21.60	21.95	21.40	21.90	185300
2002-10-28	22.05	22.15	21.58	21.70	177900
2002-10-29	21.70	21.70	21.00	21.44	642200
2002-10-30	21.19	21.45	21.08	21.34	511500
2002-10-31	21.35	21.54	21.34	21.40	492000
2002-11-01	21.43	21.77	21.20	21.70	201000
2002-11-04	21.70	22.24	21.70	22.21	466900
2002-11-05	22.40	22.53	22.14	22.41	424200
2002-11-06	22.47	22.61	22.25	22.60	200700
2002-11-07	22.65	22.70	22.28	22.45	156600
2002-11-08	22.50	22.50	22.15	22.31	128300
2002-11-11	22.31	22.31	21.82	21.87	191800
2002-11-12	21.87	22.28	21.80	22.20	211400
2002-11-13	22.10	22.19	21.64	21.65	334300
2002-11-14	21.65	21.95	21.65	21.95	202000
2002-11-15	21.90	21.97	21.68	21.69	194300
2002-11-18	21.70	21.70	20.95	21.00	666600
2002-11-19	21.06	21.20	21.00	21.10	268700
2002-11-20	21.45	21.45	21.10	21.14	202700
2002-11-21	21.27	21.45	21.24	21.40	192400
2002-11-22	21.45	21.85	21.20	21.83	472900
2002-11-25	21.75	22.00	21.50	21.95	159200
2002-11-26	21.90	22.35	21.90	22.21	352600
2002-11-27	22.19	22.52	22.10	22.50	359400
2002-11-29	22.55	22.55	22.25	22.28	50200
2002-12-02	22.40	22.67	22.26	22.64	208200
2002-12-03	22.60	22.80	22.42	22.50	347800
2002-12-04	22.55	22.55	22.14	22.36	188400
2002-12-05	22.40	22.65	22.35	22.48	107300
2002-12-06	22.48	22.48	22.18	22.25	175400
2002-12-09	22.25	22.60	22.25	22.60	91800
2002-12-10	22.71	22.85	22.52	22.58	186800
2002-12-11	22.52	22.58	22.30	22.35	109300
2002-12-12	22.45	22.47	22.36	22.38	172200
2002-12-13	22.39	22.49	22.15	22.32	97700
2002-12-16	22.39	22.46	22.06	22.45	143300
2002-12-17	22.39	22.48	22.20	22.36	101000
2002-12-18	22.40	22.48	22.00	22.00	123900
2002-12-19	22.10	22.29	21.93	21.93	172100
2002-12-20	21.98	22.00	21.85	21.99	108000
2002-12-23	21.99	22.07	21.82	22.03	291600
2002-12-24	22.15	22.21	22.02	22.16	33000
2002-12-26	22.15	22.20	21.96	22.05	144100
2002-12-27	21.55	21.60	21.31	21.60	201000
2002-12-30	21.55	21.90	21.53	21.90	193100
2002-12-31	21.95	22.28	21.90	22.15	280100
2003-01-02	22.20	22.25	22.00	22.05	237800
2003-01-03	22.05	22.29	22.04	22.24	142900
2003-01-06	22.24	22.90	22.12	22.72	172700
2003-01-07	22.80	22.80	22.27	22.50	172800
2003-01-08	22.51	22.52	22.16	22.35	157600
2003-01-09	22.42	22.47	22.16	22.30	79100
2003-01-10	22.35	22.35	22.10	22.22	127900
2003-01-13	22.23	22.24	22.12	22.15	95900
2003-01-14	22.20	22.25	22.10	22.25	45800
2003-01-15	22.25	22.25	22.00	22.20	73000
2003-01-16	22.10	22.10	21.87	21.91	150400
2003-01-17	21.85	21.85	21.55	21.55	75500
2003-01-21	21.60	21.83	21.51	21.70	106500
2003-01-22	21.71	21.74	21.44	21.50	259300
2003-01-23	21.50	21.63	21.35	21.35	115600
2003-01-24	21.37	21.37	20.98	20.99	228400
2003-01-27	20.90	20.99	20.63	20.64	158500
2003-01-28	20.65	20.91	20.65	20.81	253000
2003-01-29	20.81	21.08	20.77	21.00	233400
2003-01-30	21.00	21.05	20.75	20.75	91100
2003-01-31	20.70	21.10	20.70	21.06	491800
2003-02-03	21.08	21.08	20.85	20.85	147000
2003-02-04	20.85	20.86	20.50	20.74	231900
2003-02-05	20.75	20.75	20.50	20.62	315300
2003-02-06	20.65	21.09	20.60	21.03	1061400
2003-02-07	20.95	21.07	20.85	20.99	143400
2003-02-10	21.07	21.08	20.89	21.00	254100
2003-02-11	21.02	21.02	20.86	20.90	101900
2003-02-12	20.95	21.03	20.85	20.90	236800
2003-02-13	20.97	21.14	20.90	21.10	240800
2003-02-14	21.05	21.11	20.75	20.82	165600
2003-02-18	20.95	21.38	20.95	21.35	278600
2003-02-19	21.45	21.94	21.44	21.90	778100
2003-02-20	21.90	21.90	21.55	21.62	189400
2003-02-21	21.65	21.79	21.46	21.78	463800
2003-02-24	21.78	21.78	21.51	21.51	135500
2003-02-25	21.51	21.75	21.42	21.65	174300
2003-02-26	21.70	21.76	21.51	21.72	445300
2003-02-27	21.78	21.93	21.78	21.89	475900
2003-02-28	21.92	22.24	21.91	22.20	220400
2003-03-03	22.21	22.25	22.15	22.25	342400
2003-03-04	22.28	22.28	21.64	21.85	365600
2003-03-05	21.53	21.76	21.51	21.65	142800
2003-03-06	21.69	21.75	21.60	21.65	168300
2003-03-07	21.65	21.70	21.59	21.69	62900
2003-03-10	21.68	21.69	21.49	21.58	339700
2003-03-11	21.55	21.68	21.31	21.35	165900
2003-03-12	21.43	21.49	21.34	21.49	232900
2003-03-13	21.49	21.75	21.40	21.75	211300
2003-03-14	21.90	22.20	21.55	22.17	288800
2003-03-17	22.27	22.57	22.06	22.47	221400
2003-03-18	22.70	23.08	22.57	23.07	442500
2003-03-19	23.08	23.27	22.90	23.27	236800
2003-03-20	23.20	23.88	22.80	23.83	447300
2003-03-21	24.05	24.20	23.73	24.20	209400
2003-03-24	24.10	24.10	23.52	23.63	177600
2003-03-25	23.70	23.88	23.63	23.75	168100
2003-03-26	23.70	23.95	23.70	23.88	121200
2003-03-27	23.37	23.37	23.13	23.17	225000
2003-03-28	23.22	23.22	22.95	22.95	195500
2003-03-31	22.96	22.96	22.65	22.68	232400
2003-04-01	22.75	23.35	22.70	23.30	263800
2003-04-02	23.31	23.85	23.31	23.69	221400
2003-04-03	23.70	23.70	23.43	23.58	127200
2003-04-04	23.53	23.66	23.25	23.28	264600
2003-04-07	23.33	23.90	23.33	23.80	194000
2003-04-08	23.90	24.12	23.40	23.40	283600
2003-04-09	23.47	23.48	23.30	23.44	141500
2003-04-10	23.40	23.45	23.30	23.40	185400
2003-04-11	23.60	23.65	23.01	23.13	200800
2003-04-14	23.14	23.48	23.03	23.45	190700
2003-04-15	23.43	23.61	23.22	23.60	169200
2003-04-16	23.70	23.98	23.50	23.98	182700
2003-04-17	24.05	24.07	23.86	24.00	167000
2003-04-21	24.20	24.24	24.06	24.24	107500
2003-04-22	24.24	24.70	24.17	24.63	101800
2003-04-23	24.73	24.79	24.48	24.50	110900
2003-04-24	24.40	24.47	23.90	23.98	333000
2003-04-25	24.10	24.10	23.69	23.76	86200
2003-04-28	23.82	23.90	23.30	23.39	213800
2003-04-29	23.60	23.81	23.49	23.50	222800
2003-04-30	23.60	24.17	23.60	23.83	617800
2003-05-01	23.92	24.47	23.76	24.37	382900
2003-05-02	24.47	24.67	24.32	24.39	255400
2003-05-05	24.90	24.95	24.65	24.92	285300
2003-05-06	24.85	25.00	24.68	24.68	302600
2003-05-07	24.75	24.75	24.55	24.63	105300
2003-05-08	24.50	24.92	24.49	24.87	190400
2003-05-09	24.80	24.96	24.75	24.92	96200
2003-05-12	24.90	25.32	24.90	25.28	118300
2003-05-13	25.25	25.51	25.15	25.50	123400
2003-05-14	25.50	25.59	25.11	25.27	213800
2003-05-15	25.20	25.51	25.11	25.49	163500
2003-05-16	25.52	25.72	25.22	25.72	226000
2003-05-19	25.70	25.70	25.21	25.55	130500
2003-05-20	25.65	25.92	25.54	25.91	127200
2003-05-21	25.90	26.02	25.77	26.01	117600
2003-05-22	26.15	26.35	25.90	26.34	140600
2003-05-23	26.25	26.65	26.10	26.46	129900
2003-05-27	26.50	26.50	25.92	26.15	297700
2003-05-28	26.10	26.20	25.72	25.73	288900
2003-05-29	25.75	25.75	24.82	25.20	241000
2003-05-30	25.25	25.88	25.25	25.85	310900
2003-06-02	25.77	26.02	25.65	25.80	277700
2003-06-03	25.84	26.07	25.72	25.97	137800
2003-06-04	26.08	26.51	26.08	26.39	280700
2003-06-05	26.47	26.47	26.09	26.17	80800
2003-06-06	26.40	26.50	26.26	26.44	203000
2003-06-09	26.56	26.56	26.15	26.16	151100
2003-06-10	26.11	26.40	26.07	26.38	267700
2003-06-11	26.50	26.93	26.12	26.75	106200
2003-06-12	26.80	26.85	26.18	26.28	116700
2003-06-13	26.38	26.38	25.85	25.90	174500
2003-06-16	26.00	26.48	25.90	26.01	197700
2003-06-17	26.10	26.26	25.85	25.89	140600
2003-06-18	25.89	25.95	25.00	25.43	318400
2003-06-19	25.55	25.75	25.47	25.60	208100
2003-06-20	25.65	25.83	25.60	25.83	204600
2003-06-23	25.90	25.92	25.55	25.57	186500
2003-06-24	25.57	25.80	25.25	25.80	303800
2003-06-25	25.80	25.90	25.60	25.75	203600
2003-06-26	25.28	25.53	25.21	25.53	167300
2003-06-27	25.64	25.74	25.35	25.74	143600
2003-06-30	25.97	26.02	25.41	25.95	369000
2003-07-01	25.95	26.80	25.82	26.79	393600
2003-07-02	26.79	27.16	26.58	27.16	273100
2003-07-03	27.15	27.16	26.92	27.10	421600
2003-07-07	27.08	27.25	26.86	27.25	474400
2003-07-08	27.30	27.50	26.85	27.50	332100
2003-07-09	27.50	27.50	26.97	27.21	247900
2003-07-10	27.25	27.25	26.62	26.63	107300
2003-07-11	26.72	27.09	26.72	27.08	278100
2003-07-14	27.10	27.38	27.09	27.17	167500
2003-07-15	27.28	27.46	27.15	27.43	341400
2003-07-16	27.45	27.50	27.25	27.50	390800
2003-07-17	27.50	27.50	26.70	26.92	215400
2003-07-18	27.00	27.15	26.72	26.98	144000
2003-07-21	26.90	27.19	26.74	26.84	63600
2003-07-22	27.00	27.19	26.95	27.15	103600
2003-07-23	27.23	27.23	27.02	27.07	116000
2003-07-24	27.18	27.32	27.13	27.31	73000
2003-07-25	27.41	27.42	27.17	27.21	66800
2003-07-28	27.33	27.45	26.90	26.95	207000
2003-07-29	26.98	27.32	26.92	27.29	124200
2003-07-30	27.29	27.61	27.29	27.61	239300
2003-07-31	27.66	28.01	27.50	28.00	441800
2003-08-01	28.00	28.00	27.50	27.51	160300
2003-08-04	27.51	27.51	27.25	27.45	239300
2003-08-05	27.45	27.46	27.22	27.40	238200
2003-08-06	27.40	27.40	26.98	27.24	471000
2003-08-07	27.27	27.27	27.09	27.26	155500
2003-08-08	27.18	27.28	26.97	27.06	94900
2003-08-11	27.05	27.09	26.73	27.00	126900
2003-08-12	27.01	27.03	26.61	26.70	358700
2003-08-13	26.80	26.98	26.71	26.95	111800
2003-08-14	26.90	26.99	26.73	26.99	189600
2003-08-15	26.90	27.05	26.68	26.71	70200
2003-08-18	26.60	26.85	26.54	26.70	97000
2003-08-19	26.75	27.14	26.75	27.13	147700
2003-08-20	27.13	27.13	26.93	26.99	318900
2003-08-21	27.05	27.11	26.77	27.10	167400
2003-08-22	27.15	27.21	26.90	26.91	147100
2003-08-25	27.00	27.00	26.59	26.73	179900
2003-08-26	26.78	27.15	26.70	27.15	149000
2003-08-27	27.19	27.35	27.00	27.30	165300
2003-08-28	27.35	27.35	26.98	27.24	96900
2003-08-29	27.30	27.34	27.12	27.15	138000
2003-09-02	27.19	27.58	27.16	27.55	266800
2003-09-03	27.55	27.92	27.55	27.80	325900
2003-09-04	27.90	28.04	27.80	27.81	221300
2003-09-05	27.90	27.95	27.65	27.70	282600
2003-09-08	27.70	27.76	27.63	27.75	207700
2003-09-09	27.75	27.87	27.70	27.87	112100
2003-09-10	27.87	27.87	27.46	27.55	215500
2003-09-11	27.50	27.95	27.50	27.70	131300
2003-09-12	27.78	27.78	27.50	27.65	179700
2003-09-15	27.85	28.00	27.56	27.86	455500
2003-09-16	28.00	28.08	27.80	27.94	652500
2003-09-17	27.90	28.29	27.75	27.88	292200
2003-09-18	27.75	28.12	27.75	27.86	574700
2003-09-19	27.87	28.00	27.81	27.83	181500
2003-09-22	27.88	27.92	27.80	27.89	245300
2003-09-23	27.95	28.05	27.87	27.90	198900
2003-09-24	27.90	28.06	27.81	27.82	123100
2003-09-25	27.85	27.93	27.75	27.78	351300
2003-09-26	27.33	27.33	27.00	27.15	165700
2003-09-29	27.24	27.49	27.24	27.46	469100
2003-09-30	27.47	27.93	27.20	27.92	727700
2003-10-01	27.95	28.12	27.87	28.05	342200
2003-10-02	28.10	28.15	28.00	28.02	447100
2003-10-03	28.01	28.71	28.01	28.60	374700
2003-10-06	28.65	28.82	28.57	28.78	165700
2003-10-07	28.65	28.80	28.59	28.69	136800
2003-10-08	28.73	28.82	28.55	28.65	91100
2003-10-09	28.71	28.96	28.57	28.75	102200
2003-10-10	28.89	28.95	28.55	28.58	80900
2003-10-13	28.72	28.88	28.65	28.70	77000
2003-10-14	28.76	28.81	28.65	28.80	221700
2003-10-15	28.78	28.85	28.55	28.63	238100
2003-10-16	28.55	29.02	28.55	29.01	254100
2003-10-17	29.10	29.14	28.57	28.58	299100
2003-10-20	28.65	28.95	28.63	28.85	125300
2003-10-21	28.90	29.15	28.74	29.15	179800
2003-10-22	29.15	29.15	28.70	28.75	386000
2003-10-23	28.80	28.80	28.40	28.50	224100
2003-10-24	28.56	28.59	28.15	28.26	333700
2003-10-27	28.30	28.72	28.30	28.58	222700
2003-10-28	28.70	28.70	27.98	28.20	231300
2003-10-29	28.30	28.87	28.25	28.40	494100
2003-10-30	27.95	28.25	27.52	27.96	546500
2003-10-31	27.96	28.05	27.86	27.97	337300
2003-11-03	27.97	28.17	27.90	28.11	222500
2003-11-04	28.00	28.23	27.89	28.19	93100
2003-11-05	28.29	28.30	28.12	28.20	244200
2003-11-06	28.28	28.65	28.23	28.56	122600
2003-11-07	28.65	28.95	28.51	28.62	142400
2003-11-10	28.70	28.71	28.33	28.37	75700
2003-11-11	28.47	28.47	28.14	28.20	101600
2003-11-12	28.24	28.54	28.24	28.52	162400
2003-11-13	28.58	28.58	28.43	28.58	134200
2003-11-14	28.63	29.54	28.56	28.67	135000
2003-11-17	28.42	28.92	28.34	28.92	133300
2003-11-18	28.93	29.02	28.79	29.00	205500
2003-11-19	29.00	29.11	28.82	28.82	180700
2003-11-20	28.90	28.90	28.50	28.56	368200
2003-11-21	28.65	28.70	28.48	28.65	196200
2003-11-24	28.81	28.96	28.59	28.96	128200
2003-11-25	29.00	29.10	28.80	29.10	254000
2003-11-26	29.18	29.25	28.96	29.22	79300
2003-11-28	29.33	29.33	29.08	29.22	35400
2003-12-01	29.14	29.50	29.05	29.40	198700
2003-12-02	29.40	29.45	29.24	29.29	234700
2003-12-03	29.49	29.55	29.26	29.26	166600
2003-12-04	29.40	29.40	29.10	29.22	49700
2003-12-05	29.25	29.48	29.10	29.17	65600
2003-12-08	29.27	29.48	29.19	29.35	116000
2003-12-09	29.48	29.53	29.36	29.45	71800
2003-12-10	29.51	29.51	29.30	29.45	139600
2003-12-11	29.33	29.76	29.31	29.64	93700
2003-12-12	29.74	29.85	29.60	29.85	80100
2003-12-15	29.95	30.05	29.71	29.86	104200
2003-12-16	29.98	29.98	29.63	29.90	101200
2003-12-17	30.03	30.10	29.89	30.10	58200
2003-12-18	30.10	30.34	29.74	29.75	178600
2003-12-19	29.84	30.05	29.65	29.68	256900
2003-12-22	29.78	30.10	29.75	30.10	96200
2003-12-23	30.05	30.24	30.02	30.08	66300
2003-12-24	30.14	30.19	30.06	30.06	58700
2003-12-26	30.10	30.33	30.10	30.27	37300
2003-12-29	29.81	30.05	29.71	30.02	181900
2003-12-30	30.03	30.25	29.98	30.15	140100
2003-12-31	30.25	30.55	29.80	30.34	269500
2004-01-02	30.24	30.24	29.88	30.05	89700
2004-01-05	29.96	30.13	29.77	29.90	194700
2004-01-06	29.96	29.96	29.70	29.80	1279500
2004-01-07	29.80	29.80	29.39	29.43	127400
2004-01-08	29.43	29.71	29.40	29.60	431000
2004-01-09	29.69	29.69	29.45	29.49	198200
2004-01-12	29.65	29.75	29.42	29.63	84600
2004-01-13	29.70	29.75	29.40	29.74	107600
2004-01-14	29.70	29.79	29.60	29.69	174700
2004-01-15	29.82	29.85	29.57	29.65	135100
2004-01-16	29.78	29.82	29.30	29.30	136500
2004-01-20	29.40	29.53	29.30	29.37	98800
2004-01-21	29.50	29.50	29.20	29.40	136100
2004-01-22	29.52	29.75	29.34	29.75	160200
2004-01-23	29.82	29.98	29.67	29.97	132700
2004-01-26	29.97	30.44	29.83	30.44	95700
2004-01-27	30.40	30.89	30.19	30.89	209500
2004-01-28	30.87	31.35	30.84	31.00	432900
2004-01-29	31.08	31.09	30.61	30.82	269100
2004-01-30	30.75	31.13	30.75	31.00	167700
2004-02-02	31.00	31.45	30.90	31.45	330400
2004-02-03	31.53	31.99	31.39	31.40	248200
2004-02-04	31.46	31.46	30.65	30.65	176600
2004-02-05	30.78	31.16	30.59	31.10	115900
2004-02-06	31.05	31.95	30.93	31.85	254700
2004-02-09	31.85	31.91	31.64	31.86	99800
2004-02-10	31.80	31.80	31.55	31.55	317600
2004-02-11	31.75	32.09	31.50	32.09	264500
2004-02-12	32.00	32.03	31.45	31.75	121600
2004-02-13	31.80	31.95	31.19	31.41	134200
2004-02-17	31.60	31.66	31.50	31.62	71300
2004-02-18	31.90	31.90	31.51	31.60	212200
2004-02-19	31.50	31.78	31.46	31.77	129200
2004-02-20	31.93	31.99	31.60	31.68	106100
2004-02-23	31.85	31.90	31.68	31.70	264600
2004-02-24	31.78	32.04	31.60	32.01	268200
2004-02-25	32.11	32.45	32.03	32.45	176600
2004-02-26	32.29	32.35	31.89	31.90	212900
2004-02-27	31.80	31.88	31.50	31.60	337600
2004-03-01	31.72	31.96	31.64	31.89	266200
2004-03-02	31.92	32.07	31.90	32.05	185400
2004-03-03	32.20	32.28	31.94	32.27	119500
2004-03-04	32.26	32.58	32.24	32.58	239800
2004-03-05	32.63	32.83	32.48	32.50	243000
2004-03-08	32.55	32.55	32.25	32.43	350900
2004-03-09	32.50	32.73	32.28	32.70	155200
2004-03-10	32.75	32.86	32.32	32.32	164200
2004-03-11	32.25	32.26	31.82	31.82	172600
2004-03-12	31.84	32.09	31.76	31.90	225100
2004-03-15	32.00	32.00	31.74	31.75	105200
2004-03-16	31.90	31.95	31.70	31.82	254400
2004-03-17	31.97	32.28	31.96	32.15	226500
2004-03-18	32.30	32.53	32.10	32.50	202600
2004-03-19	32.60	32.80	32.34	32.60	142000
2004-03-22	32.65	32.73	32.38	32.51	241300
2004-03-23	32.63	32.75	32.45	32.75	227100
2004-03-24	32.65	32.88	32.46	32.50	184800
2004-03-25	32.65	33.02	32.57	32.91	161900
2004-03-26	32.97	32.97	32.19	32.19	560100
2004-03-29	31.92	31.92	31.55	31.70	240900
2004-03-30	31.70	31.93	31.47	31.93	450000
2004-03-31	31.99	32.40	31.66	32.33	350200
2004-04-01	32.33	32.86	32.28	32.86	172900
2004-04-02	32.82	33.00	32.55	32.55	471500
2004-04-05	32.60	32.60	31.11	31.54	588400
2004-04-06	31.34	31.34	30.05	30.12	596100
2004-04-07	30.05	31.02	29.61	30.47	316300
2004-04-08	30.47	30.59	29.96	29.97	314200
2004-04-12	29.95	29.96	28.24	28.69	465900
2004-04-13	28.69	29.20	28.00	28.64	578600
2004-04-14	28.50	29.00	28.00	28.35	461300
2004-04-15	28.60	29.17	28.58	29.13	404000
2004-04-16	29.25	29.62	29.22	29.22	448400
2004-04-19	29.30	29.63	28.83	29.46	179800
2004-04-20	29.61	29.61	28.58	28.58	295600
2004-04-21	28.40	28.86	28.35	28.61	127100
2004-04-22	28.46	29.24	28.46	28.96	159500
2004-04-23	28.90	28.90	28.26	28.33	218200
2004-04-26	28.48	28.70	28.32	28.60	391900
2004-04-27	28.75	28.87	28.49	28.70	144900
2004-04-28	28.85	28.85	28.45	28.54	136700
2004-04-29	28.60	28.89	27.79	28.03	199300
2004-04-30	28.03	28.47	27.85	28.22	315400
2004-05-03	28.15	28.40	27.81	28.40	305200
2004-05-04	28.60	29.11	28.58	28.87	644400
2004-05-05	28.95	28.95	28.38	28.46	507600
2004-05-06	28.40	28.57	27.84	28.43	186200
2004-05-07	28.35	28.35	27.25	27.25	233700
2004-05-10	27.20	27.34	26.28	27.05	199800
2004-05-11	26.90	27.58	26.88	26.96	278200
2004-05-12	27.00	27.00	26.59	26.95	311500
2004-05-13	27.00	27.21	26.83	26.89	124900
2004-05-14	26.94	27.40	26.77	27.05	371100
2004-05-17	27.05	27.40	26.52	27.10	341600
2004-05-18	27.12	28.37	27.12	28.37	214300
2004-05-19	28.37	28.44	27.23	27.23	342400
2004-05-20	27.33	27.84	27.33	27.68	876400
2004-05-21	27.78	28.00	27.54	27.57	178300
2004-05-24	27.72	27.93	27.40	27.68	849300
2004-05-25	27.80	28.42	27.70	28.41	771300
2004-05-26	28.56	28.88	28.05	28.87	580800
2004-05-27	29.00	29.25	28.99	29.25	1179400
2004-05-28	29.25	29.68	25.85	29.65	182900
2004-06-01	29.66	29.66	29.26	29.45	430600
2004-06-02	29.41	30.14	29.41	30.14	215700
2004-06-03	30.14	30.14	29.72	29.85	187700
2004-06-04	29.95	30.00	29.70	29.70	151400
2004-06-07	29.70	29.91	29.51	29.73	457600
2004-06-08	29.80	29.90	29.52	29.60	229400
2004-06-09	29.80	29.83	29.50	29.50	174500
2004-06-10	29.64	29.83	29.31	29.75	336800
2004-06-14	29.76	29.76	29.21	29.27	434400
2004-06-15	29.52	29.83	29.48	29.62	263200
2004-06-16	29.65	29.96	29.55	29.80	286600
2004-06-17	29.85	29.91	29.73	29.80	268100
2004-06-18	29.81	30.06	29.75	30.06	281400
2004-06-21	30.40	30.50	30.11	30.20	152600
2004-06-22	30.30	30.47	30.12	30.26	249000
2004-06-23	30.36	30.40	30.13	30.23	174800
2004-06-24	30.23	30.45	30.21	30.21	180800
2004-06-25	30.25	30.30	29.75	30.00	467900
2004-06-28	29.48	29.85	29.43	29.50	304600
2004-06-29	29.52	29.54	28.92	28.92	249000
2004-06-30	28.95	29.41	28.95	29.41	323000
2004-07-01	29.39	29.78	29.23	29.54	251500
2004-07-02	29.55	30.07	29.55	29.94	276200
2004-07-06	30.04	30.18	29.50	30.15	264000
2004-07-07	30.28	30.55	30.14	30.50	320700
2004-07-08	30.61	30.61	30.14	30.20	493000
2004-07-09	30.18	30.33	29.77	29.85	267700
2004-07-12	30.02	30.47	29.87	30.47	167700
2004-07-13	30.47	30.47	30.20	30.27	163700
2004-07-14	30.27	30.63	30.20	30.63	173000
2004-07-15	30.63	31.29	30.63	31.29	303900
2004-07-16	31.45	31.62	31.02	31.04	142300
2004-07-19	31.10	31.42	30.94	31.42	288900
2004-07-20	31.52	31.53	31.32	31.45	544300
2004-07-21	31.88	31.88	31.15	31.30	178200
2004-07-22	31.30	31.30	30.62	30.64	266300
2004-07-23	30.55	30.73	30.25	30.25	106400
2004-07-26	30.32	30.42	29.81	29.94	132500
2004-07-27	30.19	30.63	29.80	29.90	134400
2004-07-28	29.91	30.28	29.62	30.28	181800
2004-07-29	30.43	30.80	30.25	30.35	113100
2004-07-30	30.38	30.63	30.26	30.40	173000
2004-08-02	30.40	31.15	30.20	31.15	193900
2004-08-03	31.00	31.55	30.70	31.49	221600
2004-08-04	31.40	31.78	31.21	31.78	203700
2004-08-05	31.98	31.98	31.10	31.11	215800
2004-08-06	31.15	31.54	30.65	30.80	189500
2004-08-09	30.90	30.96	30.60	30.72	196200
2004-08-10	30.77	30.94	30.65	30.83	209800
2004-08-11	30.88	30.92	30.70	30.85	131100
2004-08-12	30.84	30.84	30.35	30.50	122400
2004-08-13	30.60	30.65	30.24	30.27	78300
2004-08-16	30.31	31.02	30.31	31.02	81600
2004-08-17	31.10	31.40	31.07	31.40	97300
2004-08-18	31.40	31.68	31.30	31.68	142800
2004-08-19	31.65	31.70	30.96	30.96	92300
2004-08-20	31.00	31.69	31.00	31.58	320300
2004-08-23	31.59	31.80	31.48	31.66	84500
2004-08-24	31.81	32.48	31.77	32.48	200400
2004-08-25	32.38	32.54	31.78	31.78	195300
2004-08-26	32.40	32.40	32.08	32.10	171400
2004-08-27	32.20	32.29	31.96	32.01	64000
2004-08-30	32.06	32.37	32.00	32.31	71400
2004-08-31	32.16	32.83	32.16	32.83	205000
2004-09-01	32.90	32.97	32.21	32.30	328200
2004-09-02	32.40	32.46	32.25	32.40	443300
2004-09-03	32.45	32.60	32.28	32.56	228500
2004-09-07	32.52	33.15	32.51	33.15	158800
2004-09-08	33.20	33.22	32.85	33.00	179100
2004-09-09	33.00	33.00	32.40	32.40	223700
2004-09-10	32.45	32.55	32.21	32.52	179800
2004-09-13	32.60	32.66	32.10	32.18	260100
2004-09-14	32.18	32.18	31.51	31.51	246500
2004-09-15	31.53	31.86	31.41	31.64	214700
2004-09-16	31.70	32.25	31.60	32.25	232600
2004-09-17	32.16	32.25	31.94	31.99	221400
2004-09-20	32.04	32.04	31.64	31.65	190000
2004-09-21	31.72	32.10	31.60	32.08	236800
2004-09-22	32.15	32.18	31.88	31.93	198400
2004-09-23	31.85	32.18	31.60	32.05	536400
2004-09-24	32.02	32.26	32.02	32.10	132400
2004-09-27	32.10	32.20	31.91	32.11	203300
2004-09-28	31.90	31.98	31.64	31.98	122100
2004-09-29	31.90	32.11	31.82	32.06	148000
2004-09-30	32.00	32.58	31.88	32.58	289900
2004-10-01	32.58	33.24	32.33	33.13	152300
2004-10-04	33.32	33.42	33.10	33.12	125400
2004-10-05	33.07	33.16	32.65	33.06	172100
2004-10-06	33.06	33.42	33.06	33.42	165400
2004-10-07	33.50	33.50	32.78	32.78	201100
2004-10-08	32.83	33.17	32.74	32.74	422500
2004-10-11	32.71	32.89	32.50	32.66	160200
2004-10-12	32.66	33.08	32.43	33.06	317400
2004-10-13	33.04	33.37	33.04	33.29	418800
2004-10-14	33.35	33.78	33.30	33.78	361900
2004-10-15	33.78	34.10	33.68	33.95	164500
2004-10-18	33.90	34.38	33.82	34.10	121600
2004-10-19	34.11	34.51	33.79	33.79	137300
2004-10-20	33.79	34.00	33.22	33.66	176100
2004-10-21	33.70	34.20	33.65	34.20	162000
2004-10-22	34.15	34.45	33.80	33.85	91700
2004-10-25	33.95	33.95	33.55	33.61	177300
2004-10-26	33.63	34.07	33.63	34.07	240300
2004-10-27	34.10	34.47	34.07	34.32	184300
2004-10-28	34.30	34.48	34.20	34.26	144600
2004-10-29	34.22	34.48	33.98	34.08	204300
2004-11-01	34.15	34.45	34.08	34.35	160200
2004-11-02	34.17	34.44	34.11	34.12	172300
2004-11-03	34.15	34.65	34.15	34.55	131200
2004-11-04	34.40	35.22	34.35	35.22	249200
2004-11-05	35.18	35.18	33.84	33.90	335400
2004-11-08	33.90	34.36	33.78	34.36	171900
2004-11-09	34.32	34.74	34.20	34.61	163800
2004-11-10	34.50	35.12	34.30	34.75	148900
2004-11-11	34.75	35.12	34.72	35.12	188000
2004-11-12	35.00	35.84	35.00	35.80	294200
2004-11-15	35.92	36.46	35.90	36.35	257600
2004-11-16	36.35	36.38	35.78	35.78	168800
2004-11-17	35.65	36.07	34.80	34.95	226400
2004-11-18	34.95	35.34	34.50	34.99	299600
2004-11-19	35.08	35.14	34.45	34.50	114900
2004-11-22	34.35	34.90	34.35	34.72	118500
2004-11-23	34.80	35.16	34.60	35.10	187400
2004-11-24	35.08	35.86	35.08	35.86	159700
2004-11-26	35.85	35.98	35.33	35.33	77500
2004-11-29	35.34	35.71	35.28	35.45	300800
2004-11-30	35.46	36.00	35.26	36.00	229800
2004-12-01	36.20	36.82	35.98	36.78	305900
2004-12-02	36.65	36.77	36.02	36.23	291600
2004-12-03	36.20	37.15	36.20	37.15	180700
2004-12-06	37.20	37.37	37.02	37.30	111800
2004-12-07	37.35	37.35	36.72	36.81	176400
2004-12-08	36.71	37.13	36.60	36.82	352600
2004-12-09	36.82	36.95	36.59	36.95	216300
2004-12-10	36.95	37.00	36.75	37.00	395100
2004-12-13	37.00	37.00	36.66	36.73	159400
2004-12-14	36.60	36.93	36.47	36.92	413000
2004-12-15	36.93	37.30	36.84	37.30	228600
2004-12-16	37.25	37.40	36.80	36.80	279400
2004-12-17	36.80	37.18	36.48	37.09	164200
2004-12-20	37.18	37.24	36.80	36.98	138300
2004-12-21	36.98	37.50	36.97	37.36	156100
2004-12-22	37.42	37.78	37.34	37.70	87000
2004-12-23	37.82	37.82	37.31	37.32	122800
2004-12-27	37.40	37.45	36.97	37.19	96200
2004-12-28	37.15	37.49	37.05	37.49	102100
2004-12-29	37.15	37.20	36.76	37.05	93800
2004-12-30	37.15	37.34	36.92	37.12	223400
2004-12-31	37.15	37.72	37.13	37.72	373700
2005-01-03	37.64	37.89	36.37	37.00	355900
2005-01-04	37.00	37.00	36.06	36.22	128100
2005-01-05	36.19	36.19	34.44	35.00	249400
2005-01-06	35.01	35.32	35.01	35.11	153500
2005-01-07	35.21	35.28	34.93	34.98	163500
2005-01-10	35.00	35.16	34.78	34.82	167900
2005-01-11	34.82	34.92	34.41	34.42	274700
2005-01-12	34.35	34.36	33.41	34.09	248300
2005-01-13	34.10	34.70	34.10	34.16	181700
2005-01-14	34.13	34.64	34.13	34.36	125500
2005-01-18	34.26	34.70	34.10	34.70	185600
2005-01-19	34.70	35.51	34.59	35.13	213000
2005-01-20	35.05	35.33	34.68	34.92	228400
2005-01-21	34.88	35.29	34.75	35.03	104700
2005-01-24	35.01	35.27	34.60	34.70	142200
2005-01-25	34.70	34.85	33.72	33.77	211700
2005-01-26	33.77	33.93	33.47	33.70	161100
2005-01-27	33.75	33.79	33.09	33.16	225100
2005-01-28	33.27	33.84	33.18	33.74	522000
2005-01-31	33.84	34.02	33.31	33.72	330500
2005-02-01	33.95	33.96	33.52	33.72	281700
2005-02-02	33.70	34.43	33.63	34.34	559000
2005-02-03	34.50	34.69	34.37	34.40	282300
2005-02-04	34.65	34.96	34.59	34.68	316300
2005-02-07	34.60	34.78	34.39	34.40	231100
2005-02-08	34.20	34.55	34.20	34.45	183800
2005-02-09	34.40	34.78	34.33	34.78	227600
2005-02-10	34.76	34.86	34.51	34.81	172900
2005-02-11	34.80	35.12	34.40	35.04	348200
2005-02-14	35.12	35.46	34.93	35.10	184600
2005-02-15	35.20	35.20	34.80	35.15	417200
2005-02-16	35.17	35.25	34.78	35.13	385500
2005-02-17	35.18	35.26	35.06	35.10	133700
2005-02-18	35.10	35.10	34.35	34.57	195700
2005-02-22	34.40	34.45	33.53	33.75	377300
2005-02-23	33.85	34.00	33.42	33.50	244900
2005-02-24	33.45	33.58	33.17	33.29	142200
2005-02-25	33.25	34.04	33.20	34.04	306000
2005-02-28	33.94	34.41	33.84	34.35	403900
2005-03-01	34.35	34.70	34.35	34.65	233600
2005-03-02	34.60	34.73	34.25	34.58	257500
2005-03-03	34.68	34.80	34.47	34.80	195000
2005-03-04	34.92	35.51	34.90	35.47	172600
2005-03-07	35.48	35.99	35.40	35.82	228900
2005-03-08	35.82	35.94	35.56	35.80	436200
2005-03-09	35.75	35.76	34.80	35.05	360700
2005-03-10	35.13	35.45	35.08	35.41	378400
2005-03-11	35.41	35.42	35.08	35.16	222900
2005-03-14	35.30	35.57	35.21	35.30	439200
2005-03-15	35.31	35.75	35.27	35.45	841900
2005-03-16	35.46	35.46	35.04	35.17	270800
2005-03-17	35.18	35.39	35.00	35.18	387700
2005-03-18	35.25	35.54	35.15	35.35	277200
2005-03-21	35.30	35.34	35.20	35.30	225300
2005-03-22	35.30	35.65	34.79	34.81	690700
2005-03-23	34.75	34.98	34.29	34.40	469300
2005-03-24	34.51	35.08	34.51	34.85	210900
2005-03-28	34.84	34.90	34.32	34.49	394400
2005-03-29	33.97	34.06	33.66	33.75	257200
2005-03-30	33.65	34.18	33.60	34.00	248700
2005-03-31	34.05	34.56	33.85	33.85	283300
2005-04-01	34.40	34.57	33.67	33.75	306800
2005-04-04	33.76	33.85	33.18	33.70	179000
2005-04-05	33.70	33.95	33.65	33.68	137800
2005-04-06	33.69	34.08	33.69	33.86	161100
2005-04-07	33.82	34.15	33.75	34.09	196700
2005-04-08	34.10	34.24	34.00	34.10	292900
2005-04-11	34.20	34.21	33.99	34.00	103500
2005-04-12	34.00	34.48	33.90	34.45	317200
2005-04-13	34.44	34.59	34.33	34.35	323700
2005-04-14	34.33	34.45	34.09	34.16	242400
2005-04-15	34.23	34.35	33.98	34.16	202100
2005-04-18	34.20	34.40	33.91	34.00	261500
2005-04-19	34.00	34.44	34.00	34.44	219900
2005-04-20	34.40	34.44	34.18	34.24	257100
2005-04-21	34.44	34.47	34.04	34.21	263000
2005-04-22	34.15	34.27	34.00	34.27	586900
2005-04-25	34.29	34.70	34.21	34.70	363700
2005-04-26	34.65	34.82	34.35	34.49	210500
2005-04-27	34.40	35.13	34.35	35.09	272000
2005-04-28	35.04	35.15	34.72	35.06	254200
2005-04-29	35.02	35.80	34.80	35.69	382800
2005-05-02	35.72	35.72	35.12	35.65	224800
2005-05-03	35.58	35.62	35.15	35.21	323700
2005-05-04	35.21	35.30	35.11	35.29	339500
2005-05-05	35.25	35.69	34.85	34.90	412300
2005-05-06	34.25	34.45	33.75	34.07	738700
2005-05-09	34.08	34.70	33.82	34.70	503700
2005-05-10	34.60	34.87	34.32	34.87	374000
2005-05-11	34.87	34.98	33.93	34.03	679500
2005-05-12	34.03	34.04	33.10	33.38	462800
2005-05-13	33.40	33.51	32.91	33.01	369500
2005-05-16	32.90	33.42	32.90	33.30	217100
2005-05-17	33.15	34.05	32.80	33.64	292800
2005-05-18	33.83	34.44	33.83	34.44	203200
2005-05-19	34.50	34.89	34.45	34.51	319700
2005-05-20	34.51	34.81	34.22	34.60	141900
2005-05-23	34.60	35.12	34.60	34.98	274900
2005-05-24	34.97	35.93	34.41	34.69	380800
2005-05-25	34.72	34.79	34.09	34.14	201500
2005-05-26	34.20	34.55	33.71	33.79	150900
2005-05-27	33.80	34.03	33.67	33.93	400600
2005-05-31	34.03	34.34	33.98	34.30	212100
2005-06-01	34.35	34.74	34.23	34.55	197100
2005-06-02	34.50	34.67	34.46	34.46	411700
2005-06-03	34.49	35.16	34.25	34.31	415400
2005-06-06	35.00	35.60	34.65	35.52	654600
2005-06-07	35.60	35.91	35.31	35.58	458300
2005-06-08	35.81	36.19	35.50	35.50	524200
2005-06-09	35.45	35.46	35.13	35.17	366700
2005-06-10	35.15	35.40	34.93	35.08	314500
2005-06-13	35.08	35.31	34.95	35.30	454100
2005-06-14	35.25	35.79	35.20	35.78	216200
2005-06-15	35.65	36.11	35.54	36.11	198400
2005-06-16	36.11	36.40	35.77	36.38	249900
2005-06-17	36.53	37.29	36.52	37.28	277600
2005-06-20	37.40	37.40	36.85	36.97	229200
2005-06-21	37.05	37.14	36.57	36.68	176700
2005-06-22	36.75	36.89	36.35	36.42	162500
2005-06-23	36.42	36.61	36.38	36.45	207900
2005-06-24	36.48	36.59	36.03	36.31	267700
2005-06-27	36.30	36.31	36.02	36.20	321200
2005-06-28	35.70	35.70	35.30	35.45	339400
2005-06-29	35.40	35.78	35.40	35.52	237000
2005-06-30	35.40	35.98	35.07	35.98	347400
2005-07-01	35.90	36.10	35.70	36.10	172300
2005-07-05	36.10	36.93	35.90	36.92	346700
2005-07-06	36.89	37.08	36.49	36.50	291200
2005-07-07	36.50	36.65	36.25	36.55	411200
2005-07-08	36.60	37.48	36.47	36.99	257600
2005-07-11	37.10	37.90	37.04	37.89	268100
2005-07-12	37.84	37.89	37.43	37.52	208500
2005-07-13	37.52	37.63	37.32	37.46	225600
2005-07-14	37.46	37.55	36.61	36.73	348900
2005-07-15	36.71	37.30	36.68	37.21	332400
2005-07-18	37.16	38.10	37.15	37.76	387300
2005-07-19	37.89	38.25	37.87	38.17	273800
2005-07-20	38.17	38.90	38.04	38.65	438900
2005-07-21	38.60	39.06	38.26	38.27	630700
2005-07-22	38.37	39.16	38.30	39.15	337000
2005-07-25	39.14	39.69	39.06	39.68	417900
2005-07-26	39.70	40.23	39.58	40.15	523500
2005-07-27	40.15	40.37	39.69	39.90	451800
2005-07-28	39.70	40.20	39.03	40.20	662900
2005-07-29	40.30	40.30	39.78	39.93	359400
2005-08-01	39.94	40.11	39.70	39.95	197100
2005-08-02	39.85	40.41	39.75	40.40	210400
2005-08-03	40.25	40.25	39.57	39.90	331800
2005-08-04	39.90	39.90	38.80	39.25	426500
2005-08-05	39.20	39.21	36.80	38.20	500300
2005-08-08	38.13	38.21	36.63	36.92	570000
2005-08-09	37.02	37.70	36.69	37.10	446900
2005-08-10	37.30	37.69	37.25	37.45	746300
2005-08-11	37.50	37.85	37.36	37.75	300500
2005-08-12	38.50	38.56	37.81	38.30	466600
2005-08-15	38.25	38.78	38.09	38.50	298900
2005-08-16	38.50	38.95	38.50	38.85	302700
2005-08-17	38.89	39.09	38.26	38.68	527000
2005-08-18	38.69	38.69	38.13	38.19	489500
2005-08-19	38.20	38.47	37.94	37.95	222800
2005-08-22	38.02	38.45	38.02	38.40	230400
2005-08-23	38.41	38.54	38.15	38.24	211900
2005-08-24	38.04	38.55	38.04	38.18	295500
2005-08-25	38.24	38.45	37.96	38.28	501200
2005-08-26	38.29	38.35	37.88	37.91	360400
2005-08-29	37.90	37.90	37.37	37.56	383900
2005-08-30	37.56	37.56	37.30	37.50	405100
2005-08-31	37.56	38.19	37.56	38.15	529000
2005-09-01	38.30	39.35	38.20	38.51	366500
2005-09-02	38.51	39.05	38.31	38.46	190400
2005-09-06	38.64	39.23	38.55	39.07	302000
2005-09-07	38.90	38.90	38.37	38.67	337500
2005-09-08	38.57	38.76	38.42	38.57	146400
2005-09-09	38.53	38.96	38.53	38.81	200200
2005-09-12	38.81	39.09	38.45	38.91	185100
2005-09-13	38.55	38.85	38.49	38.70	243400
2005-09-14	38.69	38.85	38.53	38.68	211000
2005-09-15	38.69	38.79	38.56	38.68	220100
2005-09-16	38.76	38.76	38.35	38.52	194200
2005-09-19	38.52	38.73	38.19	38.22	89200
2005-09-20	38.30	38.57	38.02	38.09	241300
2005-09-21	38.09	38.12	37.44	37.46	189800
2005-09-22	37.38	38.25	37.05	38.05	1080900
2005-09-23	38.15	38.88	38.06	38.52	344800
2005-09-26	38.62	38.85	38.55	38.68	426600
2005-09-27	38.65	39.09	38.57	38.97	947700
2005-09-28	38.70	38.89	38.40	38.68	547400
2005-09-29	38.70	40.42	38.70	40.40	782900
2005-09-30	40.40	41.67	40.40	41.17	940900
2005-10-03	41.17	41.53	40.84	41.21	517600
2005-10-04	41.25	41.35	40.76	40.85	497400
2005-10-05	40.70	40.70	40.38	40.50	726100
2005-10-06	40.45	40.52	39.32	39.86	685400
2005-10-07	39.95	40.06	39.25	40.00	475500
2005-10-10	39.96	40.00	39.46	39.61	221100
2005-10-11	39.62	39.75	39.02	39.47	176400
2005-10-12	39.40	40.07	39.16	39.43	598000
2005-10-13	39.40	39.96	39.08	39.50	345100
2005-10-14	39.81	40.41	39.81	40.15	340100
2005-10-17	40.15	40.79	39.92	40.62	468500
2005-10-18	40.50	41.01	40.21	40.60	352500
2005-10-19	40.50	40.95	40.29	40.85	402500
2005-10-20	40.90	41.07	40.29	40.48	411300
2005-10-21	40.58	40.95	40.40	40.94	306700
2005-10-24	41.17	42.01	40.80	41.55	404100
2005-10-25	41.50	42.18	41.50	41.89	591700
2005-10-26	41.82	42.15	41.60	41.85	581900
2005-10-27	41.85	42.70	41.70	42.70	1282600
2005-10-28	44.50	45.49	44.45	45.15	1968400
2005-10-31	45.13	45.30	44.81	45.14	284600
2005-11-01	45.00	45.15	44.05	45.09	607000
2005-11-02	44.95	45.25	44.50	45.05	445100
2005-11-03	45.05	45.18	43.76	43.91	646400
2005-11-04	43.86	44.00	43.25	43.92	370000
2005-11-07	44.05	44.55	43.98	44.15	205400
2005-11-08	44.05	44.23	43.58	44.00	275100
2005-11-09	44.05	44.97	44.05	44.25	284200
2005-11-10	43.75	45.19	43.75	45.10	493700
2005-11-11	45.00	45.63	44.98	45.62	332300
2005-11-14	45.60	45.65	44.78	44.95	367700
2005-11-15	44.95	45.40	44.90	45.10	135200
2005-11-16	45.15	45.25	44.66	44.72	139900
2005-11-17	44.85	45.61	44.82	45.39	120400
2005-11-18	45.35	45.80	45.16	45.71	507000
2005-11-21	45.80	46.41	45.41	46.32	361400
2005-11-22	46.33	46.70	46.23	46.55	322300
2005-11-23	46.35	46.75	46.15	46.46	268100
2005-11-25	46.30	46.52	46.15	46.26	108300
2005-11-28	46.30	46.65	45.55	45.55	409900
2005-11-29	45.70	46.04	45.70	45.85	376400
2005-11-30	45.85	46.00	45.37	45.48	428800
2005-12-01	45.48	46.15	45.48	46.14	453000
2005-12-02	46.25	46.74	45.85	45.99	1121800
2005-12-05	45.99	45.99	45.09	45.45	293000
2005-12-06	45.49	46.07	44.98	45.10	464300
2005-12-07	45.20	45.33	44.72	44.84	285000
2005-12-08	45.00	45.75	44.67	45.25	592200
2005-12-09	45.25	45.97	45.25	45.88	852700
2005-12-12	45.90	46.36	45.90	46.25	306500
2005-12-13	46.30	46.51	46.11	46.45	257600
2005-12-14	46.35	47.20	46.35	47.12	944100
2005-12-15	47.09	47.09	46.00	46.20	745900
2005-12-16	46.53	48.20	46.53	46.92	1511600
2005-12-19	46.67	47.12	46.30	47.10	599500
2005-12-20	47.00	47.08	46.61	46.71	365700
2005-12-21	47.05	47.34	46.62	46.99	1070500
2005-12-22	45.15	45.21	45.00	45.18	13624500
2005-12-23	45.19	45.32	45.17	45.28	4239600
2005-12-27	45.26	45.38	45.26	45.28	1562700
2005-12-28	44.92	44.95	44.70	44.79	2557700
2005-12-29	44.78	44.86	44.77	44.82	3025000
2005-12-30	44.87	44.97	44.82	44.83	791200
2006-01-03	44.90	45.05	44.85	44.99	2410700
2006-01-04	44.93	45.00	44.90	44.96	1684900
2006-01-05	44.97	45.04	44.94	45.00	2681800
2006-01-06	45.00	45.10	44.95	44.97	3188600
2006-01-09	44.99	45.05	44.98	45.00	1002100
2006-01-10	45.00	45.06	44.98	45.00	1517300
2006-01-11	45.00	45.05	44.95	44.98	4409700
2006-01-12	44.98	45.06	44.95	44.99	1360400
2006-01-13	44.99	45.00	44.92	44.96	1637800
2006-01-17	45.00	45.05	44.98	45.04	2672600
2006-01-18	45.02	45.10	45.02	45.03	374100
2006-01-19	45.03	45.11	45.03	45.10	824600
2006-01-20	45.10	45.14	45.03	45.04	2610100
2006-01-23	45.10	45.27	45.07	45.12	318100
2006-01-24	45.17	45.25	45.09	45.15	401500
2006-01-25	45.18	45.20	45.07	45.08	2398800
2006-01-26	45.09	45.21	45.08	45.09	2017600
2006-01-27	45.15	45.19	45.09	45.11	998000
2006-01-30	45.12	45.19	45.10	45.18	566500
2006-01-31	45.16	45.24	45.13	45.17	255400
2006-02-01	45.16	45.23	45.15	45.20	355400
2006-02-02	45.20	45.22	45.17	45.19	1869900
2006-02-03	45.18	45.20	45.17	45.18	808100
2006-02-06	45.18	45.22	45.18	45.19	362600
2006-02-07	45.18	45.25	45.18	45.20	393000
2006-02-08	45.21	45.23	45.19	45.21	515300
2006-02-09	45.23	45.31	45.21	45.25	839800
2006-02-10	45.25	45.30	45.22	45.25	254400
2006-02-13	45.25	45.30	45.22	45.25	245600
2006-02-14	45.24	45.25	45.22	45.22	426000
2006-02-15	45.22	45.31	45.18	45.30	1988300
2006-02-16	45.30	45.35	45.27	45.29	842900
2006-02-17	45.29	45.29	45.26	45.28	530300
2006-02-21	45.28	45.32	45.28	45.28	494800
2006-02-22	45.29	45.31	45.28	45.28	599100
2006-02-23	45.29	45.30	45.27	45.28	401800
2006-02-24	45.28	45.30	45.27	45.29	391400
2006-02-27	45.29	45.32	45.27	45.30	526100
2006-02-28	45.29	45.47	45.29	45.36	236400
2006-03-01	45.36	45.43	45.36	45.43	172800
2006-03-02	45.43	45.44	45.38	45.39	3905100
2006-03-03	45.39	45.44	45.39	45.41	214000
2006-03-06	45.44	45.51	45.42	45.48	791100
2006-03-07	45.48	45.49	45.38	45.47	213200
2006-03-08	45.46	45.50	45.45	45.50	153400
2006-03-09	45.52	45.53	45.43	45.53	167000
2006-03-10	45.47	45.48	45.35	45.42	446700
2006-03-13	45.45	45.48	45.40	45.45	291900
2006-03-14	45.45	45.51	45.44	45.47	2124500
2006-03-15	45.50	45.54	45.47	45.51	816200
2006-03-16	45.55	45.56	45.52	45.54	383700
2006-03-17	45.56	45.56	45.52	45.52	787600
2006-03-20	45.59	45.60	45.49	45.51	652900
2006-03-21	45.54	45.61	45.52	45.56	321700
2006-03-22	45.55	45.60	45.54	45.56	744800
2006-03-23	45.57	45.60	45.55	45.59	224900
2006-03-24	45.59	45.60	45.55	45.55	424800
2006-03-27	45.55	45.57	45.52	45.55	511900
2006-03-28	45.55	45.59	45.54	45.56	322300
2006-03-29	45.09	45.15	45.05	45.07	239700
2006-03-30	45.06	45.09	45.05	45.05	282700
2006-03-31	45.06	45.14	45.06	45.13	238300
2006-04-03	45.10	45.15	45.07	45.09	556800
2006-04-04	45.09	45.14	45.09	45.13	113500
2006-04-05	45.14	45.29	45.13	45.23	711700
2006-04-06	45.20	45.25	45.18	45.22	226100
2006-04-07	45.20	45.24	45.17	45.21	147800
2006-04-10	45.20	45.24	45.15	45.17	287700
2006-04-11	45.17	45.22	45.16	45.16	257800
2006-04-12	45.16	45.19	45.16	45.17	317100
2006-04-13	45.17	45.22	45.17	45.20	698200
2006-04-17	45.22	45.25	45.20	45.21	212500
2006-04-18	45.24	45.29	45.22	45.25	240300
2006-04-19	45.25	45.28	45.25	45.26	874200
2006-04-20	45.26	45.29	45.26	45.27	94400
2006-04-21	45.29	45.33	45.26	45.27	290900
2006-04-24	45.28	45.32	45.28	45.29	340800
2006-04-25	45.30	45.33	45.30	45.31	183000
2006-04-26	45.31	45.33	45.29	45.29	510400
2006-04-27	45.29	45.30	45.19	45.24	1189500
2006-04-28	45.26	45.37	45.25	45.34	737900
2006-05-01	45.37	45.41	45.37	45.38	314200
2006-05-02	45.39	45.43	45.38	45.41	1134700
2009-09-24	19.05	19.20	18.50	18.50	5843860
2009-09-25	18.66	18.83	18.26	18.83	1012040
2009-09-28	18.84	18.84	18.37	18.50	339090
2009-09-29	18.66	18.71	18.15	18.48	500001
2009-09-30	18.36	18.45	18.25	18.30	428432
2009-10-01	18.20	18.29	18.12	18.15	726790
2009-10-02	18.23	18.41	18.15	18.30	238863
2009-10-05	18.40	18.44	18.34	18.41	131467
2009-10-06	18.44	18.53	18.30	18.45	135820
2009-10-07	18.35	18.35	18.20	18.25	153850
2009-10-08	18.25	18.40	18.11	18.38	215490
2009-10-09	18.36	18.36	18.21	18.22	97200
2009-10-12	18.28	18.28	17.56	18.11	311384
2009-10-13	18.10	18.50	18.09	18.45	422086
2009-10-14	18.57	18.57	18.22	18.35	109442
2009-10-15	18.34	18.55	18.31	18.50	212698
2009-10-16	18.34	18.80	18.33	18.57	233894
2009-10-19	18.50	18.50	18.34	18.44	85400
2009-10-20	18.32	18.44	18.25	18.40	121380
2009-10-21	18.32	18.56	18.25	18.32	78808
2009-10-22	18.28	18.49	18.13	18.45	82165
2009-10-23	18.40	18.45	18.22	18.34	67038
2009-10-26	18.20	18.30	18.16	18.23	113009
2009-10-27	18.15	18.31	18.12	18.16	127445
2009-10-28	18.15	18.16	18.01	18.03	113350
2009-10-29	18.07	18.12	17.75	18.08	175196
2009-10-30	17.91	18.02	17.90	17.91	79243
2009-11-02	17.92	17.96	17.66	17.78	126397
2009-11-03	17.51	18.07	17.51	18.05	176887
2009-11-04	18.40	18.42	17.99	18.25	176298
2009-11-05	18.24	18.31	18.20	18.21	89532
2009-11-06	18.01	18.10	17.01	18.10	82472
2009-11-09	17.95	18.20	17.95	18.09	60547
2009-11-10	18.02	18.02	17.62	17.86	81113
2009-11-11	17.86	18.01	17.71	17.98	78900
2009-11-12	17.87	17.89	17.70	17.74	59630
2009-11-13	17.76	17.84	17.75	17.77	41950
2009-11-16	17.77	17.82	17.72	17.75	70226
2009-11-17	17.75	17.84	17.63	17.70	66300
2009-11-18	17.80	17.82	17.55	17.62	73900
2009-11-19	17.70	17.75	17.31	17.62	84445
2009-11-20	17.67	17.67	17.42	17.46	98255
2009-11-23	17.53	17.72	17.38	17.42	116209
2009-11-24	17.44	17.71	17.44	17.52	137825
2009-11-25	17.60	17.60	17.35	17.40	107206
2009-11-27	17.05	17.35	17.05	17.28	33353
2009-11-30	17.29	17.34	17.12	17.28	82611
2009-12-01	17.23	17.49	17.20	17.40	177920
2009-12-02	17.30	17.49	17.25	17.43	47158
2009-12-03	17.45	17.52	17.36	17.47	65302
2009-12-04	17.48	17.67	17.43	17.59	87327
2009-12-07	17.59	17.66	17.35	17.66	50929
2009-12-08	17.65	17.67	17.46	17.62	67900
2009-12-09	17.87	17.87	17.55	17.71	65496
2009-12-10	17.81	17.88	17.72	17.81	100925
2009-12-11	17.77	17.93	17.68	17.76	149410
2009-12-14	17.88	17.95	17.77	17.91	80825
2009-12-15	17.98	17.98	17.78	17.93	143900
2009-12-16	17.93	18.02	17.88	17.93	170930
2009-12-17	17.75	18.00	17.75	17.92	149710
2009-12-18	17.88	18.30	17.88	18.00	1370530
2009-12-21	17.95	18.00	17.85	17.95	165704
2009-12-22	18.00	18.03	17.82	17.96	247298
2009-12-23	18.00	18.16	17.98	18.12	108916
2009-12-24	18.14	18.25	18.14	18.18	19338
2009-12-28	18.15	18.18	17.86	18.12	173401
2009-12-29	18.10	18.16	17.96	18.13	80732
2009-12-30	18.09	18.10	17.94	18.09	104700
2009-12-31	18.01	18.08	17.96	17.99	114059
2010-01-04	18.16	18.19	18.10	18.15	76614
2010-01-05	18.18	18.18	17.99	18.03	76398
2010-01-06	18.01	18.09	18.00	18.00	42365
2010-01-07	17.98	18.09	17.94	18.03	54148
2010-01-08	18.02	18.08	17.84	18.06	83834
2010-01-11	18.04	18.10	17.97	18.07	28437
2010-01-12	17.95	18.09	17.95	17.96	32012
2010-01-13	17.98	18.00	17.95	17.96	28709
2010-01-14	17.95	18.14	17.94	17.95	87971
2010-01-15	18.00	18.05	17.84	17.90	192419
2010-01-19	17.93	18.09	17.92	17.98	40677
2010-01-20	17.93	18.06	17.80	17.92	102824
2010-01-21	17.92	17.96	17.71	17.79	73252
2010-01-22	17.82	17.91	17.65	17.73	63407
2010-01-25	17.83	18.00	17.55	17.60	85549
2010-01-26	17.54	17.68	17.51	17.67	65020
2010-01-27	17.62	17.67	17.51	17.57	87368
2010-01-28	17.65	17.67	17.43	17.52	61810
2010-01-29	17.67	17.89	17.60	17.67	106801
2010-02-01	17.67	17.77	17.47	17.55	67219
2010-02-02	17.52	17.64	17.46	17.49	61453
2010-02-03	17.43	17.59	17.41	17.52	34375
2010-02-04	17.56	17.93	17.56	17.83	171741
2010-02-05	17.88	17.88	17.65	17.68	83564
2010-02-08	17.67	17.75	17.53	17.62	48787
2010-02-09	17.72	17.79	17.54	17.65	49556
2010-02-10	17.56	17.56	17.41	17.52	43414
2010-02-11	17.46	17.77	17.45	17.65	56526
2010-02-12	17.66	17.86	17.66	17.86	24560
2010-02-16	17.93	18.00	17.81	18.00	34086
2010-02-17	18.00	18.00	17.93	18.00	30370
2010-02-18	18.00	18.08	17.84	18.00	45465
2010-02-19	18.00	18.00	17.83	17.92	26201
2010-02-22	17.98	18.01	17.90	17.96	23925
2010-02-23	17.98	17.98	17.72	17.91	32114
2010-02-24	17.91	17.91	17.68	17.72	63436
2010-02-25	17.67	17.82	17.59	17.77	42058
2010-02-26	17.77	17.78	17.65	17.74	84195
2010-03-01	17.79	17.93	17.64	17.69	65172
2010-03-02	17.68	17.70	17.63	17.70	72403
2010-03-03	17.65	17.82	17.60	17.77	64247
2010-03-04	17.85	17.85	17.65	17.80	27950
2010-03-05	17.84	18.05	17.82	18.03	84307
2010-03-08	17.99	18.16	17.92	18.12	59212
2010-03-09	18.11	18.24	18.04	18.10	124683
2010-03-10	18.05	18.15	17.85	18.00	124141
2010-03-11	17.97	18.22	17.91	18.15	78697
2010-03-12	18.20	18.21	18.07	18.12	14015
2010-03-15	18.05	18.15	17.92	18.10	14024
2010-03-16	18.02	18.08	17.97	18.08	31431
2010-03-17	18.06	18.19	18.04	18.12	21207
2010-03-18	18.05	18.25	18.05	18.18	64291
2010-03-19	18.25	18.25	18.02	18.12	31169
2010-03-22	18.06	18.18	17.90	18.08	27633
2010-03-23	18.03	18.30	17.92	18.05	68251
2010-03-24	18.01	18.14	18.00	18.02	23203
2010-03-25	18.12	18.25	18.00	18.03	38542
2010-03-26	18.13	18.13	17.94	18.00	53175
2010-03-29	17.65	17.88	17.65	17.85	34140
2010-03-30	17.91	18.25	17.91	18.04	73689
2010-03-31	18.00	18.14	17.98	18.01	29764
2010-04-01	18.22	18.22	17.66	17.93	63713
2010-04-05	18.00	18.10	17.94	18.09	74400
2010-04-06	18.04	18.11	17.95	18.07	20976
2010-04-07	18.00	18.16	17.91	18.03	43860
2010-04-08	18.03	18.39	17.95	18.31	79127
2010-04-09	18.31	18.39	18.18	18.37	39979
2010-04-12	18.41	18.41	18.09	18.17	23932
2010-04-13	18.05	18.28	18.03	18.23	29926
2010-04-14	18.26	18.41	18.11	18.36	31740
2010-04-15	18.28	18.48	18.22	18.47	46992
2010-04-16	18.47	18.49	18.23	18.24	34499
2010-04-19	18.16	18.23	18.03	18.07	80406
2010-04-20	18.22	18.23	18.08	18.14	61714
2010-04-21	18.08	18.36	18.05	18.15	55604
2010-04-22	18.12	18.12	18.01	18.07	64482
2010-04-23	18.18	18.18	18.00	18.13	29782
2010-04-26	18.10	18.20	18.04	18.09	23525
2010-04-27	17.98	18.04	17.95	17.97	72601
2010-04-28	18.08	18.17	17.97	18.08	31032
2010-04-29	18.17	18.17	17.97	18.04	39636
2010-04-30	18.00	18.29	17.99	18.01	70690
2010-05-03	18.11	18.13	18.01	18.13	101234
2010-05-04	17.98	18.09	17.85	17.98	113981
2010-05-05	17.90	17.98	17.80	17.89	97473
2010-05-06	17.83	17.96	17.55	17.69	120795
2010-05-07	17.55	17.77	17.37	17.41	114277
2010-05-10	17.85	17.85	17.44	17.50	71802
2010-05-11	17.47	17.70	17.42	17.50	64673
2010-05-12	17.60	17.82	17.60	17.70	97154
2010-05-13	17.77	17.77	17.50	17.52	63135
2010-05-14	17.44	17.52	17.07	17.37	73805
2010-05-17	17.43	17.54	17.11	17.38	61863
2010-05-18	17.59	17.62	17.26	17.28	44803
2010-05-19	17.27	17.47	17.08	17.10	116514
2010-05-20	17.01	17.22	16.66	16.66	110958
2010-05-21	16.62	16.98	16.40	16.95	95354
2010-05-24	16.88	17.00	16.55	16.77	85203
2010-05-25	16.51	16.69	16.25	16.64	58671
2010-05-26	16.72	16.99	16.53	16.60	178085
2010-05-27	16.78	17.13	16.78	17.07	64448
2010-05-28	17.10	17.10	16.69	16.94	48526
2010-06-01	16.98	16.98	16.53	16.53	73601
2010-06-02	16.56	16.91	16.54	16.85	46943
2010-06-03	16.79	16.84	16.64	16.81	32646
2010-06-04	16.55	16.69	16.51	16.60	105794
2010-06-07	16.80	16.83	16.41	16.45	50911
2010-06-08	16.48	16.52	15.75	16.12	347794
2010-06-09	16.23	16.38	15.99	16.09	71066
2010-06-10	16.32	16.40	16.08	16.39	66100
2010-06-11	16.27	16.64	16.24	16.64	35280
2010-06-14	16.76	16.82	16.54	16.68	84994
2010-06-15	16.73	17.04	16.64	16.98	76236
2010-06-16	16.86	16.97	16.73	16.75	91099
2010-06-17	16.85	16.99	16.69	16.89	66666
2010-06-18	16.99	17.02	16.81	17.02	66733
2010-06-21	17.05	17.24	17.03	17.19	162842
2010-06-22	17.26	17.26	16.86	16.95	68924
2010-06-23	16.98	17.01	16.90	16.94	57652
2010-06-24	16.86	16.95	16.58	16.76	49190
2010-06-25	16.85	17.45	16.80	17.40	552511
2010-06-28	16.88	17.15	16.72	16.94	71566
2010-06-29	16.79	16.82	16.39	16.43	62415
2010-06-30	16.38	16.67	16.35	16.46	49661
2010-07-01	16.43	16.58	16.20	16.42	70433
2010-07-02	16.49	16.49	16.18	16.37	81530
2010-07-06	16.47	16.58	16.16	16.23	58126
2010-07-07	16.27	16.53	16.27	16.53	46381
2010-07-08	16.64	16.64	16.45	16.61	48806
2010-07-09	16.58	16.80	16.47	16.79	90802
2010-07-12	16.84	16.84	16.50	16.67	47429
2010-07-13	16.85	17.01	16.68	16.98	67811
2010-07-14	16.96	16.96	16.75	16.82	48314
2010-07-15	16.79	16.79	16.48	16.69	39629
2010-07-16	16.63	16.63	16.27	16.32	105042
2010-07-19	16.38	16.38	16.12	16.34	29303
2010-07-20	16.17	16.45	16.12	16.35	36860
2010-07-21	16.42	16.42	16.09	16.36	66946
2010-07-22	16.55	17.12	16.14	16.75	47408
2010-07-23	16.75	17.00	16.48	16.89	37490
2010-07-26	17.00	17.09	16.83	16.97	58308
2010-07-27	17.05	17.05	16.92	16.97	18104
2010-07-28	16.93	17.05	16.83	16.84	13383
2010-07-29	16.92	16.92	16.75	16.79	15300
2010-07-30	16.65	16.92	16.65	16.90	15603
2010-08-02	17.10	17.10	16.89	16.97	42506
2010-08-03	16.90	17.08	16.90	16.93	28610
2010-08-04	16.98	17.08	16.92	17.07	35648
2010-08-05	17.02	17.08	16.80	16.95	22959
2010-08-06	16.79	16.89	16.51	16.76	30837
2010-08-09	16.83	17.15	16.72	17.10	25707
2010-08-10	16.94	17.09	16.82	16.85	36178
2010-08-11	16.58	16.97	16.41	16.75	51350
2010-08-12	16.57	17.08	16.57	16.95	52640
2010-08-13	16.90	17.07	16.86	16.90	28186
2010-08-16	16.77	17.18	16.58	16.99	30997
2010-08-17	17.14	17.14	16.94	17.07	49393
2010-08-18	17.05	17.10	16.95	17.06	34437
2010-08-19	17.07	17.07	16.79	16.89	72018
2010-08-20	16.78	16.95	16.78	16.90	20293
2010-08-23	17.06	17.06	16.80	16.82	36525
2010-08-24	16.62	16.91	16.62	16.78	22560
2010-08-25	16.71	16.85	16.71	16.75	67380
2010-08-26	16.68	16.79	16.68	16.70	44579
2010-08-27	16.81	16.89	16.68	16.89	218436
2010-08-30	16.99	17.28	16.99	17.03	112012
2010-08-31	17.07	17.20	16.93	17.03	98172
2010-09-01	17.23	17.32	17.17	17.23	71268
2010-09-02	17.30	17.30	17.06	17.25	35972
2010-09-03	17.42	17.42	17.23	17.39	33548
2010-09-07	17.40	17.45	17.15	17.16	44476
2010-09-08	17.26	17.26	17.15	17.19	29759
2010-09-09	17.38	17.39	17.20	17.25	74909
2010-09-10	17.35	17.56	17.35	17.51	89686
2010-09-13	17.61	17.61	17.25	17.53	93774
2010-09-14	17.47	17.49	17.33	17.40	75109
2010-09-15	16.95	16.95	16.60	16.61	636864
2010-09-16	16.53	16.56	15.94	16.10	1747179
2010-09-17	16.03	16.51	15.95	16.45	4818183
2010-09-20	16.50	16.70	16.36	16.64	803694
2010-09-21	16.60	16.60	16.25	16.27	394864
2010-09-22	16.25	16.47	16.25	16.28	342689
2010-09-23	16.21	16.35	16.11	16.13	389958
2010-09-24	16.20	16.48	16.13	16.38	364968
2010-09-27	16.53	16.57	16.30	16.43	320146
2010-09-28	16.04	16.25	16.00	16.18	399131
2010-09-29	16.20	16.30	16.09	16.25	474385
2010-09-30	16.25	16.29	16.01	16.07	809095
2010-10-01	16.10	16.24	16.00	16.21	213135
2010-10-04	16.14	16.22	16.01	16.22	162781
2010-10-05	16.25	16.27	16.15	16.25	238865
2010-10-06	16.21	16.34	16.12	16.31	258826
2010-10-07	16.31	16.36	16.18	16.23	139139
2010-10-08	16.21	16.48	16.15	16.43	193434
2010-10-11	16.41	16.51	16.39	16.44	143512
2010-10-12	16.47	16.47	16.36	16.42	111502
2010-10-13	16.41	16.50	16.32	16.46	173563
2010-10-14	16.45	16.55	16.39	16.54	151437
2010-10-15	16.59	16.59	16.15	16.15	194535
2010-10-18	16.16	16.40	16.16	16.34	105360
2010-10-19	16.22	16.34	16.10	16.16	191078
2010-10-20	16.24	16.44	16.21	16.39	171407
2010-10-21	16.45	16.45	16.19	16.28	124363
2010-10-22	16.32	16.35	16.17	16.20	81941
2010-10-25	16.20	16.43	16.20	16.37	144619
2010-10-26	16.30	16.47	16.25	16.34	122990
2010-10-27	16.34	16.38	16.21	16.30	113099
2010-10-28	16.32	16.43	16.29	16.34	84568
2010-10-29	16.34	16.40	16.29	16.29	76008
2010-11-01	16.37	16.40	16.30	16.33	87443
2010-11-02	16.38	16.46	16.32	16.45	178663
2010-11-03	16.44	16.47	16.26	16.38	73370
2010-11-04	16.46	16.56	16.28	16.55	177199
2010-11-05	16.56	17.01	16.56	16.96	347933
2010-11-08	17.00	17.08	16.96	17.03	204227
2010-11-09	17.11	17.14	16.92	16.95	170117
2010-11-10	17.06	17.06	16.81	16.87	163434
2010-11-11	16.73	17.00	16.73	16.83	191030
2010-11-12	16.82	16.93	16.76	16.81	137652
2010-11-15	16.92	16.98	16.51	16.57	236120
2010-11-16	16.57	16.84	16.24	16.29	311775
2010-11-17	16.25	16.34	16.16	16.20	214857
2010-11-18	16.31	16.38	16.23	16.28	211056
2010-11-19	16.28	16.35	16.16	16.28	114853
2010-11-22	16.27	16.29	16.18	16.26	97410
2010-11-23	16.20	16.23	16.16	16.20	66913
2010-11-24	16.25	16.33	16.16	16.33	78645
2010-11-26	16.27	16.41	16.27	16.37	35492
2010-11-29	16.27	16.48	16.19	16.45	143461
2010-11-30	16.39	16.48	16.27	16.42	155599
2010-12-01	16.52	16.70	16.41	16.53	105616
2010-12-02	16.49	16.51	16.27	16.38	177026
2010-12-03	16.27	16.43	16.27	16.40	106026
2010-12-06	16.48	16.65	16.39	16.62	106878
2010-12-07	16.68	16.80	16.59	16.63	235094
2010-12-08	16.63	16.76	16.48	16.59	124022
2010-12-09	16.65	16.65	16.39	16.48	81299
2010-12-10	16.45	16.71	16.38	16.61	89922
2010-12-13	16.62	16.76	16.50	16.55	116257
2010-12-14	16.55	16.71	16.40	16.42	89624
2010-12-15	16.38	16.51	16.36	16.37	80677
2010-12-16	16.39	16.43	16.34	16.41	116921
2010-12-17	16.43	16.60	16.35	16.60	260795
2010-12-20	16.59	16.60	16.41	16.51	132244
2010-12-21	16.50	16.62	16.45	16.62	128795
2010-12-22	16.61	16.72	16.57	16.66	147301
2010-12-23	16.72	16.81	16.68	16.78	111008
2010-12-27	16.78	16.86	16.76	16.85	99522
2010-12-28	16.92	16.92	16.69	16.85	100030
2010-12-29	16.51	16.51	16.21	16.31	156303
2010-12-30	16.29	16.48	16.28	16.36	93854
2010-12-31	16.33	16.49	16.33	16.35	103012
2011-01-03	16.42	16.58	16.41	16.53	151556
2011-01-04	16.57	16.59	16.35	16.38	154901
2011-01-05	16.35	16.46	16.26	16.45	150649
2011-01-06	16.50	16.50	16.24	16.38	97451
2011-01-07	16.42	16.44	16.26	16.44	63267
2011-01-10	16.44	16.51	16.26	16.49	63818
2011-01-11	16.56	16.56	16.30	16.36	51874
2011-01-12	16.47	16.47	16.28	16.32	90874
2011-01-13	16.36	16.40	16.30	16.33	63693
2011-01-14	16.30	16.40	16.30	16.39	59814
2011-01-18	16.40	16.50	16.39	16.43	54372
2011-01-19	16.44	16.44	16.30	16.36	123033
2011-01-20	16.37	16.52	16.31	16.32	76010
2011-01-21	16.35	16.49	16.32	16.32	77004
2011-01-24	16.36	16.57	16.33	16.43	92844
2011-01-25	16.45	16.47	16.22	16.29	212575
2011-01-26	16.29	16.45	16.26	16.36	134917
2011-01-27	16.38	16.48	16.26	16.42	113458
2011-01-28	16.42	16.52	16.22	16.30	126562
2011-01-31	16.37	16.45	16.27	16.43	90269
2011-02-01	16.45	16.67	16.36	16.64	112416
2011-02-02	16.60	16.65	16.41	16.62	102078
2011-02-03	16.69	16.70	16.47	16.69	74491
2011-02-04	16.71	16.71	16.38	16.41	54186
2011-02-07	16.50	16.73	16.50	16.62	75986
2011-02-08	16.67	16.71	16.57	16.70	63224
2011-02-09	16.69	16.75	16.61	16.72	40225
2011-02-10	16.72	16.78	16.61	16.74	66892
2011-02-11	16.74	16.75	16.60	16.75	48451
2011-02-14	16.75	16.89	16.71	16.87	74695
2011-02-15	16.90	17.00	16.72	16.78	52184
2011-02-16	16.87	17.11	16.80	16.99	155187
2011-02-17	16.99	17.10	16.95	17.06	123185
2011-02-18	17.04	17.06	17.00	17.04	63216
2011-02-22	17.00	17.04	16.73	16.75	78716
2011-02-23	16.81	16.83	16.57	16.57	81838
2011-02-24	16.52	16.75	16.52	16.70	64336
2011-02-25	16.76	16.89	16.76	16.89	70011
2011-02-28	16.94	17.08	16.89	17.02	76479
2011-03-01	17.05	17.07	16.82	16.83	58559
2011-03-02	17.00	17.00	16.66	16.89	63637
2011-03-03	16.76	16.98	16.71	16.77	136162
2011-03-04	16.80	16.93	16.80	16.85	85361
2011-03-07	16.85	16.95	16.73	16.78	61019
2011-03-08	16.77	17.07	16.77	17.04	90379
2011-03-09	17.00	17.06	16.90	17.01	76294
2011-03-10	17.00	17.04	16.85	16.86	90575
2011-03-11	16.87	17.00	16.85	16.87	62872
2011-03-14	16.84	16.93	16.80	16.83	31840
2011-03-15	16.75	16.75	16.56	16.64	81717
2011-03-16	16.63	16.76	16.59	16.60	98658
2011-03-17	16.65	16.84	16.65	16.70	58486
2011-03-18	16.71	16.75	16.67	16.70	149990
2011-03-21	16.80	16.86	16.69	16.73	120849
2011-03-22	16.71	16.82	16.69	16.75	92515
2011-03-23	16.75	16.88	16.73	16.76	84690
2011-03-24	16.84	16.90	16.76	16.76	117760
2011-03-25	16.83	16.90	16.77	16.86	117747
2011-03-28	16.95	16.96	16.79	16.80	107695
2011-03-29	16.26	16.48	16.25	16.34	95052
2011-03-30	16.41	16.43	16.31	16.35	69114
2011-03-31	16.37	16.43	16.28	16.35	94459
2011-04-01	16.40	16.58	16.29	16.30	215770
2011-04-04	16.28	16.37	16.27	16.36	49386
2011-04-05	16.31	16.39	16.28	16.28	114485
2011-04-06	16.34	16.34	16.17	16.26	93323
2011-04-07	16.23	16.28	16.17	16.19	74488
2011-04-08	16.26	16.34	16.11	16.14	116906
2011-04-11	16.15	16.18	16.04	16.05	103240
2011-04-12	16.07	16.19	15.98	15.98	96071
2011-04-13	16.05	16.10	15.82	15.90	161327
2011-04-14	15.90	16.03	15.81	15.93	135888
2011-04-15	15.90	16.20	15.90	16.14	81009
2011-04-18	16.10	16.17	15.92	16.02	67045
2011-04-19	16.06	16.13	15.93	15.94	40943
2011-04-20	15.95	16.05	15.88	16.05	130190
2011-04-21	16.05	16.24	15.90	16.03	58812
2011-04-25	16.09	16.22	15.96	16.16	66833
2011-04-26	16.19	16.29	16.16	16.21	63075
2011-04-27	16.19	16.28	16.17	16.28	50558
2011-04-28	16.28	16.40	16.28	16.37	55619
2011-04-29	16.39	16.39	16.21	16.34	125881
2011-05-02	16.34	16.35	16.20	16.20	78980
2011-05-03	16.18	16.30	16.18	16.23	48067
2011-05-04	16.26	16.31	16.16	16.23	40938
2011-05-05	16.15	16.32	16.15	16.19	58006
2011-05-06	16.23	16.35	16.12	16.29	81751
2011-05-09	16.26	16.40	16.17	16.37	42446
2011-05-10	16.43	16.44	16.36	16.43	45717
2011-05-11	16.43	16.45	16.10	16.13	72353
2011-05-12	16.10	16.12	16.05	16.09	61750
2011-05-13	16.15	16.28	16.15	16.21	72715
2011-05-16	16.21	16.31	16.09	16.09	50092
2011-05-17	16.09	16.12	16.02	16.04	36717
2011-05-18	16.15	16.24	16.14	16.22	67955
2011-05-19	16.25	16.26	16.17	16.22	62962
2011-05-20	16.20	16.23	16.15	16.19	100596
2011-05-23	16.19	16.19	16.09	16.15	65059
2011-05-24	16.15	16.16	16.04	16.09	71502
2011-05-25	16.10	16.20	16.10	16.17	40940
2011-05-26	16.19	16.28	16.10	16.23	71008
2011-05-27	16.28	16.32	16.22	16.24	76064
2011-05-31	16.24	16.33	16.22	16.33	101310
2011-06-01	16.29	16.29	16.15	16.17	106944
2011-06-02	16.20	16.25	16.12	16.25	61441
2011-06-03	16.21	16.25	16.16	16.18	52730
2011-06-06	16.20	16.20	16.07	16.09	116333
2011-06-07	16.17	16.24	16.13	16.14	87167
2011-06-08	16.14	16.19	16.03	16.03	83866
2011-06-09	16.05	16.15	16.02	16.02	71829
2011-06-10	16.02	16.05	15.91	15.91	134172
2011-06-13	16.00	16.05	15.91	15.93	67938
2011-06-14	15.99	16.12	15.99	16.06	95678
2011-06-15	16.03	16.13	15.90	15.91	97150
2011-06-16	15.90	16.07	15.89	15.96	95268
2011-06-17	16.01	16.15	16.00	16.02	138309
2011-06-20	16.05	16.12	16.00	16.09	71438
2011-06-21	16.16	16.34	16.13	16.32	102813
2011-06-22	16.34	16.38	16.28	16.30	68239
2011-06-23	16.20	16.41	16.10	16.40	134810
2011-06-24	16.41	16.50	16.37	16.47	189626
2011-06-27	16.49	16.50	16.41	16.44	138476
2011-06-28	16.38	16.39	16.00	16.07	140986
2011-06-29	16.05	16.10	16.05	16.08	43216
2011-06-30	16.08	16.15	16.05	16.12	66356
2011-07-01	16.14	16.25	16.11	16.24	82648
2011-07-05	16.22	16.25	16.12	16.16	66799
2011-07-06	16.11	16.20	16.11	16.20	49974
2011-07-07	16.21	16.47	16.20	16.33	123895
2011-07-08	16.30	16.38	16.24	16.29	47911
2011-07-11	16.24	16.25	16.05	16.11	45470
2011-07-12	16.13	16.22	16.00	16.00	73436
2011-07-13	16.06	16.23	16.04	16.10	51194
2011-07-14	16.09	16.17	15.90	15.92	125060
2011-07-15	15.91	16.00	15.85	15.93	92436
2011-07-18	15.88	15.88	15.70	15.84	61484
2011-07-19	15.91	16.05	15.85	15.97	69412
2011-07-20	16.01	16.01	15.91	15.95	52267
2011-07-21	15.97	16.20	15.97	16.19	63178
2011-07-22	16.18	16.18	16.04	16.14	32102
2011-07-25	16.06	16.08	15.92	15.92	53612
2011-07-26	15.97	16.18	15.97	16.11	67705
2011-07-27	16.12	16.12	15.76	15.80	147094
2011-07-28	15.77	15.91	15.72	15.84	73345
2011-07-29	15.75	15.76	15.54	15.56	183332
2011-08-01	15.60	16.01	15.60	15.90	85824
2011-08-02	15.81	15.91	15.45	15.48	108969
2011-08-03	15.41	15.98	15.38	15.93	126293
2011-08-04	16.14	16.15	15.00	15.27	214230
2011-08-05	14.74	15.78	14.62	15.08	231419
2011-08-08	14.68	14.87	13.75	13.75	447711
2011-08-09	13.85	15.40	13.53	15.29	250984
2011-08-10	14.84	14.99	14.50	14.65	161121
2011-08-11	14.67	15.15	14.50	14.95	79535
2011-08-12	15.03	15.62	14.76	15.04	116309
2011-08-15	15.17	15.50	15.04	15.17	81723
2011-08-16	15.20	15.57	15.03	15.25	113610
2011-08-17	15.32	15.62	15.32	15.56	90339
2011-08-18	15.35	15.35	14.85	14.98	111742
2011-08-19	14.90	15.19	14.64	14.65	55425
2011-08-22	14.80	14.81	14.01	14.33	106807
2011-08-23	14.40	14.63	14.32	14.51	124438
2011-08-24	14.46	14.64	14.36	14.55	97802
2011-08-25	14.64	14.76	14.16	14.44	81539
2011-08-26	14.36	14.69	14.23	14.65	63585
2011-08-29	14.78	15.22	14.71	15.20	128715
2011-08-30	15.09	15.12	14.74	14.89	98983
2011-08-31	15.05	15.36	14.90	15.03	355706
2011-09-01	15.01	15.18	14.72	14.77	117072
2011-09-02	14.49	14.72	14.11	14.39	148885
2011-09-06	14.10	14.48	14.04	14.41	86804
2011-09-07	14.64	14.96	14.51	14.91	98028
2011-09-08	14.79	14.88	14.41	14.63	80865
2011-09-09	14.54	14.55	14.25	14.28	101463
2011-09-12	14.11	14.39	14.00	14.26	119583
2011-09-13	14.31	14.38	14.15	14.32	55348
2011-09-14	14.45	14.50	14.16	14.36	152959
2011-09-15	14.44	14.60	14.25	14.54	83402
2011-09-16	14.65	15.18	14.65	15.08	160669
2011-09-19	14.82	14.96	14.45	14.61	94391
2011-09-20	14.66	14.84	14.41	14.42	60889
2011-09-21	14.48	14.61	14.12	14.15	140533
2011-09-22	14.05	14.14	13.85	13.91	136147
2011-09-23	13.90	14.20	13.90	13.99	113874
2011-09-26	14.08	14.20	13.92	14.11	146638
2011-09-27	14.51	14.56	14.21	14.40	160359
2011-09-28	13.84	13.87	13.36	13.36	118642
2011-09-29	13.62	13.75	12.98	13.37	135896
2011-09-30	13.16	13.55	13.12	13.17	128302
2011-10-03	13.08	13.08	12.22	12.22	170439
2011-10-04	12.04	12.91	11.79	12.85	235679
2011-10-05	12.85	12.94	12.25	12.53	158008
2011-10-06	12.64	12.79	12.34	12.75	108811
2011-10-07	12.75	12.75	12.36	12.42	128022
2011-10-10	12.62	12.93	12.44	12.88	103383
2011-10-11	12.73	13.00	12.64	12.98	68797
2011-10-12	13.12	13.31	12.90	13.09	100607
2011-10-13	13.07	13.19	12.82	13.00	93920
2011-10-14	13.11	13.35	12.98	13.35	113983
2011-10-17	13.22	13.22	12.88	12.93	89159
2011-10-18	12.97	13.39	12.94	13.32	104991
2011-10-19	13.26	13.47	12.99	13.10	93558
2011-10-20	13.11	13.50	12.89	13.35	94602
2011-10-21	13.54	13.76	13.27	13.73	152128
2011-10-24	13.72	13.85	13.71	13.81	97882
2011-10-25	13.74	13.79	13.43	13.67	108004
2011-10-26	13.82	13.82	13.12	13.49	148965
2011-10-27	13.83	14.30	13.78	14.04	251565
2011-10-28	14.24	14.50	13.94	14.07	147756
2011-10-31	14.01	14.16	13.98	14.01	85455
2011-11-01	13.77	14.03	13.40	13.60	82484
2011-11-02	13.76	14.02	13.65	13.87	78703
2011-11-03	13.95	14.15	13.82	13.94	99814
2011-11-04	13.03	14.13	12.37	13.69	75038
2011-11-07	13.65	13.79	13.25	13.60	137486
2011-11-08	13.65	14.12	13.52	13.97	112560
2011-11-09	13.78	14.04	13.61	13.64	150599
2011-11-10	13.82	13.96	13.60	13.70	78337
2011-11-11	13.83	14.00	13.81	13.97	92989
2011-11-14	13.88	13.94	13.47	13.56	73542
2011-11-15	13.46	13.73	13.42	13.69	134586
2011-11-16	13.62	14.00	13.53	13.77	201507
2011-11-17	13.78	13.87	13.67	13.73	121465
2011-11-18	13.75	13.89	13.53	13.80	128291
2011-11-21	13.63	13.78	13.38	13.70	99452
2011-11-22	13.68	13.75	13.55	13.62	60130
2011-11-23	13.49	13.65	13.25	13.28	83611
2011-11-25	13.27	13.43	13.12	13.12	40887
2011-11-28	13.43	13.73	13.43	13.70	131545
2011-11-29	13.70	13.86	13.13	13.41	149919
2011-11-30	13.70	13.89	13.42	13.60	614503
2011-12-01	13.60	13.65	13.26	13.45	104997
2011-12-02	13.49	13.60	13.38	13.49	102625
2011-12-05	13.62	13.70	13.59	13.70	129353
2011-12-06	13.77	13.79	13.60	13.68	95652
2011-12-07	13.63	13.80	13.60	13.70	133473
2011-12-08	13.69	13.71	13.39	13.49	106078
2011-12-09	13.56	13.75	13.50	13.64	117897
2011-12-12	13.51	13.65	13.10	13.64	113272
2011-12-13	13.58	13.69	13.45	13.45	105721
2011-12-14	13.37	13.69	13.31	13.45	133378
2011-12-15	13.56	13.58	13.33	13.50	91437
2011-12-16	13.57	13.98	13.30	13.94	224436
2011-12-19	13.96	13.96	13.35	13.37	130079
2011-12-20	13.57	13.74	13.43	13.67	146820
2011-12-21	13.65	13.96	13.55	13.89	163369
2011-12-22	13.96	14.17	13.96	14.01	156700
2011-12-23	14.03	14.06	13.77	13.80	100987
2011-12-27	13.85	14.03	13.73	14.00	123368
2011-12-28	13.49	13.67	13.10	13.12	160796
2011-12-29	13.20	13.25	13.05	13.11	124370
2011-12-30	13.05	13.20	13.01	13.13	164808
2012-01-03	13.33	13.52	13.23	13.47	90690
2012-01-04	13.42	13.47	13.13	13.29	84076
2012-01-05	13.28	13.28	13.05	13.18	61005
2012-01-06	13.19	13.42	13.07	13.29	78227
2012-01-09	13.37	13.85	13.29	13.35	78027
2012-01-10	13.49	13.55	13.42	13.53	91686
2012-01-11	13.50	13.80	13.47	13.78	103063
2012-01-12	13.84	13.84	13.68	13.72	89027
2012-01-13	13.59	13.83	13.51	13.75	65859
2012-01-17	13.85	14.00	13.61	13.73	75980
2012-01-18	13.75	14.13	13.74	14.07	112106
2012-01-19	14.15	14.63	14.08	14.48	144842
2012-01-20	14.49	14.85	14.45	14.72	180578
2012-01-23	14.72	14.75	14.62	14.71	96246
2012-01-24	14.69	14.90	14.63	14.84	139501
2012-01-25	14.86	15.00	14.67	14.97	172064
2012-01-26	14.91	14.96	14.51	14.89	152631
2012-01-27	14.87	14.90	14.75	14.79	85375
2012-01-30	14.73	14.83	14.31	14.48	91628
2012-01-31	14.55	14.75	14.46	14.72	61354
2012-02-01	14.85	15.09	14.77	15.00	158373
2012-02-02	15.03	15.10	14.90	15.05	83104
2012-02-03	15.19	15.36	15.10	15.32	117376
2012-02-06	15.27	15.37	14.99	15.14	63118
2012-02-07	15.11	15.25	14.91	14.97	83857
2012-02-08	15.02	15.22	14.93	15.01	78416
2012-02-09	15.04	15.10	14.90	14.92	44051
2012-02-10	14.79	15.01	14.75	14.96	78666
2012-02-13	15.10	15.20	15.00	15.11	61798
2012-02-14	15.05	15.10	14.90	15.09	50467
2012-02-15	15.15	15.20	14.84	14.86	79294
2012-02-16	14.89	15.08	14.87	15.00	108982
2012-02-17	15.06	15.11	14.93	14.97	109354
2012-02-21	15.07	15.25	14.95	15.22	144353
2012-02-22	15.24	15.24	14.92	14.92	53688
2012-02-23	14.95	15.21	14.88	15.11	128942
2012-02-24	15.15	15.25	14.92	14.97	69106
2012-02-27	14.93	15.17	14.82	15.14	47977
2012-02-28	15.26	15.26	15.08	15.17	117271
2012-02-29	15.18	15.37	14.93	14.95	129206
2012-03-01	14.98	15.22	14.96	14.97	98864
2012-03-02	15.00	15.09	14.79	14.81	107584
2012-03-05	14.84	15.25	14.84	15.22	134764
2012-03-06	15.15	15.29	15.00	15.04	102901
2012-03-07	15.12	15.40	15.05	15.36	120980
2012-03-08	15.42	15.45	15.18	15.28	127658
2012-03-09	15.29	15.54	15.23	15.45	136276
2012-03-12	15.50	15.73	15.45	15.60	190212
2012-03-13	15.73	15.79	15.59	15.77	157868
2012-03-14	15.80	15.93	15.63	15.69	133567
2012-03-15	15.74	15.86	15.54	15.76	158748
2012-03-16	15.77	15.94	15.62	15.62	256716
2012-03-19	15.63	16.03	15.63	15.92	229014
2012-03-20	15.87	16.19	15.79	15.89	132795
2012-03-21	15.97	16.06	15.74	15.89	171070
2012-03-22	15.82	16.12	15.80	16.11	190923
2012-03-23	16.19	16.21	16.00	16.17	153342
2012-03-26	16.25	16.25	16.09	16.16	145631
2012-03-27	16.17	16.30	16.11	16.11	187721
2012-03-28	15.69	15.84	15.60	15.69	97863
2012-03-29	15.56	15.69	15.25	15.65	117594
2012-03-30	15.68	15.76	15.54	15.65	129325
2012-04-02	15.67	15.79	15.45	15.77	159521
2012-04-03	15.78	15.78	15.50	15.57	174198
2012-04-04	15.47	15.71	15.40	15.61	106615
2012-04-05	15.52	15.74	15.52	15.63	54661
2012-04-09	15.44	15.74	15.44	15.60	133535
2012-04-10	15.60	15.60	15.28	15.43	99636
2012-04-11	15.57	15.57	15.45	15.56	59895
2012-04-12	15.62	15.83	15.59	15.80	94197
2012-04-13	15.80	15.86	15.41	15.59	114046
2012-04-16	15.68	15.87	15.53	15.81	70175
2012-04-17	15.90	15.94	15.66	15.81	107458
2012-04-18	15.72	15.87	15.72	15.78	73325
2012-04-19	15.83	15.88	15.57	15.74	66086
2012-04-20	15.89	15.94	15.77	15.80	123827
2012-04-23	15.57	15.93	15.56	15.79	86732
2012-04-24	15.79	15.95	15.76	15.94	147466
2012-04-25	15.98	15.98	15.86	15.95	76584
2012-04-26	15.93	15.96	15.74	15.95	47021
2012-04-27	15.95	16.01	15.91	15.97	144153
2012-04-30	15.98	16.23	15.86	16.13	230762
2012-05-01	15.84	16.07	15.65	15.98	179174
2012-05-02	15.91	16.20	15.79	15.87	114428
2012-05-03	15.93	16.08	15.84	15.94	107677
2012-05-04	15.98	15.99	15.74	15.75	116136
2012-05-07	15.81	16.10	15.79	16.05	148580
2012-05-08	16.02	16.25	16.02	16.22	154030
2012-05-09	16.13	16.30	16.08	16.15	124222
2012-05-10	16.22	16.33	16.10	16.28	92918
2012-05-11	16.17	16.40	16.17	16.35	109643
2012-05-14	16.29	16.34	16.12	16.13	91111
2012-05-15	16.17	16.25	16.02	16.16	90733
2012-05-16	16.25	16.30	16.02	16.03	83247
2012-05-17	16.01	16.13	15.77	15.79	100640
2012-05-18	15.76	15.89	15.51	15.63	106211
2012-05-21	15.67	15.99	15.52	15.97	142132
2012-05-22	16.02	16.14	15.72	15.82	125638
2012-05-23	15.78	15.99	15.69	15.93	72855
2012-05-24	15.99	16.03	15.85	16.01	64884
2012-05-25	16.05	16.07	15.87	15.89	78169
2012-05-29	16.05	16.05	15.81	15.94	68955
2012-05-30	15.89	15.93	15.80	15.87	85628
2012-05-31	15.92	15.99	15.81	15.88	137441
2012-06-01	15.64	15.95	15.64	15.86	113174
2012-06-04	15.93	16.06	15.79	15.98	141737
2012-06-05	15.99	16.14	15.98	16.12	148022
2012-06-06	16.22	16.30	16.10	16.15	230121
2012-06-07	16.25	16.40	16.22	16.35	223101
2012-06-08	16.31	16.51	16.23	16.48	188895
2012-06-11	16.60	16.63	16.11	16.15	192645
2012-06-12	16.24	16.32	15.91	16.07	146218
2012-06-13	16.12	16.20	15.89	15.91	173169
2012-06-14	15.98	16.08	15.82	15.88	183587
2012-06-15	15.91	16.18	15.89	16.12	215117
2012-06-18	16.06	16.29	16.06	16.25	166075
2012-06-19	16.33	16.46	16.16	16.18	221587
2012-06-20	16.26	16.30	16.16	16.21	108326
2012-06-21	16.22	16.27	16.00	16.11	163261
2012-06-22	16.22	16.39	16.14	16.37	505241
2012-06-25	16.30	16.39	16.12	16.37	125844
2012-06-26	16.40	16.46	16.20	16.35	143103
2012-06-27	15.91	16.21	15.87	16.08	185509
2012-06-28	16.04	16.30	16.00	16.28	116642
2012-06-29	16.46	16.46	15.95	16.07	200077
2012-07-02	16.09	16.41	16.03	16.41	145312
2012-07-03	16.48	16.48	16.28	16.38	118216
2012-07-05	16.35	16.49	16.35	16.39	100296
2012-07-06	16.30	16.43	16.30	16.39	97233
2012-07-09	16.37	16.56	16.35	16.53	179697
2012-07-10	16.60	16.64	16.36	16.43	100677
2012-07-11	16.38	16.60	16.35	16.48	125002
2012-07-12	16.50	16.70	16.50	16.64	150085
2012-07-13	16.67	16.83	16.52	16.63	148698
2012-07-16	16.64	16.77	16.62	16.77	176082
2012-07-17	16.79	16.86	16.68	16.74	178512
2012-07-18	16.71	16.88	16.59	16.69	158779
2012-07-19	16.74	16.74	16.51	16.56	54904
2012-07-20	16.50	16.76	16.50	16.76	83286
2012-07-23	16.58	16.73	16.51	16.62	97096
2012-07-24	16.66	16.69	16.56	16.60	81585
2012-07-25	16.68	16.85	16.54	16.74	131954
2012-07-26	16.90	16.90	16.59	16.72	124622
2012-07-27	16.70	16.90	16.69	16.78	139679
2012-07-30	16.87	16.90	16.77	16.83	119504
2012-07-31	16.80	17.00	16.69	16.70	157722
2012-08-01	16.78	16.80	16.50	16.54	231784
2012-08-02	16.50	16.80	16.50	16.75	121840
2012-08-03	16.90	16.97	16.66	16.75	138625
2012-08-06	16.80	16.87	16.61	16.66	125493
2012-08-07	16.75	16.90	16.65	16.80	156596
2012-08-08	16.62	16.62	16.45	16.51	240829
2012-08-09	16.50	16.94	16.48	16.73	109398
2012-08-10	16.95	17.10	16.76	16.99	324847
2012-08-13	17.03	17.14	17.00	17.01	154038
2012-08-14	17.03	17.10	17.00	17.07	144874
2012-08-15	17.04	17.17	17.01	17.09	93511
2012-08-16	17.10	17.11	17.01	17.04	100658
2012-08-17	17.09	17.15	17.01	17.15	117114
2012-08-20	17.18	17.18	17.08	17.16	141382
2012-08-21	17.20	17.44	17.16	17.40	161161
2012-08-22	17.40	17.43	17.18	17.27	91862
2012-08-23	17.25	17.31	17.17	17.23	96969
2012-08-24	17.27	17.33	17.17	17.27	97464
2012-08-27	17.30	17.66	17.28	17.48	277963
2012-08-28	17.55	17.55	17.41	17.47	155618
2012-08-29	17.51	17.54	17.43	17.54	189424
2012-08-30	17.52	17.55	17.32	17.51	170431
2012-08-31	17.56	17.56	17.41	17.52	155440
2012-09-04	17.52	17.63	17.44	17.60	102630
2012-09-05	17.68	17.76	17.62	17.74	167791
2012-09-06	17.80	17.85	17.74	17.82	159267
2012-09-07	17.85	17.92	17.66	17.80	161472
2012-09-10	17.80	17.97	17.78	17.91	173401
2012-09-11	17.88	17.93	17.80	17.92	110242
2012-09-12	17.83	17.94	17.81	17.90	150805
2012-09-13	17.89	18.00	17.75	17.82	185780
2012-09-14	17.92	18.00	17.84	17.94	191391
2012-09-17	17.94	17.96	17.87	17.92	108495
2012-09-18	17.93	18.00	17.87	17.96	197646
2012-09-19	18.00	18.12	17.93	18.01	171841
2012-09-20	18.00	18.03	17.85	17.95	186094
2012-09-21	18.09	18.22	18.01	18.03	340529
2012-09-24	18.14	18.25	18.00	18.11	190849
2012-09-25	18.15	18.27	18.10	18.13	311310
2012-09-26	17.66	17.85	17.15	17.23	351890
2012-09-27	17.23	17.44	17.21	17.32	156048
2012-09-28	17.29	17.51	17.26	17.34	116196
2012-10-01	17.35	17.51	17.31	17.42	117854
2012-10-02	17.42	17.53	17.38	17.51	134160
2012-10-03	16.94	16.98	16.80	16.85	7302264
2012-10-04	16.84	16.90	16.75	16.75	1051812
2012-10-05	16.81	16.90	16.75	16.75	649944
2012-10-08	16.74	16.86	16.74	16.86	585518
2012-10-09	16.91	16.97	16.81	16.92	584491
2012-10-10	16.88	16.90	16.65	16.77	707246
2012-10-11	16.80	16.83	16.69	16.70	249804
2012-10-12	16.69	16.80	16.51	16.61	432902
2012-10-15	16.61	16.61	15.95	16.41	1226584
2012-10-16	16.40	16.63	16.34	16.61	339986
2012-10-17	16.57	16.82	16.53	16.72	424562
2012-10-18	16.74	16.85	16.70	16.70	212660
2012-10-19	16.67	16.74	16.51	16.64	365406
2012-10-22	16.66	16.68	16.56	16.60	267571
2012-10-23	16.59	16.68	16.50	16.65	316829
2012-10-24	16.72	16.74	16.59	16.68	371573
2012-10-25	16.73	16.75	16.55	16.66	298589
2012-10-26	16.67	16.99	16.64	16.98	571737
2012-10-31	16.99	16.99	16.81	16.91	1089556
2012-11-01	16.96	16.99	16.75	16.87	465796
2012-11-02	16.80	16.80	15.67	16.39	982483
2012-11-05	16.40	16.49	16.13	16.35	283830
2012-11-06	16.44	16.52	16.31	16.37	338998
2012-11-07	16.27	16.27	15.74	15.90	583829
2012-11-08	15.90	15.98	15.55	15.64	493080
2012-11-09	15.66	15.79	15.49	15.75	335808
2012-11-12	15.90	16.29	15.90	16.08	498190
2012-11-13	16.37	16.37	15.92	15.96	677171
2012-11-14	15.87	15.96	15.47	15.49	451619
2012-11-15	15.60	15.75	15.10	15.40	573010
2012-11-16	15.45	16.16	15.41	16.11	703942
2012-11-19	16.25	16.27	15.91	16.08	364270
2012-11-20	16.16	16.30	16.10	16.18	348590
2012-11-21	16.23	16.37	16.13	16.32	236024
2012-11-23	16.37	16.45	16.32	16.45	120777
2012-11-26	16.45	16.65	16.38	16.64	400054
2012-11-27	16.59	16.71	16.43	16.61	364208
2012-11-28	16.61	16.71	16.47	16.69	336494
2012-11-29	16.71	16.74	16.56	16.66	182475
2012-11-30	16.68	16.74	16.51	16.69	331410
2012-12-03	16.74	16.74	16.60	16.65	263290
2012-12-04	16.62	16.69	16.53	16.59	157969
2012-12-05	16.61	16.63	16.35	16.41	203627
2012-12-06	16.33	16.50	16.30	16.39	142461
2012-12-07	16.45	16.55	16.26	16.44	128461
2012-12-10	16.49	16.72	16.47	16.68	196721
2012-12-11	16.70	16.85	16.60	16.81	500075
2012-12-12	16.84	16.85	16.58	16.65	446184
2012-12-13	16.63	16.72	16.60	16.64	94063
2012-12-14	16.67	16.72	16.53	16.62	139765
2012-12-17	16.75	16.85	16.56	16.85	249220
2012-12-18	16.86	16.96	16.73	16.96	259478
2012-12-19	16.95	16.99	16.86	16.92	239500
2012-12-20	16.92	16.98	16.87	16.98	260716
2012-12-21	16.87	16.97	16.79	16.87	329743
2012-12-24	16.84	16.94	16.82	16.90	112796
2012-12-26	16.93	16.95	16.76	16.80	244074
2012-12-27	16.46	16.71	16.25	16.31	341882
2012-12-28	16.32	16.51	16.16	16.18	287346
2012-12-31	16.20	16.38	16.10	16.23	438351
2013-01-02	16.51	16.85	16.49	16.84	403020
2013-01-03	16.84	16.98	16.69	16.95	369876
2013-01-04	16.98	17.05	16.88	16.96	240305
2013-01-07	16.96	17.09	16.88	17.07	387179
2013-01-08	17.07	17.09	16.99	17.05	247646
2013-01-09	17.09	17.44	17.06	17.30	486346
2013-01-10	17.31	17.39	17.14	17.33	339396
2013-01-11	17.39	17.48	17.19	17.42	233682
2013-01-14	17.49	17.50	17.29	17.39	315493
2013-01-15	17.37	17.49	17.19	17.28	339738
2013-01-16	17.30	17.43	17.21	17.29	384425
2013-01-17	17.37	17.51	17.32	17.33	671573
2013-01-18	17.39	17.46	17.31	17.40	245756
2013-01-22	17.47	17.56	17.39	17.56	265019
2013-01-23	17.60	17.60	17.50	17.53	232245
2013-01-24	17.67	17.68	17.42	17.43	338429
2013-01-25	17.52	17.65	17.11	17.39	397509
2013-01-28	17.46	17.49	17.34	17.40	287848
2013-01-29	17.50	17.56	17.37	17.47	257648
2013-01-30	17.51	17.56	17.30	17.30	326799
2013-01-31	17.44	17.57	17.31	17.46	377529
2013-02-01	17.59	17.62	17.48	17.59	278132
2013-02-04	17.60	17.60	17.44	17.51	279409
2013-02-05	17.57	17.58	17.45	17.57	256289
2013-02-06	17.58	17.64	17.54	17.56	211420
2013-02-07	17.61	17.61	17.41	17.46	224402
2013-02-08	17.51	17.53	17.32	17.45	141158
2013-02-11	17.46	17.50	17.37	17.46	205468
2013-02-12	17.52	17.52	17.33	17.38	322513
2013-02-13	17.44	17.65	17.36	17.64	215464
2013-02-14	17.65	17.65	17.42	17.61	218383
2013-02-15	17.66	17.66	17.50	17.61	205473
2013-02-19	17.64	17.72	17.56	17.70	427915
2013-02-20	17.59	17.81	17.51	17.51	358383
2013-02-21	17.56	17.56	17.14	17.16	304432
2013-02-22	17.27	17.44	17.18	17.37	155712
2013-02-25	17.52	17.54	17.24	17.24	205433
2013-02-26	17.34	17.48	17.25	17.36	280045
2013-02-27	17.39	17.69	17.31	17.59	252195
2013-02-28	17.69	17.69	17.05	17.25	589584
2013-03-01	17.25	17.30	17.12	17.25	265352
2013-03-04	17.26	17.46	17.06	17.46	271777
2013-03-05	17.43	17.64	17.38	17.59	297589
2013-03-06	17.12	17.19	17.02	17.05	5476896
2013-03-07	17.08	17.20	17.05	17.19	929683
2013-03-08	17.17	17.24	16.88	16.98	1202274
2013-03-11	17.00	17.22	16.99	17.20	950217
2013-03-12	17.16	17.27	17.15	17.25	667571
2013-03-13	17.25	17.27	17.17	17.23	550956
2013-03-14	17.24	17.30	17.13	17.24	1096485
2013-03-15	17.24	17.26	17.13	17.18	938079
2013-03-18	17.10	17.22	17.06	17.16	432899
2013-03-19	17.20	17.23	17.03	17.09	963135
2013-03-20	17.15	17.17	16.96	17.05	1331645
2013-03-21	17.02	17.16	17.02	17.02	1024546
2013-03-22	17.02	17.28	17.02	17.27	631041
2013-03-25	17.27	17.36	17.20	17.20	552297
2013-03-26	16.87	17.22	16.80	17.22	650691
2013-03-27	17.07	17.42	17.07	17.39	659296
2013-03-28	17.43	17.59	17.26	17.59	1257370
2013-04-01	17.50	17.69	17.44	17.69	651479
2013-04-02	17.67	17.78	17.44	17.61	883374
2013-04-03	17.64	17.71	17.34	17.35	672934
2013-04-04	17.34	17.47	17.25	17.45	491710
2013-04-05	17.31	17.57	17.24	17.54	254607
2013-04-08	17.54	17.74	17.50	17.73	328779
2013-04-09	17.75	17.76	17.48	17.50	446837
2013-04-10	17.47	17.55	17.39	17.50	343129
2013-04-11	17.50	17.53	17.36	17.47	279989
2013-04-12	17.44	17.50	17.30	17.41	331614
2013-04-15	17.41	17.41	16.92	16.94	773857
2013-04-16	17.01	17.25	16.96	17.23	478986
2013-04-17	17.16	17.17	17.00	17.15	539264
2013-04-18	17.10	17.27	16.97	17.04	324521
2013-04-19	17.06	17.09	16.97	17.04	543738
2013-04-22	17.13	17.27	16.96	17.08	366856
2013-04-23	17.23	17.23	16.98	17.16	338128
2013-04-24	17.20	17.30	17.09	17.29	330950
2013-04-25	17.33	17.40	17.28	17.36	251533
2013-04-26	17.37	17.50	17.31	17.48	391285
2013-04-29	17.55	17.65	17.46	17.63	261635
2013-04-30	17.61	17.82	17.51	17.74	516373
2013-05-01	17.75	17.76	17.39	17.52	442111
2013-05-02	17.54	17.85	17.54	17.80	328610
2013-05-03	17.85	17.94	17.73	17.74	361377
2013-05-06	17.90	17.98	17.85	17.92	274255
2013-05-07	17.92	18.15	17.90	18.15	359516
2013-05-08	18.15	18.27	18.15	18.27	561938
2013-05-09	18.19	18.28	18.06	18.13	239344
2013-05-10	18.17	18.21	18.02	18.14	307770
2013-05-13	18.12	18.12	17.85	18.02	238426
2013-05-14	18.00	18.07	17.60	17.64	307532
2013-05-15	17.60	17.72	17.30	17.70	610252
2013-05-16	17.72	18.04	17.59	18.03	284001
2013-05-17	18.03	18.13	17.97	18.13	257667
2013-05-20	18.14	18.22	18.05	18.15	218287
2013-05-21	18.00	18.17	17.99	18.03	417153
2013-05-22	18.03	18.20	17.61	17.74	295241
2013-05-23	17.45	17.62	17.20	17.60	441273
2013-05-24	17.50	17.70	17.40	17.70	204013
2013-05-28	17.80	17.98	17.51	17.63	433691
2013-05-29	17.62	17.62	16.78	17.40	791216
2013-05-30	17.40	17.48	17.02	17.22	266032
2013-05-31	17.19	17.26	16.60	16.67	574105
2013-06-03	16.63	16.99	16.36	16.66	594603
2013-06-04	16.64	17.07	16.58	16.65	453012
2013-06-05	16.67	16.67	16.37	16.43	326854
2013-06-06	16.42	16.70	16.28	16.69	457285
2013-06-07	16.77	16.94	16.44	16.67	237358
2013-06-10	16.73	16.83	16.53	16.59	156352
2013-06-11	16.50	16.65	16.30	16.41	248722
2013-06-12	16.54	16.62	16.02	16.20	431598
2013-06-13	16.25	16.82	16.07	16.70	244225
2013-06-14	16.75	17.00	16.57	16.66	202924
2013-06-17	16.80	16.95	16.55	16.68	279473
2013-06-18	16.68	17.00	16.50	16.98	249440
2013-06-19	17.00	17.10	16.66	16.70	232984
2013-06-20	16.50	16.52	15.55	15.85	824642
2013-06-21	15.94	16.29	15.80	16.22	758491
2013-06-24	16.05	16.09	15.78	15.97	867890
2013-06-25	16.04	16.29	15.92	16.23	487979
2013-06-26	15.99	16.26	15.89	15.93	509828
2013-06-27	16.05	16.11	15.91	16.04	210955
2013-06-28	16.00	16.17	15.87	15.88	650659
2013-07-01	15.97	16.06	15.83	15.90	262374
2013-07-02	15.94	16.09	15.81	15.82	253638
2013-07-03	15.81	15.89	15.46	15.82	226907
2013-07-05	15.86	15.86	15.14	15.82	603805
2013-07-08	15.79	16.10	15.72	15.77	309741
2013-07-09	15.91	16.26	15.83	15.94	442577
2013-07-10	15.89	16.02	15.50	15.99	359987
2013-07-11	16.09	16.36	16.05	16.35	302621
2013-07-12	16.37	16.37	15.91	16.09	222556
2013-07-15	16.12	16.28	16.10	16.22	177190
2013-07-16	16.28	16.32	15.91	16.22	387641
2013-07-17	16.33	16.37	16.16	16.22	475003
2013-07-18	16.28	16.33	16.11	16.24	149471
2013-07-19	16.21	16.32	16.10	16.22	219295
2013-07-22	16.29	16.33	16.12	16.18	145022
2013-07-23	16.25	16.35	16.12	16.20	271989
2013-07-24	16.25	16.28	15.71	16.17	414632
2013-07-25	16.16	16.27	16.08	16.17	228705
2013-07-26	16.10	16.32	16.05	16.20	182755
2013-07-29	16.22	16.27	16.07	16.19	81397
2013-07-30	16.25	16.31	15.96	15.98	96229
2013-07-31	16.00	16.18	15.72	16.03	389807
2013-08-01	16.04	16.25	15.56	15.63	368714
2013-08-02	15.61	15.71	15.53	15.67	213095
2013-08-05	15.61	15.62	15.46	15.61	283605
2013-08-06	15.60	15.69	15.50	15.60	195667
2013-08-07	15.60	15.67	15.50	15.63	157454
2013-08-08	15.71	15.76	15.49	15.57	395776
2013-08-09	15.62	15.69	15.52	15.59	184327
2013-08-12	15.63	15.64	15.45	15.57	132604
2013-08-13	15.55	15.61	15.35	15.44	172735
2013-08-14	15.41	15.55	15.40	15.51	267680
2013-08-15	15.44	15.61	15.36	15.38	305670
2013-08-16	15.37	15.42	15.22	15.24	331264
2013-08-19	15.27	15.27	14.56	14.76	780305
2013-08-20	14.79	15.00	14.76	14.90	363359
2013-08-21	14.87	14.96	14.78	14.85	204403
2013-08-22	14.85	15.03	14.81	15.02	156877
2013-08-23	15.10	15.28	14.98	15.25	137761
2013-08-26	15.28	15.28	14.97	15.06	192716
2013-08-27	14.95	15.26	14.91	15.12	204738
2013-08-28	15.11	15.11	14.82	14.90	181259
2013-08-29	14.90	15.12	14.87	15.11	122182
2013-08-30	15.12	15.13	14.96	15.02	167797
2013-09-03	15.14	15.14	14.68	14.84	364428
2013-09-04	14.83	14.99	14.79	14.80	584587
2013-09-05	14.86	14.98	14.75	14.88	150588
2013-09-06	15.00	15.12	14.95	15.09	258733
2013-09-09	15.13	15.21	15.08	15.13	173993
2013-09-10	15.15	15.24	15.06	15.12	271695
2013-09-11	15.15	15.50	15.10	15.48	195958
2013-09-12	15.47	15.55	15.40	15.41	157724
2013-09-13	15.49	15.64	15.36	15.41	126559
2013-09-16	15.56	15.72	15.48	15.55	186356
2013-09-17	15.60	15.65	15.49	15.60	150849
2013-09-18	15.63	16.07	15.49	15.76	310067
2013-09-19	15.77	15.95	15.58	15.72	172141
2013-09-20	15.73	15.92	15.56	15.90	288333
2013-09-23	15.95	16.03	15.83	15.99	179088
2013-09-24	16.00	16.05	15.66	15.69	229923
2013-09-25	15.76	15.91	15.61	15.62	227848
2013-09-26	15.28	15.37	15.20	15.36	141638
2013-09-27	15.29	15.40	15.10	15.15	138492
2013-09-30	15.06	15.29	15.06	15.27	322837
2013-10-01	15.31	15.53	15.28	15.33	210655
2013-10-02	15.32	15.49	15.27	15.43	165688
2013-10-03	15.37	15.45	15.28	15.38	193947
2013-10-04	15.46	15.50	15.30	15.34	146958
2013-10-07	15.24	15.50	15.24	15.40	160517
2013-10-08	15.44	15.57	15.23	15.29	218058
2013-10-09	15.29	15.45	15.21	15.41	142355
2013-10-10	15.53	15.69	15.48	15.65	159465
2013-10-11	15.70	15.79	15.54	15.79	155006
2013-10-14	15.76	15.83	15.64	15.82	192198
2013-10-15	15.74	15.79	15.61	15.69	176807
2013-10-16	15.75	15.75	15.54	15.54	190579
2013-10-17	15.54	15.86	15.54	15.86	210003
2013-10-18	15.94	15.94	15.70	15.76	276376
2013-10-21	15.83	15.88	15.61	15.73	203752
2013-10-22	15.73	15.91	15.73	15.85	384534
2013-10-23	15.80	16.29	15.76	16.19	278419
2013-10-24	16.27	16.30	16.20	16.30	148596
2013-10-25	16.36	16.36	16.16	16.28	132282
2013-10-28	16.28	16.43	16.18	16.43	180604
2013-10-29	16.44	16.44	16.08	16.20	194808
2013-10-30	16.17	16.28	15.97	16.06	152081
2013-10-31	16.11	16.15	15.95	16.11	242932
2013-11-01	16.10	16.19	15.98	16.17	259567
2013-11-04	16.26	16.34	16.10	16.18	271797
2013-11-05	16.17	16.26	16.10	16.15	183514
2013-11-06	16.28	16.49	16.26	16.37	232951
2013-11-07	16.46	16.48	16.13	16.27	177666
2013-11-08	16.26	16.28	16.05	16.19	276483
2013-11-11	16.16	16.18	16.08	16.14	149857
2013-11-12	16.16	16.27	16.10	16.20	208995
2013-11-13	16.15	16.39	16.15	16.28	140126
2013-11-14	16.32	16.78	16.27	16.66	336103
2013-11-15	16.65	16.68	16.41	16.55	214638
2013-11-18	16.55	16.55	16.35	16.41	171843
2013-11-19	16.40	16.53	16.25	16.27	142494
2013-11-20	16.27	16.43	16.20	16.27	149016
2013-11-21	16.32	16.40	16.19	16.30	161379
2013-11-22	16.34	16.43	16.23	16.38	84594
2013-11-25	16.44	16.60	16.37	16.51	112418
2013-11-26	16.56	16.58	16.44	16.51	96113
2013-11-27	16.50	16.65	16.43	16.65	138362
2013-11-29	16.74	16.74	16.60	16.63	98964
2013-12-02	16.71	16.71	16.31	16.41	256657
2013-12-03	16.33	16.50	16.20	16.26	259383
2013-12-04	16.20	16.47	16.20	16.38	245095
2013-12-05	16.41	16.53	16.33	16.46	141968
2013-12-06	16.56	16.60	16.49	16.50	274115
2013-12-09	16.55	16.66	16.35	16.66	189855
2013-12-10	16.68	16.86	16.68	16.77	282659
2013-12-11	16.80	16.80	16.57	16.66	158747
2013-12-12	16.62	16.65	16.41	16.50	231093
2013-12-13	16.50	16.63	16.46	16.56	166572
2013-12-16	16.56	16.58	16.51	16.56	165564
2013-12-17	16.60	16.66	16.55	16.58	252554
2013-12-18	16.64	16.81	16.50	16.80	270766
2013-12-19	16.79	16.79	16.49	16.49	191688
2013-12-20	16.49	16.83	16.49	16.82	302513
2013-12-23	16.80	16.95	16.66	16.67	228679
2013-12-24	16.63	16.87	16.63	16.86	93723
2013-12-26	16.93	16.97	16.74	16.75	212247
2013-12-27	16.35	16.43	16.25	16.42	241692
2013-12-30	16.36	16.41	16.31	16.32	152192
2013-12-31	16.33	16.35	16.22	16.25	355960
2014-01-02	16.25	16.38	16.22	16.37	162280
2014-01-03	16.36	16.50	16.36	16.44	103992
2014-01-06	16.46	16.67	16.44	16.60	184836
2014-01-07	16.61	16.70	16.48	16.70	194857
2014-01-08	16.65	16.65	16.49	16.58	153725
2014-01-09	16.65	16.66	16.50	16.55	140981
2014-01-10	16.63	16.66	16.55	16.59	124937
2014-01-13	16.64	16.67	16.54	16.67	216403
2014-01-14	16.70	16.75	16.57	16.61	227551
2014-01-15	16.58	16.74	16.58	16.63	200592
2014-01-16	16.66	16.71	16.45	16.55	167309
2014-01-17	16.48	16.64	16.47	16.61	139984
2014-01-21	16.61	16.73	16.60	16.71	177986
2014-01-22	16.70	16.79	16.62	16.73	178108
2014-01-23	16.70	16.76	16.65	16.68	313702
2014-01-24	16.68	16.71	16.53	16.60	275789
2014-01-27	16.64	16.66	16.50	16.53	260183
2014-01-28	16.49	16.60	16.46	16.55	487035
2014-01-29	16.49	16.60	16.45	16.57	384125
2014-01-30	16.63	16.73	16.54	16.64	199855
2014-01-31	16.47	16.82	16.47	16.82	384982
2014-02-03	16.53	16.72	16.37	16.38	400403
2014-02-04	16.40	16.50	16.19	16.25	382552
2014-02-05	16.25	16.34	16.19	16.23	395194
2014-02-06	16.32	16.37	16.19	16.26	259591
2014-02-07	16.27	16.43	16.21	16.43	306071
2014-02-10	16.47	16.57	16.26	16.50	212432
2014-02-11	16.48	16.50	16.30	16.41	186389
2014-02-12	16.37	16.45	16.36	16.40	169410
2014-02-13	16.36	16.66	16.30	16.63	233099
2014-02-14	16.64	16.70	16.51	16.66	129970
2014-02-18	16.58	16.93	16.58	16.90	381513
2014-02-19	16.90	16.92	16.60	16.62	213284
2014-02-20	16.65	16.71	16.60	16.71	119402
2014-02-21	16.78	16.86	16.63	16.75	189612
2014-02-24	16.75	16.82	16.57	16.59	179292
2014-02-25	16.60	16.71	16.52	16.59	199629
2014-02-26	16.59	16.59	16.51	16.57	162250
2014-02-27	16.41	16.67	16.30	16.65	249521
2014-02-28	16.68	16.78	16.57	16.74	358069
2014-03-03	16.76	16.85	16.61	16.81	282891
2014-03-04	16.89	16.90	16.75	16.83	606111
2014-03-05	16.86	16.96	16.79	16.90	427368
2014-03-06	16.88	16.96	16.81	16.82	186495
2014-03-07	16.84	16.84	16.54	16.57	150764
2014-03-10	16.60	16.79	16.52	16.78	260358
2014-03-11	16.71	16.75	16.38	16.42	984657
2014-03-12	16.40	16.67	16.37	16.65	839934
2014-03-13	16.67	16.82	16.65	16.80	305558
2014-03-14	16.83	17.00	16.74	16.96	276409
2014-03-17	16.99	17.03	16.83	16.89	214863
2014-03-18	16.90	16.94	16.80	16.93	235393
2014-03-19	16.95	16.95	16.71	16.79	168414
2014-03-20	16.81	16.89	16.72	16.79	263163
2014-03-21	16.86	16.98	16.81	16.98	341606
2014-03-24	16.95	17.05	16.81	17.01	252966
2014-03-25	17.05	17.05	16.89	16.90	274328
2014-03-26	16.92	16.92	16.73	16.73	324156
2014-03-27	16.31	16.49	16.20	16.40	274638
2014-03-28	16.36	16.65	16.36	16.53	170163
2014-03-31	16.56	16.70	16.51	16.63	328823
2014-04-01	16.57	16.79	16.50	16.79	296233
2014-04-02	16.76	16.86	16.69	16.82	219576
2014-04-03	16.79	16.86	16.69	16.79	232912
2014-04-04	16.83	16.92	16.68	16.73	286366
2014-04-07	16.70	16.92	16.67	16.89	349773
2014-04-08	16.86	17.00	16.83	16.89	199724
2014-04-09	16.87	16.90	16.77	16.86	206382
2014-04-10	16.88	17.03	16.77	16.78	209205
2014-04-11	16.72	16.85	16.69	16.74	242955
2014-04-14	16.81	16.86	16.68	16.76	143013
2014-04-15	16.84	16.91	16.71	16.85	254296
2014-04-16	16.89	16.90	16.78	16.85	171965
2014-04-17	16.84	17.07	16.76	17.03	330822
2014-04-21	16.97	17.10	16.96	17.09	229691
2014-04-22	17.10	17.12	16.97	17.12	183896
2014-04-23	17.14	17.17	17.06	17.09	153110
2014-04-24	17.14	17.18	16.93	17.02	125605
2014-04-25	17.00	17.12	16.95	17.05	231326
2014-04-28	17.07	17.12	16.97	17.04	93256
2014-04-29	17.06	17.11	16.91	16.91	181682
2014-04-30	16.80	17.05	16.60	17.01	241197
2014-05-01	16.38	16.45	16.26	16.33	6060856
2014-05-02	16.27	16.44	16.27	16.34	1202497
2014-05-05	16.37	16.53	16.32	16.45	1032436
2014-05-06	16.50	16.52	16.40	16.41	577349
2014-05-07	16.41	16.55	16.39	16.48	689906
2014-05-08	16.47	16.52	16.38	16.47	510706
2014-05-09	16.50	16.56	16.42	16.42	597031
2014-05-12	16.52	16.58	16.43	16.43	717523
2014-05-13	16.49	16.71	16.48	16.55	1066198
2014-05-14	16.58	16.65	16.49	16.57	286832
2014-05-15	16.52	16.62	16.38	16.40	456656
2014-05-16	16.35	16.50	16.30	16.49	300992
2014-05-19	16.47	16.48	16.37	16.45	284476
2014-05-20	16.46	16.48	16.37	16.44	401864
2014-05-21	16.49	16.56	16.38	16.50	568394
2014-05-22	16.51	16.58	16.42	16.52	295823
2014-05-23	16.60	16.69	16.53	16.63	253980
2014-05-27	16.68	16.77	16.66	16.73	442478
2014-05-28	16.74	16.87	16.74	16.78	804808
2014-05-29	16.82	16.87	16.73	16.76	370527
2014-05-30	16.73	16.82	16.70	16.75	1341612
2014-06-02	16.76	16.83	16.65	16.73	346221
2014-06-03	16.72	16.76	16.60	16.64	260967
2014-06-04	16.66	16.75	16.56	16.74	254165
2014-06-05	16.77	16.80	16.73	16.76	498920
2014-06-06	16.84	16.98	16.81	16.97	224150
2014-06-09	16.98	17.12	16.89	17.04	1346648
2014-06-10	17.03	17.03	16.78	16.79	343379
2014-06-11	16.78	16.85	16.64	16.71	402160
2014-06-12	16.75	16.75	16.49	16.68	387347
2014-06-13	16.77	16.77	16.60	16.68	356042
2014-06-16	16.70	16.72	16.58	16.64	258618
2014-06-17	16.65	16.70	16.58	16.60	451155
2014-06-18	16.67	16.67	16.58	16.63	400838
2014-06-19	16.69	16.70	16.60	16.64	339279
2014-06-20	16.65	16.68	16.58	16.65	694185
2014-06-23	16.65	16.69	16.62	16.65	387600
2014-06-24	16.68	16.71	16.58	16.59	445906
2014-06-25	16.60	16.61	16.49	16.59	365943
2014-06-26	16.22	16.49	16.22	16.39	465680
2014-06-27	16.41	16.49	16.38	16.40	802910
2014-06-30	16.43	16.54	16.33	16.49	524164
2014-07-01	16.58	16.65	16.50	16.51	817670
2014-07-02	16.51	16.63	16.41	16.63	488426
2014-07-03	16.61	16.61	16.39	16.41	314117
2014-07-07	16.46	16.48	16.39	16.39	285442
2014-07-08	16.43	16.65	16.38	16.59	495973
2014-07-09	16.59	16.59	16.48	16.56	293149
2014-07-10	16.46	16.57	16.45	16.53	271781
2014-07-11	16.51	16.54	16.47	16.50	216331
2014-07-14	16.55	16.65	16.54	16.61	298610
2014-07-15	16.65	16.65	16.50	16.61	331476
2014-07-16	16.65	16.69	16.53	16.59	300177
2014-07-17	16.54	16.63	16.51	16.55	377954
2014-07-18	16.53	16.63	16.51	16.55	225203
2014-07-21	16.51	16.52	16.40	16.46	186542
2014-07-22	16.46	16.56	16.43	16.52	240398
2014-07-23	16.50	16.56	16.47	16.52	195674
2014-07-24	16.54	16.57	16.42	16.44	182280
2014-07-25	16.41	16.47	16.35	16.40	299253
2014-07-28	16.37	16.49	16.37	16.41	262368
2014-07-29	16.37	16.53	16.32	16.36	270922
2014-07-30	16.53	16.75	16.45	16.65	519499
2014-07-31	16.70	16.70	16.51	16.57	364027
2014-08-01	16.58	16.61	16.27	16.36	650019
2014-08-04	16.45	16.49	16.38	16.48	434227
2014-08-05	16.50	16.56	16.39	16.46	460124
2014-08-06	16.40	16.57	16.35	16.54	288392
2014-08-07	16.60	16.71	16.49	16.57	351594
2014-08-08	16.55	16.59	16.46	16.57	234641
2014-08-11	16.59	16.67	16.55	16.63	189523
2014-08-12	16.66	16.71	16.43	16.45	472599
2014-08-13	16.43	16.46	16.36	16.44	650882
2014-08-14	16.45	16.61	16.44	16.58	255764
2014-08-15	16.65	16.71	16.59	16.71	355368
2014-08-18	16.78	16.80	16.70	16.74	261343
2014-08-19	16.81	16.81	16.73	16.74	224052
2014-08-20	16.74	16.74	16.60	16.74	214565
2014-08-21	16.65	16.78	16.65	16.69	177127
2014-08-22	16.74	16.74	16.59	16.62	170873
2014-08-25	16.63	16.67	16.57	16.61	232174
2014-08-26	16.64	16.74	16.56	16.74	257171
2014-08-27	16.77	16.78	16.69	16.76	271691
2014-08-28	16.71	16.76	16.66	16.68	196476
2014-08-29	16.71	16.84	16.71	16.82	290968
2014-09-02	16.89	16.90	16.71	16.72	248791
2014-09-03	16.76	16.82	16.67	16.67	446408
2014-09-04	16.71	16.79	16.65	16.73	254364
2014-09-05	16.74	16.84	16.73	16.81	183263
2014-09-08	16.83	16.92	16.82	16.92	377227
2014-09-09	16.95	16.95	16.83	16.85	286977
2014-09-10	16.85	16.88	16.70	16.76	232437
2014-09-11	16.76	16.84	16.73	16.84	208874
2014-09-12	16.86	16.87	16.58	16.61	552842
2014-09-15	16.63	16.65	16.46	16.56	530611
2014-09-16	16.57	16.63	16.46	16.53	325941
2014-09-17	16.59	16.65	16.41	16.42	378204
2014-09-18	16.45	16.51	16.39	16.51	341833
2014-09-19	16.51	16.63	16.45	16.56	636486
2014-09-22	16.56	16.61	16.40	16.43	368072
2014-09-23	16.45	16.45	16.35	16.40	382442
2014-09-24	16.49	16.49	16.32	16.35	578662
2014-09-25	16.41	16.41	16.28	16.35	471869
2014-09-26	15.99	16.08	15.87	16.06	493433
2014-09-29	16.01	16.05	15.86	15.92	419264
2014-09-30	15.95	15.95	15.71	15.71	414736
2014-10-01	15.73	15.81	15.66	15.75	403303
2014-10-02	15.74	15.82	15.62	15.76	320155
2014-10-03	15.87	15.89	15.66	15.87	280416
2014-10-06	15.91	15.99	15.80	15.87	261986
2014-10-07	15.83	15.98	15.79	15.80	221413
2014-10-08	15.78	16.16	15.78	16.16	353829
2014-10-09	16.16	16.27	16.06	16.11	411480
2014-10-10	16.09	16.30	16.01	16.01	301622
2014-10-13	16.01	16.18	16.01	16.03	263387
2014-10-14	16.08	16.20	15.98	16.00	380780
2014-10-15	15.98	16.00	15.73	15.90	600971
2014-10-16	15.81	16.15	15.81	16.11	439796
2014-10-17	16.21	16.21	15.96	15.97	294458
2014-10-20	15.98	16.13	15.96	16.11	316538
2014-10-21	16.14	16.34	16.09	16.28	279808
2014-10-22	16.33	16.40	16.28	16.30	374750
2014-10-23	16.39	16.47	16.33	16.36	268149
2014-10-24	16.38	16.40	16.27	16.35	149842
2014-10-27	16.35	16.46	16.28	16.40	249549
2014-10-28	16.42	16.52	16.32	16.52	277306
2014-10-29	16.45	16.45	16.03	16.19	689079
2014-10-30	16.09	16.38	16.07	16.36	362791
2014-10-31	16.46	16.46	16.29	16.44	383458
2014-11-03	16.44	16.47	16.31	16.35	331120
2014-11-04	16.32	16.33	16.13	16.18	232288
2014-11-05	16.25	16.39	16.20	16.39	249485
2014-11-06	16.41	16.46	16.33	16.45	239005
2014-11-07	16.45	16.47	16.35	16.45	368480
2014-11-10	16.49	16.60	16.47	16.58	404828
2014-11-11	16.55	16.60	16.46	16.51	223961
2014-11-12	16.52	16.55	16.40	16.50	241970
2014-11-13	16.53	16.59	16.51	16.52	49244
2014-11-14	16.43	16.57	16.43	16.44	149810
2014-11-17	16.44	16.51	16.34	16.46	225724
2014-11-18	16.57	16.66	16.49	16.59	206061
2014-11-19	16.60	16.62	16.38	16.42	210179
2014-11-20	16.47	16.49	16.31	16.42	463650
2014-11-21	16.53	16.57	16.35	16.40	229338
2014-11-24	16.46	16.52	16.37	16.51	174454
2014-11-25	16.54	16.57	16.50	16.53	156068
2014-11-26	16.54	16.68	16.49	16.65	174159
2014-11-28	16.70	16.74	16.60	16.68	190712
2014-12-01	16.69	16.74	16.50	16.51	212140
2014-12-02	16.59	16.80	16.56	16.70	214244
2014-12-03	16.73	16.79	16.63	16.64	188428
2014-12-04	16.70	16.72	16.56	16.69	209015
2014-12-05	16.64	16.75	16.62	16.68	318620
2014-12-08	16.69	16.70	16.53	16.62	218312
2014-12-09	16.52	16.78	16.52	16.74	290695
2014-12-10	16.74	16.75	16.51	16.56	169637
2014-12-11	16.53	16.77	16.51	16.69	386953
2014-12-12	16.59	16.71	16.45	16.45	261945
2014-12-15	16.51	16.51	16.26	16.34	250319
2014-12-16	16.34	16.51	16.29	16.30	339128
2014-12-17	16.28	16.74	16.28	16.73	282761
2014-12-18	16.78	16.86	16.69	16.84	339370
2014-12-19	16.85	16.96	16.78	16.92	537719
2014-12-22	16.97	17.00	16.87	16.98	240926
2014-12-23	17.04	17.04	16.80	16.90	238672
2014-12-24	16.87	16.90	16.66	16.86	161703
2014-12-26	16.85	16.95	16.79	16.88	200914
2014-12-29	16.56	16.76	16.47	16.60	256978
2014-12-30	16.60	16.66	16.51	16.63	154833
2014-12-31	16.72	16.79	16.32	16.36	230013
2015-01-02	16.49	16.55	16.35	16.54	184558
2015-01-05	16.47	16.63	16.45	16.51	387431
2015-01-06	16.60	16.64	16.37	16.42	225809
2015-01-07	16.48	16.65	16.44	16.63	492808
2015-01-08	16.69	16.69	16.45	16.49	440696
2015-01-09	16.48	16.51	16.37	16.41	365452
2015-01-12	16.40	16.49	16.25	16.37	406959
2015-01-13	16.45	16.52	16.35	16.43	276826
2015-01-14	16.32	16.51	16.28	16.44	232740
2015-01-15	16.47	16.53	16.34	16.46	248825
2015-01-16	16.44	16.72	16.32	16.72	283411
2015-01-20	16.77	16.78	16.52	16.59	300069
2015-01-21	16.55	16.64	16.50	16.59	162037
2015-01-22	16.62	16.74	16.51	16.70	218130
2015-01-23	16.70	16.80	16.67	16.80	231262
2015-01-26	16.77	16.95	16.71	16.95	227347
2015-01-27	16.86	16.94	16.76	16.83	199628
2015-01-28	16.91	16.93	16.66	16.68	208271
2015-01-29	16.68	16.74	16.49	16.66	333298
2015-01-30	16.64	16.68	16.46	16.53	263662
2015-02-02	16.56	16.65	16.40	16.65	213530
2015-02-03	16.68	16.78	16.57	16.75	337093
2015-02-04	16.73	16.77	16.59	16.70	184650
2015-02-05	16.70	16.91	16.66	16.91	229853
2015-02-06	16.88	16.90	16.64	16.68	270039
2015-02-09	16.65	16.73	16.61	16.67	220700
2015-02-10	16.76	16.76	16.57	16.68	164722
2015-02-11	16.67	16.76	16.60	16.64	161544
2015-02-12	16.68	16.79	16.61	16.77	241216
2015-02-13	16.79	16.79	16.66	16.70	178607
2015-02-17	16.70	16.81	16.69	16.78	271967
2015-02-18	16.75	16.78	16.57	16.75	396031
2015-02-19	16.74	16.78	16.60	16.66	137698
2015-02-20	16.60	16.74	16.60	16.73	201355
2015-02-23	16.73	16.73	16.55	16.68	183757
2015-02-24	16.61	16.66	16.55	16.62	208937
2015-02-25	16.60	16.77	16.60	16.63	177499
2015-02-26	16.73	17.28	16.73	17.09	1056320
2015-02-27	17.12	17.26	17.09	17.09	468903
2015-03-02	17.16	17.44	17.16	17.42	660132
2015-03-03	17.36	17.46	17.23	17.42	375813
2015-03-04	17.40	17.52	17.30	17.52	378796
2015-03-05	16.77	16.90	16.71	16.78	8642678
2015-03-06	16.77	16.82	16.50	16.64	1653671
2015-03-09	16.71	16.84	16.67	16.75	1275618
2015-03-10	16.76	16.80	16.68	16.75	878079
2015-03-11	16.74	16.82	16.68	16.77	976136
2015-03-12	16.75	16.88	16.75	16.84	663273
2015-03-13	16.86	16.90	16.72	16.75	957142
2015-03-16	16.82	16.90	16.79	16.81	560342
2015-03-17	16.84	16.95	16.82	16.93	663226
2015-03-18	16.93	17.11	16.89	17.06	1091766
2015-03-19	17.06	17.20	17.00	17.14	708744
2015-03-20	17.20	17.69	17.13	17.67	1598355
2015-03-23	17.67	17.68	17.31	17.52	1202621
2015-03-24	17.50	17.65	17.37	17.55	911971
2015-03-25	17.62	17.73	17.51	17.53	1004828
2015-03-26	17.57	17.63	17.40	17.54	1369018
2015-03-27	17.11	17.14	16.99	17.07	725481
2015-03-30	17.09	17.22	17.07	17.10	733663
2015-03-31	17.10	17.26	17.02	17.18	1946439
2015-04-01	17.20	17.38	17.11	17.24	803491
2015-04-02	17.28	17.35	17.21	17.28	449166
2015-04-06	17.31	17.42	17.26	17.36	391789
2015-04-07	17.32	17.34	17.10	17.22	437619
2015-04-08	17.27	17.37	17.18	17.30	448243
2015-04-09	17.25	17.32	17.09	17.15	351083
2015-04-10	17.15	17.33	17.15	17.22	383460
2015-04-13	17.28	17.29	17.17	17.25	353924
2015-04-14	17.28	17.33	17.25	17.28	299693
2015-04-15	17.28	17.31	17.16	17.16	514794
2015-04-16	17.20	17.28	17.08	17.10	777649
2015-04-17	17.07	17.11	17.05	17.10	681157
2015-04-20	17.14	17.21	17.07	17.09	500921
2015-04-21	17.14	17.17	17.06	17.10	321543
2015-04-22	17.12	17.17	16.99	17.05	642386
2015-04-23	17.08	17.28	17.08	17.21	452640
2015-04-24	17.23	17.36	17.21	17.28	345484
2015-04-27	17.36	17.47	17.16	17.23	362621
2015-04-28	17.17	17.34	17.11	17.27	454325
2015-04-29	17.22	17.28	17.08	17.10	363731
2015-04-30	17.11	17.14	16.95	17.09	642578
2015-05-01	17.11	17.25	17.06	17.16	473626
2015-05-04	17.17	17.27	17.07	17.18	484940
2015-05-05	17.14	17.27	17.06	17.17	527427
2015-05-06	17.20	17.21	16.95	17.00	401846
2015-05-07	16.95	17.03	16.81	16.99	491197
2015-05-08	17.10	17.19	17.00	17.06	286504
2015-05-11	17.07	17.17	17.01	17.04	361716
2015-05-12	17.01	17.08	16.87	17.07	298673
2015-05-13	17.13	17.16	17.00	17.05	259102
2015-05-14	17.12	17.30	17.11	17.29	413062
2015-05-15	17.32	17.44	17.22	17.41	369497
2015-05-18	17.41	17.41	17.24	17.39	335206
2015-05-19	17.41	17.41	17.28	17.35	314852
2015-05-20	17.33	17.35	17.22	17.31	306987
2015-05-21	17.29	17.36	17.18	17.24	286682
2015-05-22	17.19	17.30	17.13	17.20	314869
2015-05-26	17.20	17.20	17.01	17.11	337734
2015-05-27	17.14	17.36	17.10	17.34	314609
2015-05-28	17.31	17.36	17.26	17.35	314337
2015-05-29	17.31	17.39	17.15	17.17	360079
2015-06-01	17.21	17.38	17.17	17.37	281958
2015-06-02	17.35	17.43	17.28	17.39	723948
2015-06-03	17.34	17.37	17.18	17.22	343059
2015-06-04	17.22	17.23	17.10	17.17	289260
2015-06-05	17.06	17.10	17.00	17.05	406086
2015-06-08	17.05	17.07	16.99	17.01	270403
2015-06-09	16.99	17.01	16.88	16.95	312227
2015-06-10	16.95	17.08	16.92	16.99	376494
2015-06-11	17.05	17.13	16.97	17.10	491188
2015-06-12	17.09	17.09	16.96	17.08	236111
2015-06-15	17.08	17.14	16.96	17.03	344792
2015-06-16	17.08	17.21	17.01	17.16	433679
2015-06-17	17.19	17.30	17.12	17.27	367357
2015-06-18	17.32	17.42	17.27	17.35	565273
2015-06-19	17.39	17.56	17.30	17.56	1108307
2015-06-22	17.62	17.62	17.46	17.48	549030
2015-06-23	17.47	17.48	17.39	17.45	361961
2015-06-24	17.45	17.45	17.34	17.37	380432
2015-06-25	17.40	17.53	17.31	17.37	807230
2015-06-26	17.01	17.08	16.67	16.80	824723
2015-06-29	16.75	16.88	16.44	16.48	443369
2015-06-30	16.51	16.64	16.42	16.43	557954
2015-07-01	16.51	16.71	16.40	16.69	417630
2015-07-02	16.75	16.88	16.55	16.57	318607
2015-07-06	16.60	16.91	16.52	16.89	491846
2015-07-07	16.94	16.99	16.76	16.83	532645
2015-07-08	16.75	16.90	16.75	16.78	358172
2015-07-09	16.86	16.98	16.61	16.69	416824
2015-07-10	16.74	16.97	16.70	16.90	417590
2015-07-13	16.95	17.01	16.82	16.90	591946
2015-07-14	16.97	17.10	16.95	17.03	450979
2015-07-15	17.05	17.07	16.95	17.02	276137
2015-07-16	17.02	17.13	16.92	16.98	391060
2015-07-17	16.98	17.03	16.89	16.99	276354
2015-07-20	16.99	16.99	16.83	16.87	283016
2015-07-21	16.87	16.94	16.69	16.72	347149
2015-07-22	16.75	16.84	16.71	16.75	226535
2015-07-23	16.75	16.76	16.45	16.49	575001
2015-07-24	16.50	16.62	16.28	16.31	457171
2015-07-27	16.30	16.45	16.21	16.40	240038
2015-07-28	16.45	16.55	16.36	16.42	338745
2015-07-29	16.43	16.68	16.33	16.64	435133
2015-07-30	16.67	16.82	16.62	16.79	346961
2015-07-31	16.83	16.97	16.79	16.88	379361
2015-08-03	16.87	16.95	16.81	16.90	330349
2015-08-04	16.90	16.95	16.78	16.92	374334
2015-08-05	16.92	16.92	16.73	16.87	277830
2015-08-06	16.87	16.99	16.74	16.87	499398
2015-08-07	16.83	16.93	16.73	16.86	390434
2015-08-10	16.89	16.95	16.84	16.93	327217
2015-08-11	16.98	17.14	16.92	17.12	295606
2015-08-12	17.09	17.13	16.89	16.99	286645
2015-08-13	16.97	17.09	16.88	16.99	328645
2015-08-14	16.97	17.17	16.91	17.14	392206
2015-08-17	17.10	17.24	17.06	17.24	302797
2015-08-18	17.20	17.20	17.01	17.11	501938
2015-08-19	17.10	17.18	16.98	17.09	322313
2015-08-20	17.04	17.15	16.98	16.98	341198
2015-08-21	16.82	16.98	16.62	16.69	483369
2015-08-24	16.35	16.47	12.92	16.27	1268306
2015-08-25	16.49	16.54	16.31	16.36	430352
2015-08-26	16.59	16.59	16.31	16.45	546778
2015-08-27	16.52	16.80	16.41	16.57	396818
2015-08-28	16.52	16.57	16.39	16.49	312681
2015-08-31	16.48	16.54	16.34	16.37	530485
2015-09-01	16.26	16.30	16.04	16.15	697155
2015-09-02	16.23	16.28	16.09	16.26	788478
2015-09-03	16.29	16.36	16.26	16.29	301847
2015-09-04	16.22	16.26	16.07	16.15	298957
2015-09-08	16.27	16.29	16.15	16.19	477748
2015-09-09	16.24	16.30	16.05	16.08	380708
2015-09-10	16.07	16.16	16.05	16.13	210644
2015-09-11	16.11	16.43	16.11	16.31	316064
2015-09-14	16.32	16.43	16.29	16.42	181488
2015-09-15	16.43	16.48	16.27	16.43	217308
2015-09-16	16.43	16.60	16.32	16.49	189675
2015-09-17	16.49	16.86	16.46	16.74	335804
2015-09-18	16.61	16.82	16.61	16.71	526283
2015-09-21	16.74	16.90	16.74	16.83	468991
2015-09-22	16.80	17.17	16.77	16.83	863973
2015-09-23	16.84	16.96	16.81	16.89	428243
2015-09-24	16.87	16.91	16.72	16.83	374585
2015-09-25	16.86	16.91	16.67	16.67	623194
2015-09-28	16.30	16.30	15.51	15.63	746007
2015-09-29	15.66	15.79	15.63	15.73	498216
2015-09-30	15.79	15.85	15.53	15.71	676925
2015-10-01	15.71	15.80	15.55	15.62	405644
2015-10-02	15.58	15.65	15.41	15.64	506648
2015-10-05	15.69	16.17	15.65	16.17	421659
2015-10-06	16.17	16.33	16.13	16.24	460679
2015-10-07	16.27	16.49	16.25	16.45	386356
2015-10-08	16.45	16.55	16.38	16.54	290301
2015-10-09	16.56	16.57	16.27	16.42	310142
2015-10-12	16.41	16.73	16.41	16.64	429366
2015-10-13	16.62	16.69	16.40	16.48	288559
2015-10-14	16.50	16.55	16.32	16.37	241281
2015-10-15	16.40	16.48	16.21	16.45	276664
2015-10-16	16.49	16.58	16.40	16.53	255402
2015-10-19	16.50	16.70	16.49	16.69	254253
2015-10-20	16.72	16.87	16.62	16.85	764391
2015-10-21	16.85	16.99	16.78	16.79	334863
2015-10-22	16.86	16.98	16.79	16.92	245022
2015-10-23	16.97	16.99	16.80	16.90	241069
2015-10-26	16.96	16.96	16.81	16.89	269881
2015-10-27	16.81	16.83	16.64	16.72	374458
2015-10-28	16.71	16.88	16.47	16.87	513818
2015-10-29	16.81	16.83	16.59	16.70	346551
2015-10-30	16.76	16.85	16.57	16.61	324802
2015-11-02	16.68	17.18	16.65	17.06	582794
2015-11-03	17.00	17.15	16.93	17.11	277114
2015-11-04	17.11	17.21	17.07	17.13	372936
2015-11-05	17.13	17.17	16.87	17.05	290123
2015-11-06	17.00	17.12	16.85	16.95	444064
2015-11-09	17.05	17.05	16.82	16.91	529360
2015-11-10	16.89	17.10	16.89	17.05	484833
2015-11-11	17.10	17.15	17.05	17.06	429536
2015-11-12	17.04	17.12	16.89	16.91	305914
2015-11-13	16.90	17.04	16.89	16.99	256850
2015-11-16	16.99	17.04	16.80	17.03	386034
2015-11-17	17.04	17.21	17.03	17.07	258242
2015-11-18	17.10	17.18	17.02	17.17	445516
2015-11-19	17.20	17.34	17.20	17.34	271105
2015-11-20	17.35	17.45	17.27	17.38	423620
2015-11-23	17.38	17.42	17.27	17.31	355164
2015-11-24	17.30	17.41	17.20	17.40	292055
2015-11-25	17.40	17.45	17.26	17.40	351312
2015-11-27	17.47	17.63	17.44	17.57	261655
2015-11-30	17.62	17.63	17.46	17.55	401414
2015-12-01	17.58	17.71	17.45	17.51	433919
2015-12-02	17.52	17.53	17.28	17.29	421238
2015-12-03	17.29	17.37	17.12	17.20	371946
2015-12-04	17.21	17.49	17.21	17.44	375558
2015-12-07	17.43	17.49	17.37	17.40	422005
2015-12-08	17.33	17.42	17.25	17.36	343282
2015-12-09	17.30	17.50	17.22	17.28	298725
2015-12-10	17.28	17.43	17.27	17.40	285188
2015-12-11	17.24	17.35	17.16	17.18	512295
2015-12-14	17.18	17.34	16.89	17.07	762260
2015-12-15	17.13	17.45	17.03	17.45	389491
2015-12-16	17.53	17.66	17.36	17.53	905967
2015-12-17	17.54	17.65	17.52	17.58	534916
2015-12-18	17.59	17.66	17.43	17.58	955389
2015-12-21	17.68	17.71	17.42	17.71	481586
2015-12-22	17.71	17.89	17.70	17.76	1220627
2015-12-23	17.85	18.25	17.82	17.95	1032059
2015-12-24	17.95	18.07	17.90	17.94	479867
2015-12-28	17.94	17.95	17.71	17.87	448983
2015-12-29	17.43	17.65	17.38	17.48	488024
2015-12-30	17.42	17.49	17.11	17.12	462772
2015-12-31	17.18	17.37	17.09	17.23	528406
2016-01-04	17.20	17.20	16.96	16.96	691243
2016-01-05	17.06	17.38	16.99	17.35	529130
2016-01-06	17.36	17.43	17.28	17.34	743777
2016-01-07	17.31	17.32	16.99	17.01	504907
2016-01-08	17.06	17.12	16.68	16.73	679615
2016-01-11	16.76	17.08	16.76	16.84	865877
2016-01-12	17.00	17.02	16.69	16.79	656107
2016-01-13	16.75	16.82	16.22	16.42	971728
2016-01-14	16.42	16.62	16.11	16.47	799464
2016-01-15	16.24	16.29	15.68	15.92	1276872
2016-01-19	16.00	16.05	15.41	15.49	1117427
2016-01-20	15.30	15.33	13.80	15.16	1980369
2016-01-21	14.79	15.35	14.79	15.13	705315
2016-01-22	15.24	15.74	15.18	15.66	791551
2016-01-25	15.60	15.62	15.30	15.30	489449
2016-01-26	15.34	15.66	15.09	15.57	748549
2016-01-27	15.55	15.63	15.27	15.36	528213
2016-01-28	15.49	15.67	15.35	15.53	495671
2016-01-29	15.60	15.90	15.54	15.90	646192
2016-02-01	15.83	15.96	15.64	15.83	516819
2016-02-02	15.78	15.86	15.50	15.86	560151
2016-02-03	15.87	16.00	15.66	15.90	635954
2016-02-04	15.88	15.90	15.68	15.75	390550
2016-02-05	15.72	15.91	15.69	15.70	562327
2016-02-08	15.70	15.70	15.34	15.61	943840
2016-02-09	15.45	15.54	15.21	15.48	720713
2016-02-10	15.64	15.95	15.36	15.71	590002
2016-02-11	15.62	15.62	15.03	15.28	938653
2016-02-12	15.36	15.56	15.23	15.47	665813
2016-02-16	15.54	15.90	15.42	15.80	620201
2016-02-17	15.84	16.12	15.84	16.00	716696
2016-02-18	16.02	16.44	16.00	16.42	811376
2016-02-19	16.31	16.42	16.20	16.24	357336
2016-02-22	16.31	16.69	16.29	16.53	457923
2016-02-23	16.49	16.68	16.43	16.57	382212
2016-02-24	16.48	16.68	16.12	16.57	426639
2016-02-25	16.65	16.99	16.62	16.93	342050
2016-02-26	16.26	16.28	15.39	15.52	2907316
2016-02-29	15.53	15.69	15.31	15.45	1875581
2016-03-01	15.56	15.68	15.47	15.60	1231762
2016-03-02	15.58	15.70	15.46	15.68	1090560
2016-03-03	15.66	15.89	15.64	15.82	746804
2016-03-04	15.84	16.03	15.79	15.95	614189
2016-03-07	15.93	16.11	15.79	15.95	513267
2016-03-08	15.99	15.99	15.67	15.81	817867
2016-03-09	15.84	15.96	15.65	15.94	814563
2016-03-10	15.99	16.01	15.65	15.82	506595
2016-03-11	15.90	16.13	15.89	16.07	634659
2016-03-14	16.07	16.08	15.85	15.91	881784
2016-03-15	15.83	15.97	15.56	15.86	651046
2016-03-16	15.90	16.26	15.73	16.16	772791
2016-03-17	16.20	16.59	16.10	16.42	757755
2016-03-18	16.52	16.52	16.19	16.28	1753459
2016-03-21	16.33	16.79	16.28	16.59	1275848
2016-03-22	16.60	16.80	16.39	16.66	1548350
2016-03-23	16.65	16.70	16.32	16.33	782259
2016-03-24	16.32	16.56	16.20	16.45	743772
2016-03-28	16.46	16.54	16.27	15.97	657346
2016-03-29	15.99	16.13	15.62	16.11	929887
2016-03-30	16.15	16.49	16.12	16.22	809124
2016-03-31	16.19	16.39	16.15	16.30	597151
2016-04-01	16.24	16.28	16.02	16.12	647555
2016-04-04	16.16	16.20	15.94	16.01	680422
2016-04-05	15.97	16.10	15.84	16.02	467551
2016-04-06	16.07	16.14	15.91	16.10	517832
2016-04-07	16.05	16.10	15.80	15.94	830667
2016-04-08	16.00	16.08	15.83	15.84	387228
2016-04-11	15.75	16.09	15.65	15.87	1040643
2016-04-12	15.83	16.15	15.82	15.89	704042
2016-04-13	15.95	16.05	15.89	15.99	389768
2016-04-14	16.00	16.05	15.93	15.98	463016
2016-04-15	15.98	16.02	15.82	15.95	585216
2016-04-18	15.99	16.03	15.87	15.97	534546
2016-04-19	15.99	16.12	15.95	16.08	550204
2016-04-20	16.08	16.13	15.88	15.90	484331
2016-04-21	15.88	15.91	15.55	15.63	751544
2016-04-22	15.71	15.79	15.61	15.70	683221
2016-04-25	15.65	15.92	15.60	15.89	672622
2016-04-26	15.93	16.06	15.79	15.96	612489
2016-04-27	15.83	15.98	15.67	15.95	653034
2016-04-28	15.85	16.00	15.78	15.96	422801
2016-04-29	15.93	15.96	15.74	15.93	480313
2016-05-02	15.94	16.07	15.84	15.91	458767
2016-05-03	15.85	15.88	15.70	15.75	561763
2016-05-04	15.73	15.88	15.67	15.85	748706
2016-05-05	15.90	15.99	15.84	15.86	453825
2016-05-06	15.82	15.95	15.81	15.93	443894
2016-05-09	15.95	16.22	15.93	16.14	860908
2016-05-10	16.15	16.20	15.90	16.02	739062
2016-05-11	16.05	16.09	15.97	15.98	530469
2016-05-12	16.02	16.08	15.86	15.97	389169
2016-05-13	15.97	16.03	15.82	15.92	727201
2016-05-16	15.90	16.02	15.88	16.02	501144
2016-05-17	15.95	16.03	15.72	15.79	709376
2016-05-18	15.74	15.80	15.60	15.70	1053346
2016-05-19	15.63	15.64	15.43	15.56	1350057
2016-05-20	15.63	15.76	15.62	15.76	524610
2016-05-23	15.82	15.87	15.70	15.71	466116
2016-05-24	15.78	15.94	15.76	15.86	761142
2016-05-25	15.86	15.95	15.74	15.87	560692
2016-05-26	15.87	16.02	15.81	15.96	818723
2016-05-27	15.99	16.07	15.91	16.04	351800
2016-05-31	16.07	16.23	15.99	16.21	801137
2016-06-01	16.16	16.35	16.14	16.34	541340
2016-06-02	16.37	16.40	16.26	16.34	484343
2016-06-03	16.42	16.48	16.34	16.46	380459
2016-06-06	16.50	16.55	16.39	16.41	680463
2016-06-07	16.43	16.49	16.33	16.39	372930
2016-06-08	16.44	16.56	16.37	16.51	544864
2016-06-09	16.53	16.60	16.47	16.57	479431
2016-06-10	16.56	16.60	16.42	16.49	403222
2016-06-13	16.50	16.55	16.35	16.38	367492
2016-06-14	16.42	16.42	16.25	16.31	862582
2016-06-15	16.33	16.54	16.31	16.48	472037
2016-06-16	16.45	16.56	16.35	16.56	537434
2016-06-17	16.61	16.61	16.31	16.40	2436385
2016-06-20	16.48	16.60	16.36	16.38	728636
2016-06-21	16.42	16.50	16.33	16.37	651436
2016-06-22	16.37	16.41	16.30	16.33	459685
2016-06-23	16.41	16.42	16.35	16.38	526975
2016-06-24	16.00	16.34	15.91	16.16	1758654
2016-06-27	16.16	16.17	15.83	15.41	1194220
2016-06-28	15.63	15.91	15.53	15.81	1050799
2016-06-29	15.94	16.08	15.86	15.97	886445
2016-06-30	15.95	16.07	15.82	16.07	580553
2016-07-01	16.13	16.19	15.86	15.95	529945
2016-07-05	15.90	16.05	15.78	15.86	698198
2016-07-06	15.75	16.06	15.69	16.05	1004285
2016-07-07	16.05	16.10	15.76	15.84	804387
2016-07-08	15.94	16.07	15.87	15.99	1026197
2016-07-11	15.98	16.16	15.92	16.12	909836
2016-07-12	16.15	16.23	16.13	16.18	737016
2016-07-13	16.21	16.22	16.09	16.19	500511
2016-07-14	16.15	16.17	16.04	16.08	627567
2016-07-15	16.12	16.15	16.00	16.14	406314
2016-07-18	16.22	16.38	16.17	16.36	732288
2016-07-19	16.30	16.52	16.30	16.52	715401
2016-07-20	16.52	16.61	16.44	16.59	442888
2016-07-21	16.58	16.61	16.52	16.55	355422
2016-07-22	16.55	16.72	16.55	16.68	421408
2016-07-25	16.69	16.74	16.52	16.52	731421
2016-07-26	16.52	16.63	16.50	16.53	612332
2016-07-27	16.40	16.61	16.21	16.23	1114108
2016-07-28	16.19	16.27	16.16	16.23	406243
2016-07-29	16.22	16.31	16.16	16.25	786715
2016-08-01	16.25	16.32	16.19	16.24	898326
2016-08-02	16.20	16.20	15.95	16.07	975900
2016-08-03	16.08	16.20	15.99	16.13	586796
2016-08-04	16.15	16.26	16.10	16.24	665529
2016-08-05	16.25	16.48	16.24	16.36	1044165
2016-08-08	16.41	16.48	16.29	16.32	779370
2016-08-09	16.29	16.42	16.29	16.38	328132
2016-08-10	16.39	16.47	16.26	16.29	442845
2016-08-11	16.36	16.42	16.27	16.37	403107
2016-08-12	16.43	16.57	16.37	16.49	884156
2016-08-15	16.47	16.54	16.35	16.35	635614
2016-08-16	16.31	16.32	16.22	16.24	512219
2016-08-17	16.22	16.35	16.12	16.28	559878
2016-08-18	16.29	16.40	16.21	16.28	427480
2016-08-19	16.30	16.33	16.18	16.25	710311
2016-08-22	16.27	16.32	16.19	16.26	503487
2016-08-23	16.32	16.37	16.27	16.31	414452
2016-08-24	16.32	16.32	16.22	16.22	1011480
2016-08-25	16.17	16.34	16.12	16.32	734248
2016-08-26	16.30	16.39	16.12	16.20	809975
2016-08-29	16.22	16.34	16.20	16.25	532848
2016-08-30	16.30	16.33	16.18	16.30	504663
2016-08-31	16.21	16.32	16.10	16.30	1212991
2016-09-01	16.30	16.51	16.25	16.48	1030315
2016-09-02	16.52	16.75	16.51	16.66	1210031
2016-09-06	16.70	16.76	16.57	16.76	1121505
2016-09-07	16.85	17.03	16.84	16.97	1144387
2016-09-08	16.97	17.02	16.93	16.97	603501
2016-09-09	16.92	16.94	16.58	16.58	1519876
2016-09-12	16.51	16.79	16.42	16.75	1455822
2016-09-13	16.69	16.80	16.50	16.60	1761639
2016-09-14	16.62	16.94	16.62	16.77	1364713
2016-09-15	16.75	16.80	16.54	16.72	1064739
2016-09-16	16.58	16.74	16.53	16.59	3380310
2016-09-19	16.66	17.00	16.65	16.94	1362212
2016-09-20	17.03	17.05	16.92	16.92	1058164
2016-09-21	17.00	17.06	16.83	17.03	982593
2016-09-22	17.10	17.27	17.04	17.24	1000855
2016-09-23	17.22	17.28	17.00	17.05	1299991
2016-09-26	17.08	17.25	17.06	17.12	1423655
2016-09-27	17.17	17.17	17.01	16.58	949441
2016-09-28	16.66	16.68	16.41	16.48	978082
2016-09-29	16.51	16.51	16.31	16.37	1264216
2016-09-30	16.43	16.48	16.32	16.37	1404206
2016-10-03	16.33	16.33	16.20	16.23	1285036
2016-10-04	16.28	16.28	15.85	15.89	1579822
2016-10-05	15.96	16.08	15.83	15.84	1065508
2016-10-06	15.84	15.85	15.67	15.67	1202655
2016-10-07	15.70	15.77	15.54	15.58	1139180
2016-10-10	15.59	15.80	15.59	15.79	685137
2016-10-11	15.81	15.83	15.72	15.77	680744
2016-10-12	15.76	16.10	15.73	16.01	723278
2016-10-13	16.08	16.27	16.05	16.15	819705
2016-10-14	16.17	16.26	16.10	16.14	599963
2016-10-17	16.25	16.25	16.13	16.14	431650
2016-10-18	16.20	16.32	16.13	16.25	775864
2016-10-19	16.25	16.29	16.17	16.24	597691
2016-10-20	16.25	16.30	16.18	16.26	734195
2016-10-21	16.17	16.34	16.17	16.29	509187
2016-10-24	16.33	16.49	16.33	16.46	514504
2016-10-25	16.45	16.54	16.43	16.50	831992
2016-10-26	16.47	16.55	16.42	16.50	927004
2016-10-27	16.58	16.91	16.58	16.83	1678751
2016-10-28	16.86	17.02	16.72	16.92	1188008
2016-10-31	16.96	17.10	16.83	16.92	1259423
2016-11-01	16.93	17.05	16.53	16.63	1792343
2016-11-02	16.66	16.79	16.58	16.74	803190
2016-11-03	16.74	16.81	16.68	16.75	592239
2016-11-04	16.77	16.96	16.70	16.80	702509
2016-11-07	16.93	17.06	16.85	16.88	918232
2016-11-08	16.79	16.87	16.74	16.84	893077
2016-11-09	16.50	17.01	16.41	16.85	1275714
2016-11-10	16.90	17.03	16.67	16.84	1498191
2016-11-11	16.84	17.05	16.82	16.88	1097583
2016-11-14	16.92	17.34	16.89	17.30	1260789
2016-11-15	17.27	17.27	16.97	17.08	1134831
2016-11-16	17.09	17.22	16.96	16.99	663623
2016-11-17	17.04	17.22	17.00	17.09	767432
2016-11-18	17.14	17.31	17.06	17.30	956532
2016-11-21	17.38	17.38	17.21	17.22	633015
2016-11-22	17.30	17.35	17.21	17.23	721435
2016-11-23	17.15	17.24	17.00	17.11	744387
2016-11-25	17.11	17.32	17.08	17.26	244389
2016-11-28	17.30	17.40	17.28	17.31	408949
2016-11-29	17.37	17.52	17.30	17.45	640204
2016-11-30	17.40	17.47	17.07	17.16	775472
2016-12-01	17.19	17.19	16.97	17.08	625982
2016-12-02	17.10	17.24	17.05	17.09	439534
2016-12-05	17.19	17.50	17.17	17.50	511515
2016-12-06	17.41	17.57	17.37	17.51	751399
2016-12-07	17.55	17.77	17.53	17.63	894158
2016-12-08	17.66	17.94	17.61	17.86	665489
2016-12-09	17.83	18.10	17.80	18.05	835341
2016-12-12	18.05	18.09	17.20	17.86	713098
2016-12-13	17.03	17.13	16.86	16.95	9658397
2016-12-14	17.02	17.08	16.74	16.81	2288099
2016-12-15	16.66	16.84	16.57	16.63	2117565
2016-12-16	16.72	16.97	16.70	16.79	1813771
2016-12-19	16.87	17.07	16.83	17.05	1377989
2016-12-20	17.00	17.12	16.93	16.99	1059733
2016-12-21	16.99	17.09	16.97	16.97	1059394
2016-12-22	17.03	17.13	16.93	16.99	883266
2016-12-23	17.05	17.07	16.88	16.98	992702
2016-12-27	17.01	17.08	16.99	16.55	1205437
2016-12-28	16.54	16.64	16.46	16.48	1560873
2016-12-29	16.46	16.72	16.46	16.68	1382251
2016-12-30	16.74	16.74	16.56	16.62	734193
2017-01-03	16.64	16.92	16.62	16.91	1068298
2017-01-04	16.94	17.16	16.93	17.15	1782657
2017-01-05	17.12	17.15	17.00	17.08	756472
2017-01-06	17.09	17.10	17.01	17.06	692242
2017-01-09	17.05	17.06	16.84	16.84	1058534
2017-01-10	16.90	17.01	16.87	16.99	1243817
2017-01-11	17.00	17.13	16.97	17.03	614076
2017-01-12	17.04	17.04	16.87	16.95	780683
2017-01-13	17.02	17.11	16.90	17.09	784731
2017-01-17	17.15	17.17	17.05	17.09	792889
2017-01-18	17.13	17.21	17.03	17.19	858529
2017-01-19	17.15	17.18	16.98	17.00	821696
2017-01-20	17.03	17.10	16.99	17.01	720607
2017-01-23	17.10	17.29	17.05	17.16	1026539
2017-01-24	17.20	17.44	17.20	17.36	1049341
2017-01-25	17.38	17.46	17.35	17.35	768581
2017-01-26	17.35	17.42	17.34	17.38	828563
2017-01-27	17.37	17.42	17.30	17.37	776720
2017-01-30	17.36	17.44	17.27	17.39	1490879
2017-01-31	17.34	17.44	17.07	17.41	1903512
2017-02-01	17.42	17.53	17.31	17.33	693857
2017-02-02	17.33	17.45	17.33	17.39	617496
2017-02-03	17.50	17.53	17.41	17.49	679137
2017-02-06	17.53	17.57	17.49	17.56	646154
2017-02-07	17.57	17.63	17.51	17.55	556832
2017-02-08	17.63	17.63	17.48	17.50	801375
2017-02-09	17.51	17.66	17.47	17.62	656481
2017-02-10	17.65	17.77	17.63	17.76	981404
2017-02-13	17.79	17.81	17.63	17.69	1056564
2017-02-14	17.69	17.72	17.59	17.68	660101
2017-02-15	17.64	17.64	17.44	17.54	1040481
2017-02-16	17.76	17.94	17.69	17.92	2351586
2017-02-17	17.93	17.95	17.74	17.80	1230138
2017-02-21	17.85	17.95	17.80	17.95	869093
2017-02-22	17.93	17.95	17.85	17.93	745487
2017-02-23	17.95	18.09	17.93	18.04	1280810
2017-02-24	18.03	18.07	17.91	17.97	749853
2017-02-27	17.99	18.06	17.92	17.98	930769
2017-02-28	18.06	18.39	18.00	18.39	2219559
2017-03-01	18.30	18.47	18.09	18.38	1837093
2017-03-02	18.28	18.35	18.17	18.20	1124958
2017-03-03	18.25	18.36	18.09	18.17	1507471
2017-03-06	18.20	18.21	18.10	18.19	764969
2017-03-07	18.12	18.32	18.12	18.25	841996
2017-03-08	18.33	18.38	18.03	18.04	919552
2017-03-09	18.04	18.15	17.76	17.83	1345838
2017-03-10	17.90	18.02	17.82	17.92	1157671
2017-03-13	17.96	18.14	17.87	17.91	1000985
2017-03-14	17.89	17.90	17.75	17.79	1175920
2017-03-15	17.90	18.12	17.85	18.04	1418643
2017-03-16	18.12	18.25	18.07	18.18	1469087
2017-03-17	18.19	18.38	18.19	18.34	2383515
2017-03-20	18.42	18.46	18.28	18.35	836809
2017-03-21	18.35	18.42	18.31	18.37	899411
2017-03-22	18.37	18.43	18.22	18.39	1090614
2017-03-23	18.40	18.60	18.34	18.50	885493
2017-03-24	18.52	18.72	18.38	18.58	1286800
2017-03-27	18.60	18.84	18.55	18.81	1214686
2017-03-28	18.82	19.03	18.74	18.47	2303310
2017-03-29	18.49	18.74	18.46	18.71	1516403
2017-03-30	18.71	18.76	18.66	18.72	851039
2017-03-31	18.74	18.83	18.70	18.81	1038877
2017-04-03	18.84	18.88	18.65	18.74	721574
2017-04-04	18.74	18.83	18.57	18.77	868269
2017-04-05	18.77	18.93	18.69	18.72	917293
2017-04-06	18.70	18.80	18.68	18.79	640031
2017-04-07	18.77	18.89	18.71	18.76	1031466
2017-04-10	18.80	18.85	18.69	18.73	1089923
2017-04-11	18.73	18.89	18.70	18.82	1184886
2017-04-12	18.81	18.83	18.73	18.78	638472
2017-04-13	18.80	18.86	18.72	18.72	1192404
2017-04-17	18.81	19.00	18.79	18.97	1044678
2017-04-18	19.00	19.00	18.79	18.88	680123
2017-04-19	18.93	18.93	18.75	18.80	577697
2017-04-20	18.84	18.91	18.72	18.84	761554
2017-04-21	18.88	18.94	18.80	18.83	809432
2017-04-24	18.83	18.89	18.75	18.88	1112477
2017-04-25	18.84	18.98	18.83	18.93	815699
2017-04-26	19.30	19.68	19.28	19.58	6787213
2017-04-27	19.65	19.92	19.31	19.36	13116788
2017-04-28	19.36	19.41	19.16	19.29	2468722
2017-05-01	19.33	19.37	19.23	19.31	1796934
2017-05-02	19.25	19.27	18.90	18.99	2416340
2017-05-03	18.94	18.97	18.26	18.40	3829111
2017-05-04	18.40	18.48	18.25	18.44	2052695
2017-05-05	18.45	18.71	18.39	18.59	1467288
2017-05-08	18.60	18.68	18.43	18.49	911562
2017-05-09	18.45	18.49	18.22	18.27	1414641
2017-05-10	18.35	18.44	18.26	18.34	917616
2017-05-11	18.30	18.34	18.20	18.28	656084
2017-05-12	18.25	18.31	18.13	18.16	925983
2017-05-15	18.16	18.37	18.14	18.23	1277609
2017-05-16	18.23	18.27	18.15	18.18	1037416
2017-05-17	18.12	18.22	18.08	18.21	1080725
2017-05-18	18.17	18.36	18.10	18.23	785628
2017-05-19	18.15	18.34	18.13	18.22	1837453
2017-05-22	18.25	18.42	18.24	18.38	688247
2017-05-23	18.46	18.72	18.40	18.68	1734593
2017-05-24	18.74	18.97	18.71	18.95	2278986
2017-05-25	19.00	19.00	18.84	18.95	1258163
2017-05-26	18.95	19.02	18.85	18.99	1135730
2017-05-30	18.99	19.04	18.86	18.98	1210798
2017-05-31	18.20	18.48	18.16	18.46	19931665
2017-06-01	18.49	18.62	18.38	18.48	2590520
2017-06-02	18.50	18.58	18.45	18.52	1658769
2017-06-05	18.50	18.56	18.43	18.44	1264695
2017-06-06	18.49	18.49	18.29	18.30	1535172
2017-06-07	18.29	18.39	18.16	18.28	1965302
2017-06-08	18.29	18.45	18.26	18.38	1263022
2017-06-09	18.43	18.58	18.42	18.52	2220136
2017-06-12	18.60	18.74	18.56	18.72	1530185
2017-06-13	18.72	18.82	18.69	18.76	1080117
2017-06-14	18.78	18.84	18.72	18.84	1238700
2017-06-15	18.83	18.92	18.78	18.85	1037669
2017-06-16	18.80	19.01	18.80	18.97	5233525
2017-06-19	19.06	19.18	18.99	19.17	1229450
2017-06-20	19.19	19.24	19.10	19.19	1151723
2017-06-21	19.21	19.26	18.97	19.06	1056667
2017-06-22	19.06	19.24	19.06	19.21	983519
2017-06-23	19.24	19.26	19.12	19.17	2454885
2017-06-26	19.23	19.23	19.10	19.16	753594
2017-06-27	19.17	19.20	19.00	18.54	1572216
2017-06-28	18.58	18.79	18.48	18.66	1266628
2017-06-29	18.66	18.71	18.39	18.57	1100113
2017-06-30	18.59	18.64	18.48	18.55	816405
2017-07-03	18.58	18.77	18.57	18.73	546017
2017-07-05	18.73	18.80	18.69	18.74	1078364
2017-07-06	18.73	18.75	18.60	18.62	1359833
2017-07-07	18.58	18.60	18.27	18.33	1126447
2017-07-10	18.34	18.43	18.26	18.29	1095403
2017-07-11	18.31	18.42	18.27	18.39	1349853
2017-07-12	18.50	18.54	18.35	18.39	762403
2017-07-13	18.38	18.38	18.13	18.21	1201271
2017-07-14	18.25	18.34	18.19	18.33	734867
2017-07-17	18.31	18.35	18.18	18.24	1112993
2017-07-18	18.19	18.19	17.91	18.01	1556823
2017-07-19	17.99	18.07	17.89	18.00	1829055
2017-07-20	18.05	18.22	18.00	18.11	804965
2017-07-21	18.22	18.30	18.11	18.23	749311
2017-07-24	18.24	18.25	18.18	18.20	596726
2017-07-25	18.20	18.24	18.02	18.04	836804
2017-07-26	18.04	18.13	17.97	18.04	1054709
2017-07-27	18.04	18.04	17.83	17.91	1850908
2017-07-28	17.91	17.93	17.80	17.88	1083703
2017-07-31	17.93	18.04	17.90	18.03	1312688
2017-08-01	18.06	18.08	17.90	17.91	874946
2017-08-02	18.00	18.09	17.73	17.89	1812159
2017-08-03	17.97	18.02	17.86	17.93	863191
2017-08-04	17.94	18.08	17.91	18.01	995003
2017-08-07	18.05	18.08	17.96	18.01	609391
2017-08-08	18.00	18.15	17.96	18.07	635822
2017-08-09	18.05	18.24	18.02	18.20	1122775
2017-08-10	18.20	18.23	18.00	18.06	1319985
2017-08-11	17.89	18.00	17.82	17.98	1138231
2017-08-14	18.00	18.26	17.99	18.23	877508
2017-08-15	18.08	18.15	18.00	18.10	1635540
2017-08-16	18.10	18.17	18.02	18.07	1824849
2017-08-17	18.06	18.11	17.88	17.91	1561640
2017-08-18	17.82	17.98	17.82	17.92	1405341
2017-08-21	17.90	17.91	17.78	17.89	991064
2017-08-22	17.90	17.98	17.90	17.94	925789
2017-08-23	17.94	18.01	17.85	17.87	1099470
2017-08-24	17.89	17.95	17.83	17.86	1297160
2017-08-25	17.89	17.93	17.80	17.84	911006
2017-08-28	17.86	17.90	17.82	17.90	710643
2017-08-29	17.96	17.99	17.76	17.80	988722
2017-08-30	17.79	17.87	17.75	17.79	704597
2017-08-31	17.90	18.14	17.88	18.09	1325468
2017-09-01	18.09	18.21	18.03	18.18	1032845
2017-09-05	18.18	18.21	17.90	17.91	1511690
2017-09-06	17.91	18.04	17.90	17.91	1111001
2017-09-07	17.90	17.96	17.77	17.79	1710367
2017-09-08	17.78	17.86	17.71	17.75	1269882
2017-09-11	17.85	17.98	17.81	17.97	1220449
2017-09-12	17.97	18.02	17.89	17.92	898381
2017-09-13	17.94	17.99	17.94	17.94	1376398
2017-09-14	17.93	18.03	17.90	17.90	1184873
2017-09-15	17.99	18.07	17.90	17.97	3172744
2017-09-18	18.00	18.06	17.95	18.02	1126783
2017-09-19	18.03	18.23	18.02	18.18	3498420
2017-09-20	18.23	18.32	18.18	18.28	1621679
2017-09-21	18.28	18.37	18.23	18.26	1015560
2017-09-22	18.30	18.39	18.27	18.35	2490318
2017-09-25	18.36	18.48	18.36	18.47	1366237
2017-09-26	18.47	18.67	18.43	18.57	1200656
2017-09-27	18.61	18.72	18.56	18.23	1764915
2017-09-28	18.24	18.24	17.96	18.15	2109461
2017-09-29	18.11	18.27	18.10	18.11	1125289
2017-10-02	18.11	18.20	18.08	18.16	1362144
2017-10-03	18.17	18.21	18.11	18.21	1031384
2017-10-04	18.23	18.23	18.11	18.19	1103185
2017-10-05	18.20	18.30	18.17	18.28	978482
2017-10-06	18.25	18.25	18.10	18.20	770736
2017-10-09	18.20	18.28	18.18	18.21	15096415
2017-10-10	18.24	18.30	18.21	18.24	616400
2017-10-11	18.25	18.31	18.24	18.27	572168
2017-10-12	18.31	18.35	18.24	18.32	846201
2017-10-13	18.35	18.35	18.25	18.32	835141
2017-10-16	18.35	18.48	18.31	18.40	967812
2017-10-17	18.42	18.47	18.41	18.42	618749
2017-10-18	18.42	18.46	18.37	18.38	1247276
2017-10-19	18.35	18.43	18.27	18.41	805580
2017-10-20	18.46	18.46	18.35	18.44	646990
2017-10-23	18.49	18.50	18.27	18.37	1202802
2017-10-24	18.40	18.48	18.31	18.34	666091
2017-10-25	18.34	18.45	18.18	18.26	1389905
2017-10-26	18.36	18.37	18.09	18.09	1348252
2017-10-27	18.16	18.21	17.95	18.20	1196909
2017-10-30	18.10	18.20	18.04	18.11	1152570
2017-10-31	18.09	18.22	18.06	18.07	1429345
2017-11-01	18.08	18.21	18.04	18.09	990578
2017-11-02	18.26	18.34	18.09	18.25	1144321
2017-11-03	18.25	18.41	18.22	18.35	753758
2017-11-06	18.35	18.35	18.14	18.29	854730
2017-11-07	18.16	18.26	18.11	18.16	1612772
2017-11-08	18.10	18.22	18.08	18.21	1619766
2017-11-09	18.13	18.29	18.09	18.21	798259
2017-11-10	18.21	18.30	18.17	18.18	759408
2017-11-13	18.15	18.28	18.11	18.24	663918
2017-11-14	18.26	18.31	18.21	18.31	713388
2017-11-15	18.23	18.50	18.18	18.22	525320
2017-11-16	18.21	18.38	18.21	18.33	736222
2017-11-17	18.22	18.41	18.22	18.41	849282
2017-11-20	18.41	18.54	18.39	18.50	793717
2017-11-21	18.50	18.61	18.48	18.60	975818
2017-11-22	18.57	18.68	18.57	18.68	586519
2017-11-24	18.70	18.72	18.56	18.59	360352
2017-11-27	18.65	18.65	18.48	18.49	689199
2017-11-28	18.49	18.57	18.44	18.56	1012927
2017-11-29	18.57	18.70	18.57	18.66	980248
2017-11-30	18.74	18.74	18.59	18.65	1430727
2017-12-01	18.62	18.62	18.35	18.60	1316105
2017-12-04	18.74	18.76	18.53	18.57	1158519
2017-12-05	18.59	18.64	18.52	18.57	534636
2017-12-06	18.56	18.61	18.52	18.59	470648
2017-12-07	18.53	18.64	18.52	18.59	670263
2017-12-08	18.59	18.68	18.54	18.68	854765
2017-12-11	18.68	18.73	18.64	18.66	950804
2017-12-12	18.67	18.77	18.66	18.69	867249
2017-12-13	18.66	18.80	18.63	18.70	1089277
2017-12-14	18.72	18.79	18.55	18.62	739817
2017-12-15	18.64	18.89	18.64	18.81	3753414
2017-12-18	18.87	18.93	18.74	18.79	922736
2017-12-19	18.83	18.84	18.54	18.54	1146455
2017-12-20	18.60	18.68	18.59	18.61	851703
2017-12-21	18.75	18.95	18.71	18.86	1210872
2017-12-22	18.89	18.91	18.82	18.89	1311261
2017-12-26	18.97	19.03	18.86	18.95	1072069
2017-12-27	18.98	19.06	18.95	18.54	1130226
2017-12-28	18.63	18.73	18.51	18.62	1067070
2017-12-29	18.62	18.65	18.45	18.45	900216
2018-01-02	18.46	18.49	18.30	18.32	1586333
2018-01-03	18.32	18.45	18.25	18.28	1206517
2018-01-04	18.31	18.40	18.28	18.30	1013805
2018-01-05	18.28	18.34	18.13	18.20	1681023
2018-01-08	18.17	18.36	18.11	18.34	2389319
2018-01-09	18.34	18.35	18.20	18.22	1124437
2018-01-10	18.21	18.24	18.10	18.13	2235395
2018-01-11	18.15	18.45	18.12	18.40	1257228
2018-01-12	18.40	18.43	18.27	18.32	1140503
2018-01-16	18.39	18.49	18.29	18.29	2591817
2018-01-17	18.36	18.47	18.35	18.40	1107160
2018-01-18	18.44	18.47	18.26	18.28	1063501
2018-01-19	18.25	18.36	18.24	18.31	827357
2018-01-22	18.35	18.41	18.31	18.39	571999
2018-01-23	18.39	18.44	18.36	18.42	638981
2018-01-24	18.45	18.49	18.38	18.45	880136
2018-01-25	18.50	18.57	18.42	18.57	926425
2018-01-26	18.58	18.58	18.38	18.41	715823
2018-01-29	18.39	18.43	18.28	18.31	882809
2018-01-30	18.27	18.40	18.27	18.32	934762
2018-01-31	18.32	18.44	18.09	18.17	2248282
2018-02-01	18.15	18.40	18.14	18.21	1424567
2018-02-02	18.15	18.26	18.09	18.14	1748247
2018-02-05	18.09	18.11	17.56	17.80	2465060
2018-02-06	17.70	18.02	17.65	17.89	2815791
2018-02-07	17.90	18.08	17.83	17.86	2043216
2018-02-08	17.87	17.91	17.74	17.75	1750953
2018-02-09	17.81	17.85	17.56	17.70	1798977
2018-02-12	17.64	17.88	17.56	17.88	1759079
2018-02-13	17.88	17.93	17.72	17.92	1529886
2018-02-14	17.86	18.05	17.81	18.01	1180652
2018-02-15	18.01	18.34	18.00	18.32	2167967
2018-02-16	18.32	18.71	18.31	18.69	2922056
2018-02-20	18.67	18.69	18.43	18.45	1852014
2018-02-21	18.48	18.59	18.45	18.47	1589799
2018-02-22	18.51	18.58	18.32	18.32	1734538
2018-02-23	18.40	18.60	18.34	18.45	1051547
2018-02-26	18.50	18.57	18.44	18.50	807193
2018-02-27	18.54	18.58	18.36	18.36	1551102
2018-02-28	18.37	18.48	18.26	18.26	1419147
2018-03-01	18.28	18.37	18.18	18.25	1279252
2018-03-02	18.18	18.48	18.15	18.42	1597997
2018-03-05	18.42	18.62	18.41	18.49	1935994
2018-03-06	18.49	18.67	18.46	18.59	2177853
2018-03-07	18.50	18.68	18.48	18.59	1751541
2018-03-08	18.64	18.65	18.52	18.61	1701484
2018-03-09	18.71	18.71	18.51	18.63	1481434
2018-03-12	18.68	18.75	18.60	18.72	2618820
2018-03-13	18.75	18.81	18.61	18.61	2024538
2018-03-14	18.09	18.58	18.07	18.55	21123926
2018-03-15	18.55	18.57	18.40	18.44	2358826
2018-03-16	18.43	18.54	18.41	18.47	2403372
2018-03-19	18.47	18.54	18.42	18.54	2124488
2018-03-20	18.54	18.63	18.47	18.48	1911135
2018-03-21	18.47	18.56	18.45	18.50	1445770
2018-03-22	18.46	18.52	18.28	18.28	3668388
2018-03-23	18.31	18.35	18.06	18.15	5109022
2018-03-26	18.25	18.29	18.16	18.26	2129729
2018-03-27	18.28	18.29	18.17	17.80	1750524
2018-03-28	17.83	17.90	17.77	17.83	1927349
2018-03-29	17.89	18.03	17.89	17.98	1999167
2018-04-02	17.98	17.99	17.75	17.81	2295140
2018-04-03	17.84	17.92	17.76	17.88	1711883
2018-04-04	17.81	17.96	17.77	17.94	1122212
2018-04-05	17.95	18.03	17.88	18.00	1294965
2018-04-06	18.00	18.07	17.91	17.93	1318778
2018-04-09	17.98	18.03	17.85	17.86	1044903
2018-04-10	17.92	17.96	17.86	17.88	1127110
2018-04-11	17.88	17.95	17.83	17.88	1034073
2018-04-12	17.93	17.95	17.83	17.83	1023463
2018-04-13	17.84	17.92	17.80	17.81	1369634
2018-04-16	17.88	17.90	17.80	17.88	1104475
2018-04-17	17.90	17.93	17.85	17.89	1391055
2018-04-18	17.91	18.01	17.86	17.88	1090960
2018-04-19	17.88	17.96	17.83	17.85	1370341
2018-04-20	17.84	17.89	17.80	17.80	1366736
2018-04-23	17.81	17.83	17.73	17.75	1336798
2018-04-24	17.77	17.84	17.77	17.80	1170091
2018-04-25	17.78	17.86	17.71	17.82	687523
2018-04-26	17.82	17.95	17.81	17.92	633259
2018-04-27	17.92	17.99	17.87	17.96	653598
2018-04-30	18.00	18.06	17.98	18.02	966316
2018-05-01	18.03	18.04	17.92	18.03	988024
2018-05-02	18.04	18.04	17.89	17.91	1196034
2018-05-03	17.89	18.22	17.78	18.12	1977657
2018-05-04	18.10	18.20	18.10	18.12	2985479
2018-05-07	18.18	18.23	18.10	18.23	1763919
2018-05-08	18.21	18.23	18.03	18.12	1469951
2018-05-09	18.12	18.20	18.01	18.14	1301117
2018-05-10	18.17	18.25	18.16	18.24	811908
2018-05-11	18.26	18.31	18.22	18.26	827945
2018-05-14	18.26	18.30	18.23	18.25	954360
2018-05-15	18.24	18.33	18.22	18.30	1174259
2018-05-16	18.30	18.43	18.29	18.37	912501
2018-05-17	18.37	18.41	18.30	18.35	1461800
2018-05-18	18.40	18.46	18.35	18.44	1182458
2018-05-21	18.44	18.54	18.42	18.54	854706
2018-05-22	18.55	18.64	18.50	18.55	783236
2018-05-23	18.60	18.64	18.54	18.61	535492
2018-05-24	18.60	18.60	18.36	18.56	935915
2018-05-25	18.55	18.60	18.52	18.58	515428
2018-05-29	18.56	18.68	18.54	18.64	1022696
2018-05-30	18.69	18.75	18.60	18.71	890573
2018-05-31	18.70	18.70	18.58	18.59	1114189
2018-06-01	18.66	18.74	18.59	18.72	1311311
2018-06-04	18.72	18.78	18.65	18.71	2304508
2018-06-05	18.71	18.76	18.63	18.69	1042915
2018-06-06	18.68	18.76	18.65	18.76	746181
2018-06-07	18.80	18.81	18.69	18.75	804130
2018-06-08	18.76	18.87	18.74	18.83	703050
2018-06-11	18.85	18.90	18.76	18.89	829007
2018-06-12	18.88	18.89	18.78	18.81	1485217
2018-06-13	18.84	18.90	18.67	18.72	1096923
2018-06-14	18.78	18.85	18.71	18.80	789015
2018-06-15	18.78	18.83	18.75	18.78	1686045
2018-06-18	18.79	18.92	18.74	18.91	999372
2018-06-19	18.88	18.96	18.82	18.89	1128686
2018-06-20	18.89	18.96	18.86	18.90	839051
2018-06-21	18.90	18.93	18.78	18.84	963904
2018-06-22	18.85	18.91	18.75	18.77	2778277
2018-06-25	18.79	18.83	18.66	18.72	1316717
2018-06-26	18.75	18.82	18.68	18.75	1430724
2018-06-27	18.77	18.77	18.58	18.12	1505889
2018-06-28	18.13	18.35	18.10	18.33	1667298
2018-06-29	18.33	18.37	18.21	18.28	1148929
2018-07-02	18.26	18.42	18.25	18.40	1079772
2018-07-03	18.43	18.63	18.43	18.59	1057029
2018-07-05	18.60	18.78	18.57	18.76	1134633
2018-07-06	18.75	18.92	18.75	18.89	806893
2018-07-09	18.93	18.95	18.83	18.85	1074094
2018-07-10	18.88	18.91	18.82	18.85	771610
2018-07-11	18.85	18.95	18.80	18.92	792486
2018-07-12	18.92	18.95	18.83	18.83	814745
2018-07-13	18.82	18.87	18.67	18.70	735735
2018-07-16	18.75	18.77	18.65	18.66	841310
2018-07-17	18.77	18.77	18.63	18.70	739323
2018-07-18	18.68	18.73	18.60	18.73	602154
2018-07-19	18.70	18.89	18.70	18.86	660953
2018-07-20	18.85	18.88	18.75	18.84	821577
2018-07-23	18.85	18.89	18.82	18.84	526650
2018-07-24	18.87	18.87	18.74	18.85	975663
2018-07-25	18.83	19.09	18.82	19.02	1443514
2018-07-26	18.96	18.98	18.60	18.84	1413292
2018-07-27	18.84	18.89	18.77	18.85	1138303
2018-07-30	18.85	19.02	18.83	18.98	1807156
2018-07-31	18.97	19.10	18.92	19.09	1747804
2018-08-01	19.08	19.08	18.89	19.04	1135591
2018-08-02	19.02	19.17	19.01	19.11	1283719
2018-08-03	19.12	19.16	18.93	18.97	814337
2018-08-06	18.99	19.03	18.91	18.98	586716
2018-08-07	19.01	19.05	18.83	18.83	933568
2018-08-08	18.84	18.84	18.65	18.69	1228175
2018-08-09	18.70	18.79	18.69	18.75	725031
2018-08-10	18.75	18.76	18.67	18.68	1114143
2018-08-13	18.69	18.77	18.65	18.76	991742
2018-08-14	18.77	18.95	18.77	18.95	1438276
2018-08-15	18.96	19.17	18.94	19.05	1152122
2018-08-16	19.07	19.20	19.06	19.17	772471
2018-08-17	19.18	19.25	19.14	19.24	839454
2018-08-20	19.25	19.35	19.23	19.27	612159
2018-08-21	19.28	19.50	19.27	19.44	873716
2018-08-22	19.43	19.45	19.32	19.34	394728
2018-08-23	19.35	19.41	19.33	19.35	504813
2018-08-24	19.39	19.39	19.32	19.35	540940
2018-08-27	19.38	19.48	19.35	19.43	665356
2018-08-28	19.43	19.46	19.30	19.35	576454
2018-08-29	19.38	19.50	19.38	19.43	496304
2018-08-30	19.43	19.48	19.38	19.40	565390
2018-08-31	19.40	19.44	19.36	19.43	605119
2018-09-04	19.43	19.57	19.36	19.42	856457
2018-09-05	19.45	19.54	19.41	19.52	840173
2018-09-06	19.55	19.55	19.39	19.40	1125017
2018-09-07	19.40	19.41	19.29	19.33	817173
2018-09-10	19.38	19.43	19.35	19.43	733428
2018-09-11	19.38	19.49	19.38	19.44	500604
2018-09-12	19.41	19.44	19.27	19.34	654890
2018-09-13	19.39	19.49	19.32	19.48	576215
2018-09-14	19.48	19.56	19.37	19.47	658208
2018-09-17	19.49	19.49	19.33	19.39	881554
2018-09-18	19.38	19.40	19.27	19.35	869573
2018-09-19	19.36	19.38	19.16	19.16	978041
2018-09-20	19.20	19.22	19.02	19.22	849772
2018-09-21	19.23	19.39	19.18	19.37	2236308
2018-09-24	19.40	19.42	19.18	19.34	901453
2018-09-25	19.38	19.38	19.27	19.36	774607
2018-09-26	19.40	19.40	19.23	18.80	1125363
2018-09-27	18.81	18.96	18.75	18.86	658567
2018-09-28	18.82	18.89	18.81	18.87	930785
2018-10-01	18.87	18.90	18.66	18.67	1003572
2018-10-02	18.66	18.68	18.25	18.66	2184528
2018-10-03	18.75	18.98	18.71	18.89	1663814
2018-10-04	18.85	18.89	18.55	18.66	1133716
2018-10-05	18.70	18.75	18.56	18.68	914989
2018-10-08	18.66	18.89	18.66	18.85	492694
2018-10-09	18.80	18.91	18.75	18.84	867737
2018-10-10	18.89	18.98	18.66	18.66	951234
2018-10-11	18.63	18.71	18.23	18.37	1874529
2018-10-12	18.50	18.53	18.28	18.40	1143329
2018-10-15	18.42	18.74	18.35	18.65	807949
2018-10-16	18.68	18.91	18.61	18.84	865215
2018-10-17	18.84	18.90	18.76	18.87	637265
2018-10-18	18.90	18.91	18.69	18.73	572593
2018-10-19	18.68	18.73	18.52	18.57	1014339
2018-10-22	18.60	18.85	18.59	18.78	1017169
2018-10-23	18.70	18.76	18.45	18.51	1026824
2018-10-24	18.45	18.63	18.39	18.48	1428797
2018-10-25	18.45	18.74	18.34	18.66	994851
2018-10-26	18.56	18.62	18.15	18.31	1264775
2018-10-29	18.39	18.52	18.13	18.26	972528
2018-10-30	18.28	18.57	18.25	18.55	1005288
2018-10-31	18.61	18.85	18.58	18.71	1480539
2018-11-01	18.73	18.74	18.46	18.60	935828
2018-11-02	18.66	18.72	18.52	18.70	666596
2018-11-05	18.72	18.79	18.61	18.67	641798
2018-11-06	18.67	18.75	18.59	18.74	750000
2018-11-07	18.78	18.85	18.63	18.82	674154
2018-11-08	18.82	18.89	18.72	18.80	563389
2018-11-09	18.80	18.94	18.74	18.90	463788
2018-11-12	18.92	19.00	18.76	18.77	626492
2018-11-13	18.82	18.98	18.78	18.91	1376646
2018-11-14	18.94	18.94	18.47	18.56	1089183
2018-11-15	18.51	18.56	18.38	18.55	1525036
2018-11-16	18.50	18.65	18.40	18.60	1032068
2018-11-19	18.60	18.67	18.47	18.50	847034
2018-11-20	18.46	18.54	18.30	18.35	1007423
2018-11-21	18.35	18.59	18.27	18.47	658141
2018-11-23	18.44	18.59	18.36	18.51	351869
2018-11-26	18.57	18.68	18.51	18.67	681500
2018-11-27	18.67	18.82	18.66	18.79	1075279
2018-11-28	18.80	19.11	18.73	19.06	1684244
2018-11-29	18.96	19.09	18.86	19.04	1172075
2018-11-30	19.02	19.06	18.81	18.94	1402203
2018-12-03	18.98	19.13	18.83	19.10	1553136
2018-12-04	19.10	19.19	18.92	18.95	1333214
2018-12-06	18.80	18.89	18.67	18.88	1461047
2018-12-07	18.88	18.90	18.63	18.69	1090053
2018-12-10	18.75	18.75	18.46	18.51	1087441
2018-12-11	18.58	18.71	18.58	18.62	883336
2018-12-12	18.74	18.84	18.64	18.71	740052
2018-12-13	18.73	18.85	18.65	18.66	1003484
2018-12-14	18.65	18.93	18.61	18.66	719641
2018-12-17	18.64	18.68	17.98	18.05	2196662
2018-12-18	18.15	18.37	18.04	18.09	1474376
2018-12-19	18.13	18.19	17.83	17.87	1605511
2018-12-20	17.84	17.89	16.83	16.88	3433920
2018-12-21	16.94	17.26	16.77	16.87	3852040
2018-12-24	16.77	16.84	16.41	16.67	1232090
2018-12-26	16.67	17.48	16.64	17.46	1372696
2018-12-27	17.33	17.38	16.96	16.83	1995384
2018-12-28	16.94	17.05	16.76	16.83	1805144
2018-12-31	16.83	16.87	16.52	16.66	1768789
2019-01-02	16.52	16.82	16.43	16.80	1097869
2019-01-03	16.80	17.00	16.73	16.73	1505580
2019-01-04	16.85	17.09	16.81	16.99	932856
2019-01-07	17.07	17.32	16.99	17.12	1763466
2019-01-08	17.29	17.37	17.20	17.35	1399023
2019-01-09	17.44	17.51	17.34	17.50	1583854
2019-01-10	17.42	17.49	17.27	17.34	933064
2019-01-11	17.36	17.47	17.30	17.43	993278
2019-01-14	17.40	17.55	17.39	17.42	890341
2019-01-15	17.41	17.56	17.39	17.52	940271
2019-01-16	17.77	17.80	17.62	17.68	1090008
2019-01-17	17.63	17.77	17.59	17.77	1155825
2019-01-18	17.80	17.89	17.65	17.76	917674
2019-01-22	17.72	17.76	17.46	17.57	1250715
2019-01-23	17.60	17.67	17.52	17.64	644241
2019-01-24	17.64	17.74	17.58	17.71	702943
2019-01-25	17.77	17.79	17.66	17.76	673786
2019-01-28	17.75	17.82	17.69	17.77	882488
2019-01-29	17.78	17.91	17.78	17.88	570750
2019-01-30	17.90	18.07	17.80	18.01	703235
2019-01-31	17.99	18.20	17.94	18.20	1309065
2019-02-01	18.20	18.21	17.97	18.11	949495
2019-02-04	18.13	18.35	18.06	18.35	826789
2019-02-05	18.35	18.41	18.27	18.40	677370
2019-02-06	18.40	18.42	18.24	18.38	773458
2019-02-07	18.34	18.50	18.34	18.46	1079917
2019-02-08	18.43	18.47	18.24	18.45	1043607
2019-02-11	18.49	18.49	18.36	18.45	829966
2019-02-12	18.46	18.51	18.40	18.42	1057695
2019-02-13	18.44	18.49	18.31	18.40	1062064
2019-02-14	18.05	18.22	17.80	17.90	2538023
2019-02-15	17.94	17.99	17.81	17.90	1590397
2019-02-19	17.90	18.06	17.90	17.98	1368066
2019-02-20	17.93	18.05	17.84	18.05	790189
2019-02-21	18.04	18.10	18.01	18.05	680678
2019-02-22	18.07	18.17	18.05	18.14	908399
2019-02-25	18.22	18.25	18.02	18.09	961168
2019-02-26	18.09	18.15	18.04	18.08	531061
2019-02-27	18.07	18.15	17.93	18.13	532174
2019-02-28	18.13	18.35	18.10	18.16	1093252
2019-03-01	18.23	18.23	18.03	18.09	797116
2019-03-04	18.11	18.21	18.05	18.18	892194
2019-03-05	18.16	18.28	18.14	18.22	571009
2019-03-06	18.24	18.30	18.03	18.07	866744
2019-03-07	18.06	18.16	18.00	18.01	519499
2019-03-08	17.96	18.05	17.90	17.98	717568
2019-03-11	18.06	18.24	17.99	18.21	716705
2019-03-12	18.24	18.30	18.20	18.22	795332
2019-03-13	18.28	18.45	18.23	18.39	875389
2019-03-14	18.35	18.45	18.35	18.41	816994
2019-03-15	18.42	18.44	18.30	18.44	1874570
2019-03-18	18.44	18.62	18.39	18.57	1137950
2019-03-19	18.64	18.65	18.42	18.44	734644
2019-03-20	18.40	18.51	18.29	18.29	1453392
2019-03-21	18.31	18.56	18.31	18.43	963913
2019-03-22	18.39	18.46	18.35	18.36	977416
2019-03-25	18.37	18.50	18.30	18.34	1116285
2019-03-26	18.43	18.56	18.39	18.53	1042429
2019-03-27	18.55	18.61	18.50	18.06	1010549
2019-03-28	18.11	18.24	18.08	18.24	914596
2019-03-29	18.33	18.34	18.16	18.20	1441585
2019-04-01	18.25	18.35	18.23	18.35	715966
2019-04-02	18.37	18.37	18.25	18.28	550141
2019-04-03	18.34	18.35	18.24	18.26	706953
2019-04-04	18.29	18.36	18.26	18.35	457903
2019-04-05	18.36	18.44	18.33	18.44	917434
2019-04-08	18.41	18.46	18.38	18.46	814539
2019-04-09	18.40	18.48	18.29	18.31	989722
2019-04-10	18.35	18.46	18.35	18.44	617966
2019-04-11	18.49	18.55	18.45	18.52	513430
2019-04-12	18.62	18.62	18.50	18.60	594326
2019-04-15	18.61	18.61	18.47	18.52	555580
2019-04-16	18.59	18.60	18.34	18.41	1733119
2019-04-17	18.40	18.52	18.37	18.50	608353
2019-04-18	18.47	18.50	18.42	18.48	460322
2019-04-22	18.45	18.50	18.36	18.44	659812
2019-04-23	18.47	18.54	18.42	18.43	887455
2019-04-24	18.41	18.66	18.41	18.57	1289375
2019-04-25	18.66	18.73	18.48	18.64	1209957
2019-04-26	18.73	18.89	18.64	18.86	1087947
2019-04-29	18.88	18.89	18.72	18.76	1496403
2019-04-30	18.79	18.79	18.60	18.74	895781
2019-05-01	18.77	18.90	18.75	18.78	1306096
2019-05-02	18.79	18.99	18.72	18.95	1551119
2019-05-03	19.00	19.19	18.98	19.05	1262894
2019-05-06	18.89	19.13	18.89	19.09	973255
2019-05-07	19.00	19.15	18.96	19.05	759492
2019-05-08	19.01	19.09	18.98	19.01	642795
2019-05-09	18.15	18.56	18.01	18.53	17152456
2019-05-10	18.52	18.75	18.47	18.63	3106200
2019-05-13	18.40	18.55	18.40	18.46	4189014
2019-05-14	18.45	18.62	18.42	18.56	1249679
2019-05-15	18.53	18.71	18.51	18.66	1144962
2019-05-16	18.71	18.77	18.63	18.68	1006775
2019-05-17	18.61	18.66	18.52	18.52	1613590
2019-05-20	18.57	18.71	18.52	18.56	1430914
2019-05-21	18.63	18.68	18.47	18.68	1752747
2019-05-22	18.69	18.75	18.53	18.57	806241
2019-05-23	18.50	18.64	18.48	18.64	1166121
2019-05-24	18.70	18.77	18.63	18.76	1007400
2019-05-28	18.75	18.79	18.59	18.60	930047
2019-05-29	18.59	18.60	18.48	18.53	833740
2019-05-30	18.57	18.61	18.39	18.45	842513
2019-05-31	18.28	18.47	18.23	18.38	1947632
2019-06-03	18.34	18.61	18.34	18.57	1062132
2019-06-04	18.63	18.64	18.45	18.61	1270849
2019-06-05	18.65	18.67	18.54	18.64	922248
2019-06-06	18.65	18.73	18.46	18.70	650301
2019-06-07	18.70	18.72	18.57	18.62	851154
2019-06-10	18.70	18.76	18.64	18.66	897564
2019-06-11	18.70	18.73	18.56	18.62	934000
2019-06-12	18.65	18.75	18.64	18.68	793258
2019-06-13	18.73	18.82	18.69	18.74	1476896
2019-06-14	18.74	18.86	18.74	18.79	733327
2019-06-17	18.82	18.90	18.68	18.68	1258118
2019-06-18	18.75	18.86	18.72	18.79	900890
2019-06-19	18.86	18.87	18.75	18.82	1124612
2019-06-20	18.88	18.92	18.80	18.86	1341203
2019-06-21	18.83	18.84	18.57	18.71	2867777
2019-06-24	18.78	18.89	18.67	18.67	1260732
2019-06-25	18.73	18.82	18.63	18.64	981980
2019-06-26	18.69	18.72	18.59	18.14	1282839
2019-06-27	18.21	18.33	18.14	18.28	1137677
2019-06-28	18.30	18.47	18.28	18.39	3506112
2019-07-01	18.45	18.52	18.26	18.27	1256611
2019-07-02	18.30	18.38	18.25	18.35	963401
2019-07-03	18.34	18.47	18.34	18.43	461301
2019-07-05	18.40	18.45	18.29	18.44	579034
2019-07-08	18.44	18.49	18.37	18.44	836522
2019-07-09	18.43	18.53	18.36	18.53	1187311
2019-07-10	18.59	18.66	18.55	18.58	1187104
2019-07-11	18.61	18.72	18.60	18.66	896409
2019-07-12	18.66	18.76	18.66	18.71	592752
2019-07-15	18.78	18.78	18.63	18.64	613607
2019-07-16	18.67	18.76	18.66	18.67	667424
2019-07-17	18.67	18.72	18.60	18.66	542726
2019-07-18	18.63	18.68	18.52	18.64	570755
2019-07-19	18.61	18.66	18.56	18.59	915706
2019-07-22	18.59	18.62	18.48	18.56	667387
2019-07-23	18.57	18.68	18.53	18.66	710108
2019-07-24	18.66	18.68	18.46	18.50	1317276
2019-07-25	18.80	18.90	18.65	18.68	1631549
2019-07-26	18.69	18.70	18.56	18.58	1099296
2019-07-29	18.58	18.77	18.58	18.63	1224071
2019-07-30	18.62	18.81	18.61	18.77	1300543
2019-07-31	18.82	18.90	18.69	18.82	1933437
2019-08-01	18.82	18.92	18.75	18.83	1418678
2019-08-02	18.81	18.88	18.63	18.85	947900
2019-08-05	18.72	18.79	18.29	18.36	1641677
2019-08-06	18.42	18.63	18.41	18.61	845727
2019-08-07	18.50	18.86	18.43	18.80	1183758
2019-08-08	18.87	19.06	18.83	19.02	1068692
2019-08-09	19.00	19.01	18.85	18.95	657406
2019-08-12	18.90	18.97	18.79	18.80	470642
2019-08-13	18.76	18.89	18.74	18.80	707311
2019-08-14	18.75	18.75	18.36	18.36	1489028
2019-08-15	18.42	18.64	18.41	18.54	990727
2019-08-16	18.63	18.69	18.56	18.57	1039541
2019-08-19	18.70	18.93	18.62	18.91	1258742
2019-08-20	18.91	18.92	18.82	18.86	705376
2019-08-21	18.90	19.04	18.86	18.96	918408
2019-08-22	19.01	19.03	18.82	18.88	809827
2019-08-23	18.85	18.91	18.62	18.67	775123
2019-08-26	18.73	18.80	18.69	18.78	769069
2019-08-27	18.80	18.80	18.48	18.48	905604
2019-08-28	18.48	18.50	18.38	18.46	690689
2019-08-29	18.55	18.61	18.46	18.59	670015
2019-08-30	18.65	18.65	18.54	18.55	1136900
2019-09-03	18.52	18.72	18.49	18.69	953337
2019-09-04	18.75	18.93	18.73	18.87	877123
2019-09-05	18.93	19.08	18.93	18.99	1014896
2019-09-06	18.99	19.07	18.96	19.01	697361
2019-09-09	19.04	19.36	19.01	19.33	1301008
2019-09-10	19.33	19.39	19.18	19.23	1421023
2019-09-11	19.25	19.32	19.19	19.32	1122125
2019-09-12	19.32	19.40	19.22	19.35	655597
2019-09-13	19.42	19.43	19.27	19.29	846071
2019-09-16	19.28	19.37	19.24	19.34	533238
2019-09-17	19.34	19.45	19.30	19.42	731450
2019-09-18	19.45	19.51	19.42	19.50	650495
2019-09-19	19.55	19.76	19.54	19.55	1405952
2019-09-20	19.56	19.65	19.47	19.54	1968252
2019-09-23	19.54	19.59	19.46	19.47	860796
2019-09-24	19.57	19.63	19.37	19.42	1298905
2019-09-25	19.42	19.71	19.42	19.68	1318320
2019-09-26	19.68	19.74	19.61	19.19	628676
2019-09-27	19.22	19.29	19.11	19.13	725773
2019-09-30	19.21	19.25	19.13	19.17	882623
2019-10-01	19.17	19.24	18.93	19.02	969276
2019-10-02	18.95	19.04	18.69	18.81	1433048
2019-10-03	18.77	18.89	18.59	18.64	1394359
2019-10-04	18.64	18.86	18.62	18.82	821968
2019-10-07	18.83	18.92	18.76	18.87	941311
2019-10-08	18.83	18.85	18.69	18.75	955972
2019-10-09	18.83	18.87	18.68	18.79	786046
2019-10-10	18.83	18.92	18.79	18.81	776397
2019-10-11	18.96	19.04	18.89	18.91	678142
2019-10-14	18.90	18.92	18.83	18.86	474763
2019-10-15	18.94	19.07	18.89	18.97	1023257
2019-10-16	19.00	19.06	18.90	18.94	687228
2019-10-17	18.94	19.04	18.92	19.04	657125
2019-10-18	18.90	19.07	18.90	19.03	1227188
2019-10-21	19.03	19.15	19.03	19.11	931493
2019-10-22	19.08	19.08	18.88	18.94	891074
2019-10-23	18.96	19.00	18.89	18.96	1009102
2019-10-24	19.02	19.02	18.37	18.45	2529670
2019-10-25	18.42	18.48	18.15	18.16	1922142
2019-10-28	18.17	18.29	18.10	18.16	1437864
2019-10-29	18.16	18.27	18.14	18.16	1010958
2019-10-30	18.16	18.18	18.06	18.13	929672
2019-10-31	18.13	18.31	18.08	18.30	1648510
2019-11-01	18.34	18.37	18.16	18.30	1377454
2019-11-04	18.32	18.39	18.15	18.23	1310743
2019-11-05	18.23	18.31	18.12	18.22	2325126
2019-11-06	18.22	18.30	18.10	18.18	1174891
2019-11-07	18.18	18.24	18.02	18.05	901616
2019-11-08	18.04	18.10	17.97	18.04	1081615
2019-11-11	18.01	18.09	18.00	18.02	663723
2019-11-12	18.03	18.07	17.96	18.01	835141
2019-11-13	18.01	18.03	17.84	17.90	1099502
2019-11-14	17.86	17.94	17.82	17.89	801344
2019-11-15	17.90	17.94	17.83	17.91	946475
2019-11-18	17.90	18.07	17.90	17.99	1134528
2019-11-19	18.00	18.10	18.00	18.05	848276
2019-11-20	18.00	18.09	17.98	18.00	1215091
2019-11-21	18.02	18.04	17.94	17.94	928870
2019-11-22	17.95	18.01	17.87	17.95	809091
2019-11-25	17.85	18.15	17.85	18.10	1149724
2019-11-26	18.10	18.17	18.04	18.07	788341
2019-11-27	18.10	18.24	18.03	18.24	866930
2019-11-29	18.20	18.32	18.20	18.27	527138
2019-12-02	18.31	18.42	18.27	18.31	867670
2019-12-03	18.27	18.37	18.21	18.34	768235
2019-12-04	18.36	18.46	18.34	18.43	982475
2019-12-05	18.50	18.50	18.38	18.41	1224447
2019-12-06	18.41	18.62	18.41	18.53	1033167
2019-12-09	18.53	18.58	18.52	18.56	844831
2019-12-10	18.56	18.58	18.52	18.55	817925
2019-12-11	18.52	18.57	18.40	18.42	598832
2019-12-12	18.45	18.51	18.38	18.43	790651
2019-12-13	18.43	18.49	18.41	18.46	822841
2019-12-16	18.57	18.68	18.55	18.56	2302870
2019-12-17	18.60	18.66	18.53	18.62	1617808
2019-12-18	18.65	18.69	18.51	18.60	1170811
2019-12-19	18.56	18.68	18.56	18.67	1156913
2019-12-20	18.69	18.81	18.66	18.77	3237797
2019-12-23	18.81	18.83	18.70	18.75	910354
2019-12-24	18.79	18.83	18.66	18.70	751941
2019-12-26	18.73	18.90	18.73	18.82	820961
2019-12-27	18.80	18.95	18.80	18.93	1057801
2019-12-30	18.50	18.53	18.23	18.26	1089431
2019-12-31	18.24	18.40	18.23	18.29	1043132
2020-01-02	18.29	18.30	18.14	18.26	966051
2020-01-03	18.18	18.33	18.18	18.27	880625
2020-01-06	18.22	18.32	18.16	18.25	988628
2020-01-07	18.23	18.25	18.17	18.19	744884
2020-01-08	18.17	18.24	18.01	18.03	1497655
2020-01-09	18.04	18.15	18.03	18.13	1062927
2020-01-10	18.13	18.19	18.11	18.17	727803
2020-01-13	18.16	18.18	18.10	18.15	1241022
2020-01-14	18.15	18.27	18.11	18.23	1810957
2020-01-15	18.26	18.43	18.25	18.35	1228221
2020-01-16	18.45	18.46	18.40	18.43	679998
2020-01-17	18.44	18.45	18.34	18.39	920112
2020-01-21	18.37	18.38	18.20	18.24	857883
2020-01-22	18.27	18.40	18.27	18.39	591480
2020-01-23	18.40	18.46	18.29	18.46	962819
2020-01-24	18.49	18.49	18.25	18.34	852411
2020-01-27	18.20	18.33	18.19	18.25	665036
2020-01-28	18.25	18.41	18.25	18.38	612743
2020-01-29	18.39	18.42	18.29	18.37	799589
2020-01-30	18.30	18.41	18.29	18.39	478193
2020-01-31	18.36	18.43	18.23	18.28	1063413
2020-02-03	18.30	18.39	18.26	18.32	905556
2020-02-04	18.40	18.54	18.31	18.45	841193
2020-02-05	18.53	18.72	18.48	18.69	958638
2020-02-06	18.72	18.76	18.60	18.60	1065856
2020-02-07	18.58	18.59	18.43	18.49	1033069
2020-02-10	18.49	18.52	18.42	18.46	825277
2020-02-11	18.51	18.53	18.38	18.40	775567
2020-02-12	18.41	18.54	18.41	18.47	1027274
2020-02-13	18.50	18.74	18.46	18.67	1433006
2020-02-14	18.18	18.45	18.03	18.40	3964065
2020-02-18	18.26	18.51	18.19	18.42	2020643
2020-02-19	18.47	18.49	18.34	18.34	1015246
2020-02-20	18.30	18.50	18.20	18.47	1781014
2020-02-21	18.46	18.47	18.24	18.27	1303144
2020-02-24	18.05	18.18	17.90	17.95	2007868
2020-02-25	18.05	18.05	17.37	17.56	2855940
2020-02-26	17.56	17.87	17.39	17.42	2466342
2020-02-27	17.20	17.27	16.59	16.69	3608478
2020-02-28	16.43	16.43	15.79	16.20	6929716
2020-03-02	16.21	17.02	16.21	17.02	1884814
2020-03-03	17.07	17.33	16.53	16.72	2044648
2020-03-04	16.94	17.12	16.75	16.94	1093413
2020-03-05	16.63	16.71	16.33	16.42	1477244
2020-03-06	16.03	16.37	15.57	16.35	3441858
2020-03-09	15.44	15.57	14.35	14.40	2068316
2020-03-10	15.17	15.17	13.97	14.56	1664995
2020-03-11	14.21	14.28	13.35	13.69	2559683
2020-03-12	12.51	12.51	10.25	11.32	3604279
2020-03-13	11.95	12.10	10.78	11.80	2903387
2020-03-16	10.50	10.69	8.47	8.47	3376563
2020-03-17	8.62	9.44	7.59	9.07	5334223
2020-03-18	8.39	8.50	5.50	7.43	6000642
2020-03-19	7.30	7.68	6.12	7.59	4261569
2020-03-20	7.79	8.11	6.91	6.99	3643443
2020-03-23	6.94	7.17	5.98	6.23	3301670
2020-03-24	6.49	6.50	4.12	4.24	7591417
2020-03-25	5.19	8.33	4.80	7.42	10455335
2020-03-26	7.43	11.49	7.41	9.42	9205484
2020-03-27	9.16	9.65	8.61	8.54	3470817
2020-03-30	8.28	8.29	7.00	7.25	3315776
2020-03-31	6.90	7.85	6.80	7.42	2706563
2020-04-01	7.03	7.05	5.92	6.08	3249952
2020-04-02	6.08	6.40	5.07	5.30	4188807
2020-04-03	5.26	5.50	4.78	5.31	3902288
2020-04-06	5.84	6.37	5.54	5.97	4198077
2020-04-07	6.49	7.24	6.26	6.62	3701396
2020-04-08	6.97	8.00	6.97	7.84	3416019
2020-04-09	8.25	9.50	8.23	9.27	3708741
2020-04-13	9.15	9.31	8.25	8.91	1993058
2020-04-14	9.34	9.52	8.16	8.55	2458109
2020-04-15	8.40	8.45	7.73	8.11	3352832
2020-04-16	8.10	8.40	7.66	7.79	2368013
2020-04-17	8.18	8.53	7.91	8.32	1605372
2020-04-20	7.87	8.11	7.30	7.41	1909016
2020-04-21	7.15	7.49	7.05	7.34	1317178
2020-04-22	7.63	7.75	7.06	7.21	1707909
2020-04-23	7.17	7.57	7.11	7.22	1231023
2020-04-24	7.27	7.34	6.88	7.16	1126447
2020-04-27	7.16	7.57	7.01	7.34	1362746
2020-04-28	7.64	8.26	7.59	8.15	1597203
2020-04-29	8.61	9.14	8.40	8.92	2084141
2020-04-30	8.67	8.71	8.01	8.15	2193689
2020-05-01	7.93	8.17	7.71	8.15	1109807
2020-05-04	7.85	8.08	7.54	7.75	1451946
2020-05-05	7.96	8.27	7.78	7.82	1227484
2020-05-06	7.90	8.09	7.58	7.67	1168878
2020-05-07	7.60	8.10	7.60	7.98	1081274
2020-05-08	8.12	8.30	7.67	7.80	1671709
2020-05-11	7.64	7.82	7.20	7.53	2366157
2020-05-12	7.60	7.86	7.35	7.37	2523347
2020-05-13	7.28	7.28	6.72	6.87	2472048
2020-05-14	6.66	7.14	6.29	7.12	2355535
2020-05-15	7.01	7.15	6.77	7.02	3683182
2020-05-18	7.53	7.74	7.29	7.57	2114640
2020-05-19	7.50	8.09	7.45	7.77	2209086
2020-05-20	7.86	8.26	7.82	8.09	2528065
2020-05-21	8.10	8.34	7.90	8.11	1614318
2020-05-22	8.17	8.30	7.98	8.27	1091884
2020-05-26	8.83	8.89	8.40	8.54	1428851
2020-05-27	8.82	9.00	8.49	8.70	2069727
2020-05-28	8.84	9.06	8.41	8.45	2566689
2020-05-29	8.32	8.53	8.14	8.23	2399060
2020-06-01	8.15	8.91	8.04	8.68	2132530
2020-06-02	8.87	9.18	8.87	9.03	1386441
2020-06-03	9.17	9.79	9.17	9.65	1386701
2020-06-04	9.69	10.46	9.50	10.33	1739459
2020-06-05	11.36	11.84	10.80	10.93	2033076
2020-06-08	11.53	12.21	11.37	12.16	2405891
2020-06-09	11.62	11.78	10.87	11.10	2402895
2020-06-10	11.01	11.13	10.34	10.61	1451906
2020-06-11	9.65	9.99	8.92	9.15	2855932
2020-06-12	9.82	9.94	9.21	9.84	1245698
2020-06-15	9.21	10.19	9.10	9.94	1691890
2020-06-16	10.66	10.67	9.92	10.15	1154394
2020-06-17	10.29	10.55	10.04	10.21	1468007
2020-06-18	10.02	10.26	9.87	10.05	916791
2020-06-19	10.09	10.21	9.61	9.83	3021761
2020-06-22	9.70	9.80	9.51	9.75	996768
2020-06-23	9.98	10.12	9.88	10.10	1523038
2020-06-24	9.85	9.93	9.04	9.56	1781037
2020-06-25	9.40	10.17	9.38	10.15	1381500
2020-06-26	10.10	10.14	9.55	9.59	2604947
2020-06-29	9.65	9.92	9.37	9.86	1516440
2020-06-30	9.80	9.91	9.54	9.81	1492539
2020-07-01	9.86	10.17	9.48	9.50	1430716
2020-07-02	9.77	9.83	9.24	9.35	1172001
2020-07-06	9.48	9.79	9.37	9.48	925441
2020-07-07	9.35	9.36	9.02	9.04	1256800
2020-07-08	9.01	9.22	8.92	9.07	1310198
2020-07-09	9.01	9.06	8.67	8.76	1516593
2020-07-10	8.68	9.16	8.67	9.14	1384740
2020-07-13	9.25	9.31	8.99	9.05	1274426
2020-07-14	9.00	9.27	8.97	9.16	683251
2020-07-15	9.55	9.83	9.38	9.70	1269419
2020-07-16	9.49	9.78	9.44	9.49	1101326
2020-07-17	9.51	9.56	9.32	9.35	598634
2020-07-20	9.28	9.35	9.03	9.25	610910
2020-07-21	9.42	9.50	9.29	9.39	612048
2020-07-22	9.34	9.66	9.34	9.63	745677
2020-07-23	9.55	9.67	9.43	9.44	766911
2020-07-24	9.42	9.51	9.13	9.13	860429
2020-07-27	9.08	9.15	8.97	9.06	1017038
2020-07-28	8.95	9.43	8.95	9.31	1620305
2020-07-29	9.32	9.39	9.19	9.37	742991
2020-07-30	9.15	9.32	9.09	9.31	861286
2020-07-31	9.45	9.92	9.27	9.30	2017911
2020-08-03	9.33	9.36	8.94	9.16	1690969
2020-08-04	9.15	9.34	9.10	9.25	1201861
2020-08-05	9.33	9.52	9.19	9.49	1503719
2020-08-06	9.47	9.65	9.40	9.43	1166212
2020-08-07	9.37	9.55	9.23	9.49	1124193
2020-08-10	9.53	9.98	9.53	9.80	1310387
2020-08-11	10.00	10.15	9.59	9.60	1627773
2020-08-12	9.80	9.90	9.40	9.45	1342449
2020-08-13	9.39	9.58	9.22	9.25	997851
2020-08-14	9.20	9.56	9.09	9.43	1152717
2020-08-17	9.40	9.47	9.32	9.41	674744
2020-08-18	9.41	9.50	9.25	9.27	829555
2020-08-19	9.26	9.36	9.16	9.20	846576
2020-08-20	9.10	9.22	9.00	9.00	773864
2020-08-21	8.92	9.06	8.85	8.95	1039287
2020-08-24	8.99	9.40	8.87	9.38	886843
2020-08-25	9.37	9.46	9.09	9.22	733274
2020-08-26	9.18	9.26	8.97	9.00	966858
2020-08-27	9.00	9.30	9.00	9.18	666415
2020-08-28	9.25	9.32	9.12	9.28	626627
2020-08-31	9.21	9.24	8.94	8.94	1112610
2020-09-01	8.85	9.14	8.82	9.02	910277
2020-09-02	8.99	9.08	8.91	9.03	839795
2020-09-03	9.09	9.28	8.99	9.01	1094037
2020-09-04	9.14	9.25	8.99	9.12	1375530
2020-09-08	9.03	9.19	8.91	8.91	1524683
2020-09-09	8.90	9.10	8.81	9.04	1454007
2020-09-10	9.03	9.10	8.85	8.85	1192445
2020-09-11	8.93	8.93	8.67	8.77	1826437
2020-09-14	8.81	9.09	8.79	9.03	1527108
2020-09-15	9.05	9.11	8.96	8.97	1011822
2020-09-16	9.02	9.42	8.96	9.21	1622288
2020-09-17	9.10	9.53	9.01	9.50	1529043
2020-09-18	9.55	9.64	9.32	9.46	4904458
2020-09-21	9.30	9.30	8.96	8.97	1580484
2020-09-22	9.01	9.15	8.94	8.95	1086718
2020-09-23	8.98	9.09	8.53	8.53	1489049
2020-09-24	8.53	8.94	8.41	8.74	1826958
2020-09-25	8.69	9.10	8.69	9.07	1467889
2020-09-28	9.18	9.57	9.17	9.05	1445919
2020-09-29	8.97	9.06	8.78	8.99	1757275
2020-09-30	8.99	9.12	8.95	9.01	1552974
2020-10-01	9.02	9.16	8.95	9.16	1106979
2020-10-02	8.95	9.48	8.91	9.44	1416322
2020-10-05	9.52	9.62	9.43	9.46	893186
2020-10-06	9.55	9.70	9.26	9.26	1493735
2020-10-07	9.32	9.45	9.08	9.14	1212453
2020-10-08	9.21	9.56	9.21	9.52	1105679
2020-10-09	9.56	9.62	9.22	9.24	981529
2020-10-12	9.21	9.33	9.12	9.29	802213
2020-10-13	9.19	9.34	9.13	9.24	844078
2020-10-14	9.25	9.46	9.21	9.22	747377
2020-10-15	9.23	9.32	9.12	9.25	750138
2020-10-16	9.20	9.26	9.00	9.14	823328
2020-10-19	9.14	9.14	8.89	8.89	1221932
2020-10-20	8.94	9.09	8.87	8.88	1159087
2020-10-21	8.83	8.99	8.76	8.89	955340
2020-10-22	8.88	9.04	8.88	8.99	954099
2020-10-23	9.01	9.22	9.01	9.18	678274
2020-10-26	9.04	9.04	8.44	8.66	1550142
2020-10-27	9.00	9.54	8.96	9.02	1588786
2020-10-28	8.70	8.81	8.36	8.48	1763709
2020-10-29	8.41	8.70	8.32	8.63	1369398
2020-10-30	8.58	8.72	8.46	8.70	1332375
2020-11-02	8.85	9.16	8.75	9.00	1003717
2020-11-03	9.17	9.29	8.94	9.10	865924
2020-11-04	9.01	9.11	8.73	8.79	1201723
2020-11-05	8.84	8.99	8.79	8.86	1019416
2020-11-06	8.90	8.93	8.63	8.64	1024303
2020-11-09	9.08	10.38	9.08	10.01	3156471
2020-11-10	10.08	11.21	10.04	11.06	2728755
2020-11-11	11.13	11.15	10.20	10.30	1709952
2020-11-12	10.13	10.30	9.86	9.99	1014343
2020-11-13	10.04	10.32	10.04	10.24	890293
2020-11-16	10.72	10.95	10.59	10.75	1417530
2020-11-17	10.64	10.93	10.57	10.86	824057
2020-11-18	10.93	11.17	10.72	10.73	1270397
2020-11-19	10.67	10.85	10.50	10.84	652125
2020-11-20	10.80	10.84	10.48	10.63	954046
2020-11-23	10.74	11.16	10.74	11.09	1411743
2020-11-24	11.35	11.71	11.32	11.41	1584747
2020-11-25	11.38	11.45	11.11	11.32	865532
2020-11-27	11.29	11.51	11.19	11.20	650115
2020-11-30	11.20	11.26	10.74	10.78	1358449
2020-12-01	10.98	11.18	10.90	11.06	1256310
2020-12-02	11.07	11.36	10.98	11.27	987238
2020-12-03	11.40	11.46	11.12	11.15	897432
2020-12-04	11.29	11.60	11.29	11.51	1294881
2020-12-07	11.47	11.51	11.15	11.24	1303598
2020-12-08	11.16	11.42	11.14	11.36	755157
2020-12-09	11.49	11.49	11.13	11.24	793641
2020-12-10	11.12	11.28	11.05	11.16	977653
2020-12-11	11.15	11.32	11.09	11.30	961676
2020-12-14	11.31	11.60	11.24	11.50	1958593
2020-12-15	11.50	11.86	11.50	11.76	1598140
2020-12-16	11.75	11.83	11.61	11.73	1306643
2020-12-17	11.80	11.85	11.47	11.74	1166773
2020-12-18	11.80	12.05	11.48	11.57	4448837
2020-12-21	11.43	11.54	11.25	11.33	1257081
2020-12-22	11.40	11.47	11.28	11.36	799153
2020-12-23	11.39	11.70	11.33	11.49	1376784
2020-12-24	11.55	11.66	11.37	11.54	432393
2020-12-28	11.55	11.80	11.55	11.63	1020998
2020-12-29	11.63	11.77	11.52	11.23	1102578
2020-12-30	11.25	11.37	11.15	11.24	1173309
2020-12-31	11.20	11.23	11.03	11.17	1121382
2021-01-04	11.33	11.34	10.69	10.81	1399816
2021-01-05	10.83	11.00	10.80	10.91	952151
2021-01-06	11.11	11.72	11.10	11.56	1962496
2021-01-07	11.54	11.59	11.14	11.28	886429
2021-01-08	11.26	11.31	11.04	11.31	997524
2021-01-11	11.22	11.45	11.19	11.25	737910
2021-01-12	11.27	11.38	11.20	11.36	719828
2021-01-13	11.36	11.55	11.32	11.42	567428
2021-01-14	11.51	11.74	11.41	11.71	781282
2021-01-15	11.67	11.67	11.45	11.50	864234
2021-01-19	11.55	11.70	11.46	11.60	822994
2021-01-20	11.61	11.81	11.61	11.78	637899
2021-01-21	11.75	11.83	11.54	11.68	835800
2021-01-22	11.55	11.84	11.52	11.84	741466
2021-01-25	11.75	11.94	11.60	11.90	732567
2021-01-26	11.95	11.98	11.68	11.73	1347688
2021-01-27	11.61	11.77	11.53	11.55	1215123
2021-01-28	11.65	11.89	11.49	11.77	1028647
2021-01-29	11.71	11.73	11.18	11.18	1950148
2021-02-01	11.25	11.50	11.02	11.49	981041
2021-02-02	11.60	11.75	11.45	11.69	995106
2021-02-03	11.69	11.74	11.47	11.50	980600
2021-02-04	11.59	11.94	11.58	11.84	1191830
2021-02-05	11.93	12.08	11.85	11.90	996869
2021-02-08	11.94	12.18	11.94	12.17	682350
2021-02-09	12.15	12.28	12.06	12.17	674346
2021-02-10	12.29	12.46	12.21	12.39	804841
2021-02-11	12.42	12.80	12.42	12.74	1052478
2021-02-12	12.80	12.98	12.70	12.87	776894
2021-02-16	13.00	13.12	12.93	13.08	732223
2021-02-17	13.00	13.15	12.65	12.75	801257
2021-02-18	12.70	12.95	12.55	12.56	854053
2021-02-19	12.61	12.92	12.61	12.89	651304
2021-02-22	12.85	13.13	12.77	13.07	940324
2021-02-23	13.07	13.15	12.81	13.03	793224
2021-02-24	13.09	13.66	13.09	13.61	790541
2021-02-25	13.66	13.86	13.00	13.04	867341
2021-02-26	13.11	13.45	12.96	13.29	1058953
2021-03-01	13.50	13.79	13.49	13.55	748643
2021-03-02	13.55	13.74	13.25	13.66	1026948
2021-03-03	13.70	14.10	13.65	13.83	780984
2021-03-04	13.83	13.91	13.16	13.47	1171742
2021-03-05	13.69	13.81	13.08	13.75	1161243
2021-03-08	13.87	14.31	13.82	14.13	1200742
2021-03-09	14.13	14.13	13.81	13.91	863012
2021-03-10	13.94	14.32	13.91	14.21	900116
2021-03-11	14.40	14.49	14.14	14.32	737982
2021-03-12	14.42	14.74	14.42	14.65	1039687
2021-03-15	14.65	14.76	14.55	14.76	870549
2021-03-16	14.65	14.75	14.42	14.54	835195
2021-03-17	14.62	14.97	14.56	14.97	760041
2021-03-18	15.00	15.11	14.49	14.56	975613
2021-03-19	14.59	14.94	14.28	14.63	2965307
2021-03-22	14.67	14.67	14.33	14.47	1118442
2021-03-23	14.33	14.47	13.97	14.04	821949
2021-03-24	14.21	14.64	13.98	13.98	1555985
2021-03-25	13.94	14.34	13.67	14.21	1318723
2021-03-26	14.40	14.55	14.17	14.51	997515
2021-03-29	14.50	14.65	14.21	13.86	1155579
2021-03-30	13.99	14.24	13.91	14.21	801210
2021-03-31	14.12	14.26	13.96	13.97	1460830
2021-04-01	14.01	14.22	13.86	14.21	625125
2021-04-05	14.28	14.33	14.00	14.13	635940
2021-04-06	14.15	14.22	14.07	14.09	521289
2021-04-07	14.13	14.21	14.03	14.12	503142
2021-04-08	14.11	14.40	14.00	14.40	802457
2021-04-09	14.40	14.48	14.31	14.48	772975
2021-04-12	14.50	14.67	14.41	14.61	766813
2021-04-13	14.56	14.78	14.46	14.70	588649
2021-04-14	14.70	14.96	14.69	14.86	702284
2021-04-15	14.99	14.99	14.72	14.98	644888
2021-04-16	15.00	15.17	14.95	14.95	853776
2021-04-19	14.95	14.97	14.57	14.63	757046
2021-04-20	14.59	14.63	14.27	14.60	921801
2021-04-21	14.60	14.98	14.44	14.98	950555
2021-04-22	14.97	15.05	14.78	14.81	752991
2021-04-23	14.88	15.29	14.85	15.11	929503
2021-04-26	15.21	15.35	14.93	14.96	770780
2021-04-27	14.96	15.28	14.93	15.25	863982
2021-04-28	15.36	15.41	15.20	15.25	1296913
2021-04-29	15.31	15.54	15.19	15.37	1503291
2021-04-30	15.25	15.30	15.12	15.21	895152
2021-05-03	15.35	15.44	15.25	15.37	1126269
2021-05-04	15.37	15.40	15.00	15.08	973492
2021-05-05	15.09	15.35	14.94	15.24	573310
2021-05-06	15.23	15.33	15.03	15.32	812031
2021-05-07	15.24	15.43	15.22	15.29	713180
2021-05-10	15.37	15.44	15.04	15.05	1002490
2021-05-11	14.86	14.95	14.65	14.91	725533
2021-05-12	14.88	14.91	14.31	14.34	1155217
2021-05-13	14.40	14.99	14.34	14.93	981605
2021-05-14	15.00	15.21	14.97	15.20	671999
2021-05-17	15.09	15.24	14.91	15.20	558986
2021-05-18	15.23	15.26	14.95	14.95	1506345
2021-05-19	14.85	15.10	14.72	15.05	971168
2021-05-20	15.06	15.44	15.00	15.37	719990
2021-05-21	15.44	15.50	15.26	15.35	599817
2021-05-24	15.40	15.50	15.23	15.41	661072
2021-05-25	15.44	15.58	15.19	15.21	834208
2021-05-26	15.23	15.57	15.18	15.52	746214
2021-05-27	15.63	15.69	15.52	15.54	531446
2021-05-28	15.60	15.70	15.51	15.65	485562
2021-06-01	15.53	15.98	15.30	15.92	1016126
2021-06-02	16.06	16.07	15.81	15.90	726141
2021-06-03	15.85	16.00	15.77	16.00	562541
2021-06-04	16.05	16.10	15.74	16.04	919262
2021-06-07	16.06	16.55	16.05	16.50	1050676
2021-06-08	16.50	16.75	16.47	16.61	1222669
2021-06-09	16.62	16.74	16.49	16.53	988678
2021-06-10	16.72	16.75	16.35	16.35	715160
2021-06-11	16.41	16.57	16.26	16.56	545952
2021-06-14	16.69	16.81	16.49	16.54	614720
2021-06-15	16.57	16.59	16.35	16.49	686596
2021-06-16	16.50	16.94	16.47	16.78	993954
2021-06-17	16.82	16.90	16.27	16.44	868759
2021-06-18	16.27	16.27	15.71	15.90	2118041
2021-06-21	15.92	16.48	15.91	16.44	683308
2021-06-22	16.43	16.50	16.22	16.40	569116
2021-06-23	16.45	16.58	16.33	16.33	986974
2021-06-24	16.41	16.64	16.31	16.59	717575
2021-06-25	16.61	16.71	16.50	16.52	1725440
2021-06-28	16.52	16.52	16.07	16.01	805119
2021-06-29	16.00	16.15	15.84	15.84	583598
2021-06-30	15.80	16.01	15.74	15.95	679365
2021-07-01	16.01	16.13	15.90	16.01	595945
2021-07-02	16.05	16.05	15.79	15.81	484938
2021-07-06	15.83	15.87	15.41	15.61	767346
2021-07-07	15.62	15.65	15.24	15.36	746874
2021-07-08	15.15	15.35	14.79	14.97	1434811
2021-07-09	15.10	15.70	15.10	15.69	884017
2021-07-12	15.70	15.82	15.46	15.80	597625
2021-07-13	15.71	15.72	15.38	15.44	685861
2021-07-14	15.42	15.65	15.09	15.21	802396
2021-07-15	15.21	15.47	15.10	15.29	1415907
2021-07-16	15.44	15.56	15.13	15.30	994980
2021-07-19	14.98	15.14	14.61	14.95	1418122
2021-07-20	14.98	15.60	14.93	15.46	1323994
2021-07-21	15.55	15.90	15.55	15.78	1091535
2021-07-22	15.73	15.81	15.35	15.38	639531
2021-07-23	15.53	15.65	15.32	15.52	629763
2021-07-26	15.59	15.92	15.59	15.65	746270
2021-07-27	15.53	15.54	15.18	15.42	663474
2021-07-28	15.48	15.64	15.28	15.46	704200
2021-07-29	15.54	15.76	15.33	15.38	1666929
2021-07-30	15.44	15.67	15.09	15.22	1003143
2021-08-02	15.24	15.51	15.06	15.08	816422
2021-08-03	15.14	15.41	14.81	15.35	1328667
2021-08-04	15.22	15.34	15.01	15.01	735925
2021-08-05	15.10	15.36	15.10	15.32	527254
2021-08-06	15.48	15.61	15.28	15.39	420704
2021-08-09	15.32	15.39	15.12	15.13	390756
2021-08-10	15.13	15.41	15.04	15.38	609426
2021-08-11	15.40	15.41	15.22	15.40	467144
2021-08-12	15.40	15.40	15.21	15.28	559468
2021-08-13	15.26	15.33	15.20	15.25	654931
2021-08-16	15.20	15.21	15.02	15.10	501947
2021-08-17	15.00	15.19	14.88	15.18	821483
2021-08-18	15.07	15.30	15.01	15.02	727391
2021-08-19	14.82	14.88	14.63	14.74	885428
2021-08-20	14.66	14.98	14.60	14.98	611996
2021-08-23	15.08	15.16	15.00	15.13	452000
2021-08-24	15.24	15.29	15.14	15.21	509746
2021-08-25	15.15	15.48	15.12	15.38	633187
2021-08-26	15.35	15.45	15.06	15.07	506719
2021-08-27	15.10	15.59	15.10	15.55	731251
2021-08-30	15.60	15.60	15.36	15.44	522824
2021-08-31	15.44	15.64	15.44	15.55	443847
2021-09-01	15.58	15.72	15.47	15.62	553743
2021-09-02	15.68	15.68	15.46	15.50	467226
2021-09-03	15.45	15.49	15.36	15.49	467085
2021-09-07	15.50	15.62	15.34	15.41	695624
2021-09-08	15.35	15.40	15.11	15.12	965505
2021-09-09	15.10	15.41	15.06	15.20	504941
2021-09-10	15.20	15.28	14.81	14.81	789246
2021-09-13	14.94	15.04	14.81	15.02	558385
2021-09-14	15.11	15.11	14.87	14.97	553088
2021-09-15	14.96	15.21	14.93	15.19	542953
2021-09-16	15.19	15.26	15.11	15.13	414558
2021-09-17	15.21	15.29	15.09	15.22	1684678
2021-09-20	14.95	15.05	14.66	14.89	1288447
2021-09-21	14.92	15.08	14.86	14.88	758799
2021-09-22	14.97	15.30	14.95	15.14	590507
2021-09-23	15.20	15.33	15.20	15.26	591151
2021-09-24	15.25	15.33	15.17	15.26	648697
2021-09-27	15.35	15.66	15.32	15.42	793555
2021-09-28	15.45	15.50	15.26	14.99	960515
2021-09-29	15.00	15.08	14.85	15.00	685847
2021-09-30	15.09	15.14	14.83	14.83	775906
2021-10-01	14.92	15.24	14.83	15.13	868787
2021-10-04	15.17	15.34	15.05	15.07	596596
2021-10-05	15.08	15.22	14.95	15.15	531700
2021-10-06	15.01	15.17	14.86	15.16	452041
2021-10-07	15.21	15.38	15.09	15.15	677704
2021-10-08	15.13	15.25	15.08	15.12	269451
2021-10-11	15.15	15.28	15.03	15.11	336261
2021-10-12	15.17	15.50	15.09	15.28	653603
2021-10-13	15.28	15.38	15.16	15.36	405556
2021-10-14	15.40	15.55	15.38	15.43	488436
2021-10-15	15.66	15.98	15.32	15.32	682721
2021-10-18	15.28	15.44	15.24	15.38	468585
2021-10-19	15.44	15.44	15.28	15.32	430601
2021-10-20	15.27	15.62	15.26	15.53	485333
2021-10-21	15.55	15.71	15.42	15.49	685199
2021-10-22	15.56	15.62	15.41	15.50	548248
2021-10-25	15.50	15.66	15.49	15.57	582737
2021-10-26	15.51	15.51	14.92	15.04	1496664
2021-10-27	15.00	15.15	14.94	14.97	780087
2021-10-28	15.05	15.20	14.95	15.17	741391
2021-10-29	15.15	15.16	15.01	15.14	824801
2021-11-01	15.17	15.47	15.15	15.47	1037816
2021-11-02	15.46	15.46	15.02	15.10	738684
2021-11-03	15.05	15.39	15.05	15.30	945351
2021-11-04	15.33	15.40	15.03	15.16	672270
2021-11-05	15.30	15.64	15.28	15.64	1418479
2021-11-08	15.69	15.76	15.40	15.53	833407
2021-11-09	15.50	15.61	15.40	15.47	737584
2021-11-10	15.46	15.58	15.26	15.30	834033
2021-11-11	15.32	15.45	15.30	15.43	411473
2021-11-12	15.40	15.40	15.07	15.13	1069519
2021-11-15	15.15	15.25	14.71	14.86	2382282
2021-11-16	14.86	14.98	14.42	14.56	2410437
2021-11-17	14.55	14.59	14.08	14.34	3044120
2021-11-18	14.39	14.42	14.04	14.26	1049419
2021-11-19	14.13	14.30	14.06	14.20	882539
2021-11-22	14.30	14.39	14.06	14.06	811702
2021-11-23	14.10	14.23	13.98	14.19	903738
2021-11-24	14.17	14.27	14.10	14.20	383208
2021-11-26	14.00	14.08	13.53	14.01	1137324
2021-11-29	14.17	14.17	13.76	13.91	1081377
2021-11-30	13.76	13.78	13.43	13.53	1329299
2021-12-01	13.80	14.01	13.34	13.35	1382678
2021-12-02	13.50	13.86	13.39	13.79	1002550
2021-12-03	13.94	13.94	13.52	13.56	1211279
2021-12-06	13.83	14.16	13.72	14.01	1269598
2021-12-07	14.10	14.20	13.99	14.02	974768
2021-12-08	14.06	14.13	13.94	13.94	1153936
2021-12-09	13.90	13.90	13.65	13.72	931606
2021-12-10	13.83	13.84	13.34	13.42	1265178
2021-12-13	13.31	13.32	12.93	13.09	1500790
2021-12-14	13.12	13.26	12.86	12.87	1034832
2021-12-15	12.90	13.15	12.76	13.15	1324085
2021-12-16	13.35	13.37	12.90	13.01	1330703
2021-12-17	12.93	13.14	12.79	12.98	2662776
2021-12-20	12.85	12.88	12.44	12.65	1543258
2021-12-21	12.76	13.32	12.76	13.26	1064986
2021-12-22	13.21	13.45	13.16	13.38	972646
2021-12-23	13.40	13.60	13.37	13.46	644225
2021-12-27	13.46	13.50	13.21	13.46	898167
2021-12-28	13.46	13.68	13.42	13.50	736739
2021-12-29	13.51	13.58	13.41	13.20	972230
2021-12-30	13.17	13.31	13.04	13.05	1606489
2021-12-31	13.08	13.22	13.06	13.16	1106868
2022-01-03	13.27	13.50	13.27	13.32	1737804
2022-01-04	13.41	13.64	13.39	13.44	885355
2022-01-05	13.53	13.68	13.43	13.49	1039819
2022-01-06	13.59	13.73	13.50	13.52	709917
2022-01-07	13.57	13.77	13.50	13.71	957931
2022-01-10	13.68	13.84	13.59	13.66	1210865
2022-01-11	13.61	13.89	13.59	13.89	804936
2022-01-12	13.89	13.97	13.70	13.77	1077400
2022-01-13	13.88	14.14	13.87	13.94	877193
2022-01-14	13.84	14.02	13.77	14.02	754631
2022-01-18	14.05	14.26	13.95	13.95	1311849
2022-01-19	13.96	14.13	13.79	13.80	881980
2022-01-20	13.78	13.94	13.47	13.47	1405736
2022-01-21	13.45	13.56	13.26	13.28	1606711
2022-01-24	13.11	13.28	12.66	13.20	1451184
2022-01-25	13.04	13.51	12.89	13.38	1309336
2022-01-26	13.46	13.68	13.17	13.28	969549
2022-01-27	13.36	13.56	13.06	13.15	952140
2022-01-28	13.12	13.29	12.86	13.29	1579400
2022-01-31	13.21	13.67	13.19	13.65	1978261
2022-02-01	13.65	13.71	13.39	13.61	1698220
2022-02-02	13.65	13.69	13.34	13.45	1067047
2022-02-03	13.35	13.47	13.21	13.22	1528618
2022-02-04	13.19	13.35	13.04	13.20	1291505
2022-02-07	13.28	13.43	13.15	13.28	893099
2022-02-08	13.31	13.37	13.17	13.26	1705601
2022-02-09	13.37	13.59	13.18	13.20	1894228
2022-02-10	13.22	13.40	12.76	12.80	2396918
2022-02-11	12.80	13.02	12.51	12.66	1743948
2022-02-14	12.80	13.00	12.80	12.91	2681608
2022-02-15	13.08	13.25	12.95	13.20	1342254
2022-02-16	13.20	13.40	13.18	13.38	1032892
2022-02-17	13.27	13.38	13.18	13.38	1851639
2022-02-18	13.40	13.61	13.36	13.47	1949100
2022-02-22	13.45	13.47	12.81	12.88	1726120
2022-02-23	12.94	12.95	12.56	12.56	1324135
2022-02-24	12.25	12.85	12.10	12.77	1498850
2022-02-25	12.81	13.09	12.81	13.01	977543
2022-02-28	12.89	13.09	12.80	13.05	1276403
2022-03-01	13.06	13.10	12.74	13.00	1168632
2022-03-02	13.02	13.40	13.01	13.38	778452
2022-03-03	13.47	13.47	13.25	13.45	840865
2022-03-04	13.29	13.35	13.11	13.34	893125
2022-03-07	13.32	13.32	12.94	12.94	1221240
2022-03-08	12.99	13.37	12.96	13.16	947894
2022-03-09	13.40	13.48	13.21	13.24	1010422
2022-03-10	13.08	13.28	13.03	13.28	573694
2022-03-11	13.34	13.50	13.28	13.39	607267
2022-03-14	13.53	13.60	13.34	13.44	889714
2022-03-15	13.54	13.66	13.39	13.50	711604
2022-03-16	13.55	13.70	13.41	13.67	995963
2022-03-17	13.56	13.79	13.55	13.76	589391
2022-03-18	13.78	13.99	13.61	13.93	1889655
2022-03-21	13.93	14.11	13.90	13.99	970227
2022-03-22	14.06	14.21	14.01	14.06	991622
2022-03-23	14.00	14.14	13.90	13.94	1095653
2022-03-24	13.95	14.08	13.85	14.06	797614
2022-03-25	14.10	14.33	14.04	14.33	1612073
2022-03-28	14.33	14.37	14.18	14.26	1296396
2022-03-29	14.35	14.55	14.33	14.17	1391751
2022-03-30	14.19	14.20	13.85	13.85	1150211
2022-03-31	13.82	14.03	13.76	13.93	1054316
2022-04-01	13.96	14.16	13.92	14.16	1118190
2022-04-04	14.16	14.19	13.89	14.16	956326
2022-04-05	14.20	14.26	13.81	13.86	950442
2022-04-06	13.86	13.90	13.59	13.68	1198442
2022-04-07	13.65	13.75	13.18	13.24	1438622
2022-04-08	13.26	13.51	13.20	13.41	806729
2022-04-11	13.44	13.61	13.41	13.50	845261
2022-04-12	13.60	13.71	13.57	13.61	780599
2022-04-13	13.64	13.94	13.62	13.90	1040383
2022-04-14	13.95	14.09	13.90	13.97	985908
2022-04-18	13.96	14.10	13.84	13.91	840395
2022-04-19	13.92	13.99	13.49	13.58	1544728
2022-04-20	13.74	13.99	13.71	13.85	989910
2022-04-21	13.97	14.03	13.69	13.72	850466
2022-04-22	13.67	13.73	13.36	13.36	1083765
2022-04-25	13.25	13.34	12.93	13.28	1368045
2022-04-26	13.15	13.25	12.70	12.74	1849256
2022-04-27	12.75	12.85	12.52	12.55	1556838
2022-04-28	12.52	12.72	12.33	12.64	1370702
2022-04-29	12.62	12.66	12.04	12.04	1135273
2022-05-02	12.14	12.23	11.73	11.91	1378721
2022-05-03	11.91	12.50	11.91	12.46	1292668
2022-05-04	12.53	12.84	12.39	12.81	882708
2022-05-05	12.68	12.73	12.33	12.46	919815
2022-05-06	12.42	12.57	12.26	12.44	933798
2022-05-09	12.31	12.40	11.81	11.91	1448399
2022-05-10	12.02	12.23	11.68	11.89	1216371
2022-05-11	11.91	12.13	11.76	11.83	1271493
2022-05-12	11.79	11.85	11.54	11.84	1610474
2022-05-13	11.91	12.32	11.86	12.25	1230575
2022-05-16	12.28	12.51	12.25	12.42	1096240
2022-05-17	12.54	12.79	12.50	12.71	999836
2022-05-18	12.71	12.71	12.32	12.36	1425574
2022-05-19	12.25	12.48	12.08	12.08	1490518
2022-05-20	12.11	12.17	11.70	11.94	1074505
2022-05-23	12.06	12.25	11.95	12.16	766520
2022-05-24	12.17	12.21	11.83	12.18	879775
2022-05-25	12.15	12.34	12.12	12.26	765063
2022-05-26	12.36	12.69	12.33	12.58	989549
2022-05-27	12.61	12.79	12.58	12.76	601936
2022-05-31	12.76	12.83	12.66	12.73	873110
2022-06-01	12.76	12.82	12.38	12.58	951966
2022-06-02	12.58	12.62	12.43	12.60	678311
2022-06-03	12.55	12.58	12.40	12.42	842538
2022-06-06	12.51	12.54	12.37	12.38	594296
2022-06-07	12.35	12.56	12.28	12.55	701798
2022-06-08	12.49	12.53	12.21	12.27	675390
2022-06-09	12.22	12.31	12.02	12.03	723103
2022-06-10	11.99	12.00	11.73	11.83	1100155
2022-06-13	11.63	11.64	10.39	10.48	2168854
2022-06-14	10.49	10.55	9.99	10.09	1330309
2022-06-15	10.12	10.32	9.83	10.14	2010034
2022-06-16	9.91	9.97	9.50	9.57	1951447
2022-06-17	9.60	9.84	9.41	9.76	3669220
2022-06-21	10.01	10.39	9.96	10.18	1448472
2022-06-22	10.14	10.46	10.08	10.37	1323088
2022-06-23	10.39	10.64	10.35	10.63	1047215
2022-06-24	10.74	11.19	10.71	11.08	1871967
2022-06-27	11.15	11.24	10.96	10.99	1240107
2022-06-28	11.10	11.21	10.80	10.50	1397872
2022-06-29	10.36	10.40	10.22	10.27	940183
2022-06-30	10.11	10.44	10.06	10.44	1287979
2022-07-01	10.40	10.90	10.40	10.84	1233934
2022-07-05	10.69	10.81	10.44	10.80	1220793
2022-07-06	10.80	10.89	10.49	10.56	813114
2022-07-07	10.65	10.82	10.56	10.70	559124
2022-07-08	10.72	10.79	10.60	10.74	584853
2022-07-11	10.74	10.82	10.58	10.63	506369
2022-07-12	10.61	10.78	10.56	10.64	562912
2022-07-13	10.55	10.77	10.51	10.72	703550
2022-07-14	10.55	10.57	10.30	10.44	809552
2022-07-15	10.64	10.72	10.34	10.63	1067674
2022-07-18	10.75	10.77	10.53	10.69	778866
2022-07-19	10.79	11.18	10.79	11.10	843745
2022-07-20	11.11	11.37	11.02	11.33	1215321
2022-07-21	11.24	11.42	11.17	11.42	1208342
2022-07-22	11.43	11.51	11.31	11.42	977834
2022-07-25	11.37	11.57	11.37	11.56	657345
2022-07-26	11.48	11.63	11.36	11.46	1213991
2022-07-27	11.65	12.14	11.64	12.09	1271525
2022-07-28	12.10	12.73	12.10	12.68	1614771
2022-07-29	12.72	12.93	12.69	12.78	1045711
2022-08-01	12.74	12.85	12.57	12.68	834600
2022-08-02	12.54	12.55	12.11	12.12	1154016
2022-08-03	12.27	12.31	12.15	12.24	687652
2022-08-04	12.30	12.38	12.16	12.38	611793
2022-08-05	12.29	12.59	12.19	12.49	807458
2022-08-08	12.54	12.80	12.54	12.70	942151
2022-08-09	12.70	12.70	12.47	12.66	708902
2022-08-10	12.76	12.84	12.71	12.76	1098057
2022-08-11	12.81	12.93	12.69	12.83	736498
2022-08-12	12.87	13.02	12.78	13.00	632348
2022-08-15	12.95	13.02	12.86	13.01	711522
2022-08-16	12.94	13.10	12.88	13.07	852208
2022-08-17	12.89	12.92	12.62	12.80	836228
2022-08-18	12.77	13.02	12.76	12.82	801377
2022-08-19	12.75	12.77	12.57	12.59	1995285
2022-08-22	12.42	12.45	12.26	12.30	710326
2022-08-23	12.30	12.55	12.30	12.49	683573
2022-08-24	12.55	12.57	12.41	12.49	569206
2022-08-25	12.53	12.78	12.51	12.68	785543
2022-08-26	12.72	12.77	12.42	12.46	728571
2022-08-29	12.35	12.44	12.23	12.25	932228
2022-08-30	12.33	12.34	11.69	11.75	1434657
2022-08-31	11.70	11.99	11.64	11.65	1060495
2022-09-01	11.65	11.67	11.23	11.37	1320557
2022-09-02	11.57	11.57	11.21	11.29	1173393
2022-09-06	11.00	11.13	10.69	10.93	1864137
2022-09-07	10.92	11.16	10.83	11.14	922497
2022-09-08	11.04	11.13	10.92	11.07	677038
2022-09-09	11.12	11.40	11.09	11.38	783298
2022-09-12	11.49	11.63	11.48	11.62	973420
2022-09-13	11.33	11.40	11.02	11.08	1163321
2022-09-14	11.10	11.29	11.09	11.28	1154739
2022-09-15	11.29	11.43	11.12	11.19	1012896
2022-09-16	11.12	11.19	10.89	11.18	2698894
2022-09-19	11.08	11.37	11.04	11.35	1182854
2022-09-20	11.18	11.35	11.11	11.21	743697
2022-09-21	11.33	11.37	11.05	11.05	846269
2022-09-22	11.05	11.06	10.56	10.59	1185711
2022-09-23	10.46	10.47	10.06	10.25	1575405
2022-09-26	10.20	10.29	9.48	9.51	1800147
2022-09-27	9.67	9.83	9.13	9.24	1923110
2022-09-28	9.37	9.59	9.26	9.11	1463689
2022-09-29	8.97	9.02	8.20	8.36	2483904
2022-09-30	8.43	8.57	8.26	8.30	2619566
2022-10-03	8.47	8.54	7.91	8.50	2577970
2022-10-04	8.72	9.27	8.67	9.24	2098798
2022-10-05	9.05	9.05	8.55	8.97	2244848
2022-10-06	8.91	8.97	8.65	8.70	1971280
2022-10-07	8.61	8.86	8.42	8.47	2582223
2022-10-10	8.56	8.74	8.38	8.41	1830058
2022-10-11	8.36	8.98	8.28	8.86	2467356
2022-10-12	8.86	9.10	8.67	9.01	1745320
2022-10-13	8.80	9.37	8.68	9.35	1755221
2022-10-14	9.46	9.61	9.08	9.08	1365526
2022-10-17	9.32	9.65	9.23	9.49	1414571
2022-10-18	9.72	9.87	9.36	9.48	1289648
2022-10-19	9.33	9.47	9.23	9.33	808201
2022-10-20	9.32	9.46	9.22	9.27	803655
2022-10-21	9.36	9.51	9.21	9.50	897066
2022-10-24	9.48	9.58	9.26	9.53	1081353
2022-10-25	10.48	11.47	10.22	11.25	3056789
2022-10-26	11.30	11.72	11.24	11.40	1623439
2022-10-27	11.50	11.65	11.20	11.32	1639301
2022-10-28	11.30	11.85	11.30	11.67	1571221
2022-10-31	11.66	11.66	11.24	11.26	1726435
2022-11-01	11.49	11.56	11.20	11.27	1110204
2022-11-02	11.27	11.56	11.05	11.08	1128079
2022-11-03	10.87	10.91	10.55	10.72	1371687
2022-11-04	10.87	11.28	10.85	11.11	1273577
2022-11-07	11.22	11.41	11.05	11.40	856877
2022-11-08	11.45	11.56	11.29	11.42	749681
2022-11-09	11.30	11.59	11.14	11.34	734774
2022-11-10	11.75	12.07	11.71	12.06	1690378
2022-11-11	12.09	12.43	11.98	12.21	887234
2022-11-14	12.21	12.22	11.84	11.97	898387
2022-11-15	12.22	12.32	11.90	12.07	631265
2022-11-16	12.03	12.03	11.65	11.76	849238
2022-11-17	11.63	11.69	11.40	11.60	685866
2022-11-18	11.82	11.92	11.62	11.86	787766
2022-11-21	11.80	11.92	11.71	11.91	670556
2022-11-22	11.90	11.99	11.82	11.97	659948
2022-11-23	11.96	12.10	11.84	11.98	533577
2022-11-25	11.93	12.13	11.90	12.04	349840
2022-11-28	11.90	12.04	11.89	12.00	609970
2022-11-29	12.02	12.07	11.90	12.03	694329
2022-11-30	12.03	12.36	11.85	12.36	1306163
2022-12-01	12.36	12.47	12.17	12.24	939584
2022-12-02	11.94	12.13	11.80	12.11	959699
2022-12-05	12.01	12.05	11.52	11.52	1107849
2022-12-06	11.59	11.61	11.21	11.28	1167329
2022-12-07	11.28	11.53	11.16	11.50	1018407
2022-12-08	11.52	11.76	11.50	11.69	806823
2022-12-09	11.58	11.73	11.53	11.59	531675
2022-12-12	11.53	11.66	11.37	11.66	646142
2022-12-13	12.25	12.30	11.80	11.81	906586
2022-12-14	11.77	11.94	11.68	11.77	905049
2022-12-15	11.61	11.65	11.29	11.43	998387
2022-12-16	11.23	11.31	11.04	11.15	3316205
2022-12-19	11.19	11.31	11.00	11.09	862432
2022-12-20	11.04	11.08	10.84	11.04	876048
2022-12-21	11.20	11.52	11.20	11.42	1256477
2022-12-22	11.29	11.41	11.12	11.37	1015798
2022-12-23	11.38	11.41	11.25	11.30	446367
2022-12-27	11.30	11.42	11.17	11.40	904689
2022-12-28	11.49	11.49	10.90	10.55	1252340
2022-12-29	10.63	10.88	10.55	10.85	1004576
2022-12-30	10.74	10.83	10.61	10.76	932093
2023-01-03	10.92	11.10	10.80	10.88	1165162
2023-01-04	11.09	11.23	11.06	11.13	1014489
2023-01-05	11.11	11.18	10.97	11.08	544439
2023-01-06	11.17	11.31	11.11	11.20	683361
2023-01-09	11.30	11.33	11.07	11.09	959264
2023-01-10	11.06	11.32	10.99	11.31	702408
2023-01-11	11.42	11.75	11.42	11.66	830155
2023-01-12	11.81	11.93	11.67	11.86	745152
2023-01-13	11.79	11.80	11.56	11.74	912124
2023-01-17	11.71	11.87	11.61	11.67	884708
2023-01-18	11.75	11.79	11.50	11.53	636876
2023-01-19	11.36	11.50	11.28	11.49	724227
2023-01-20	11.56	11.72	11.40	11.70	679462
2023-01-23	11.72	11.97	11.71	11.88	740950
2023-01-24	11.79	11.95	11.79	11.80	438679
2023-01-25	11.73	11.80	11.63	11.77	363081
2023-01-26	11.79	11.87	11.62	11.76	466445
2023-01-27	11.77	12.06	11.77	12.00	776530
2023-01-30	11.89	11.93	11.78	11.86	633870
2023-01-31	11.94	12.21	11.85	12.17	1135669
2023-02-01	12.10	12.43	12.06	12.29	956821
2023-02-02	12.35	12.72	12.30	12.64	1214390
2023-02-03	12.44	12.75	12.40	12.67	1221636
2023-02-06	12.52	12.57	12.19	12.27	824986
2023-02-07	12.23	12.41	12.15	12.31	968618
2023-02-08	12.20	12.28	12.00	12.07	952729
2023-02-09	11.98	12.28	11.20	11.24	1723485
2023-02-10	11.32	11.92	11.26	11.73	1550230
2023-02-13	11.71	11.89	11.65	11.87	1010774
2023-02-14	11.79	11.92	11.68	11.73	721979
2023-02-15	11.65	11.97	11.56	11.96	644225
2023-02-16	11.79	12.05	11.74	11.96	714270
2023-02-17	11.98	11.98	11.83	11.97	569214
2023-02-21	11.79	11.91	11.35	11.50	1087738
2023-02-22	11.59	11.83	11.59	11.69	863734
2023-02-23	11.76	11.88	11.58	11.81	860158
2023-02-24	11.67	11.69	11.41	11.56	772683
2023-02-27	11.67	11.73	11.50	11.57	529760
2023-02-28	11.57	11.64	11.48	11.49	746459
2023-03-01	11.48	11.49	11.21	11.25	876448
2023-03-02	11.20	11.22	11.00	11.09	1260244
2023-03-03	11.22	11.45	11.13	11.35	619732
2023-03-06	11.40	11.51	11.27	11.30	961637
2023-03-07	11.35	11.40	11.20	11.23	678034
2023-03-08	11.21	11.23	10.91	11.05	834421
2023-03-09	11.07	11.13	10.51	10.54	1247226
2023-03-10	10.55	10.59	9.95	10.07	1732754
2023-03-13	9.94	10.14	9.54	10.05	1962057
2023-03-14	10.42	10.55	9.92	10.14	1706598
2023-03-15	9.93	9.93	9.02	9.32	4770909
2023-03-16	9.35	9.66	8.99	9.44	2292118
2023-03-17	9.35	9.40	8.96	8.99	3156428
2023-03-20	9.15	9.48	9.14	9.32	1578188
2023-03-21	9.56	9.78	9.54	9.61	1392717
2023-03-22	9.60	9.62	9.20	9.22	1255529
2023-03-23	9.30	9.39	8.87	8.89	1532656
2023-03-24	8.90	9.18	8.70	9.14	1487138
2023-03-27	9.35	9.46	9.19	9.30	1286712
2023-03-28	9.25	9.44	9.19	9.31	1556864
2023-03-29	9.47	9.53	9.36	9.08	1384879
2023-03-30	9.18	9.24	8.96	9.07	1456529
2023-03-31	9.10	9.31	9.06	9.31	1648576
2023-04-03	9.32	9.45	9.14	9.24	1128002
2023-04-04	9.31	9.31	9.02	9.13	1019926
2023-04-05	9.00	9.14	8.95	9.06	1295794
2023-04-06	9.13	9.19	9.02	9.07	985355
2023-04-10	9.07	9.13	8.58	8.92	2167261
2023-04-11	9.03	9.19	8.98	9.11	1238837
2023-04-12	9.21	9.30	9.12	9.19	998918
2023-04-13	9.14	9.20	8.94	9.18	1335764
2023-04-14	9.25	9.40	9.08	9.18	1379543
2023-04-17	9.13	9.49	9.02	9.45	1372981
2023-04-18	9.42	9.45	9.21	9.32	849337
2023-04-19	9.25	9.60	9.22	9.52	1199350
2023-04-20	9.42	9.56	9.39	9.48	1160925
2023-04-21	9.50	9.55	9.30	9.48	903811
2023-04-24	9.46	9.50	9.25	9.36	1105508
2023-04-25	9.31	9.33	9.13	9.24	3179388
2023-04-26	9.30	9.77	9.26	9.36	3452831
2023-04-27	9.50	10.01	9.50	10.00	1251131
2023-04-28	9.94	10.13	9.89	10.12	1673882
2023-05-01	10.12	10.35	9.93	10.01	1419297
2023-05-02	9.95	10.00	9.39	9.61	1339989
2023-05-03	9.65	9.93	9.58	9.61	1213496
2023-05-04	9.49	9.59	9.23	9.31	1328447
2023-05-05	9.50	9.67	9.41	9.52	1251150
2023-05-08	9.63	9.63	9.37	9.55	868115
2023-05-09	9.45	9.53	9.34	9.42	747507
2023-05-10	9.60	9.64	9.31	9.38	810308
2023-05-11	9.38	9.63	9.30	9.62	1062115
2023-05-12	9.64	9.65	9.50	9.63	778736
2023-05-15	9.63	9.80	9.56	9.70	823889
2023-05-16	9.64	9.71	9.56	9.59	558725
2023-05-17	9.72	10.00	9.62	9.99	1176513
2023-05-18	9.94	10.16	9.89	10.15	1023472
2023-05-19	10.22	10.26	9.95	10.09	1268117
2023-05-22	10.10	10.23	10.02	10.19	727625
2023-05-23	10.18	10.50	10.18	10.24	1315749
2023-05-24	10.21	10.27	9.95	10.05	930281
2023-05-25	9.99	10.05	9.79	9.84	1000389
2023-05-26	9.91	10.21	9.79	10.16	877780
2023-05-30	10.16	10.32	10.12	10.22	862032
2023-05-31	10.10	10.22	10.00	10.09	1260880
2023-06-01	10.14	10.40	9.97	10.35	995623
2023-06-02	10.52	10.79	10.42	10.73	1022074
2023-06-05	10.73	10.72	10.46	10.73	792037
2023-06-06	10.51	10.98	10.51	10.93	1549547
2023-06-07	10.96	11.16	10.90	11.04	1046704
2023-06-08	11.00	11.04	10.84	10.93	975644
2023-06-09	10.91	10.97	10.76	10.85	602593
2023-06-12	10.83	11.11	10.83	11.09	754902
2023-06-13	11.12	11.25	11.08	11.22	799040
2023-06-14	11.27	11.38	11.09	11.19	876239
2023-06-15	11.15	11.44	11.14	11.42	1072807
2023-06-16	11.45	11.46	11.19	11.31	2297652
2023-06-20	11.31	11.39	11.19	11.26	988293
2023-06-21	11.26	11.42	11.19	11.31	693547
2023-06-22	11.22	11.30	10.98	11.02	1008594
2023-06-23	10.91	10.94	10.65	10.73	2555496
2023-06-26	10.75	11.10	10.75	11.08	1132517
2023-06-27	11.12	11.38	10.99	11.35	1025028
2023-06-28	11.28	11.46	11.18	11.05	1205567
2023-06-29	11.06	11.32	11.00	11.29	940246
2023-06-30	11.41	11.43	11.24	11.32	1026467
2023-07-03	11.24	11.35	11.17	11.27	545451
2023-07-05	11.21	11.25	11.07	11.15	890759
2023-07-06	11.00	11.01	10.72	10.98	952686
2023-07-07	11.00	11.29	10.98	11.02	1249094
2023-07-10	11.06	11.39	11.00	11.36	1285233
2023-07-11	11.40	11.64	11.40	11.62	919935
2023-07-12	11.80	11.88	11.50	11.52	1879110
2023-07-13	11.57	11.73	11.49	11.66	1513010
2023-07-14	11.69	11.76	11.55	11.75	1045059
2023-07-17	11.72	11.85	11.63	11.83	781571
2023-07-18	11.84	12.08	11.81	12.00	835310
2023-07-19	12.09	12.20	12.03	12.08	846340
2023-07-20	12.01	12.06	11.71	11.77	954357
2023-07-21	11.85	11.88	11.51	11.53	847262
2023-07-24	11.54	11.72	11.47	11.60	1054509
2023-07-25	11.49	11.57	11.34	11.49	842196
2023-07-26	11.52	11.70	11.51	11.67	693128
2023-07-27	11.72	11.77	11.46	11.51	745592
2023-07-28	11.62	11.90	11.51	11.89	1269750
2023-07-31	11.92	11.95	11.69	11.80	1240794
2023-08-01	11.10	11.25	10.09	10.53	3807291
2023-08-02	10.51	10.69	10.36	10.51	1591749
2023-08-03	10.49	10.54	10.28	10.47	1209167
2023-08-04	10.60	10.89	10.55	10.72	1010472
2023-08-07	10.69	10.86	10.68	10.82	723656
2023-08-08	10.67	10.83	10.54	10.79	498450
2023-08-09	10.85	10.94	10.74	10.76	786648
2023-08-10	10.78	10.95	10.64	10.78	605663
2023-08-11	10.73	10.83	10.73	10.75	477546
2023-08-14	10.75	10.76	10.61	10.67	860561
2023-08-15	10.56	10.60	10.37	10.48	759131
2023-08-16	10.46	10.56	10.34	10.35	580742
2023-08-17	10.30	10.42	10.16	10.20	835732
2023-08-18	10.06	10.21	9.94	10.12	1132230
2023-08-21	10.10	10.13	9.94	10.04	771155
2023-08-22	10.11	10.21	10.03	10.07	531135
2023-08-23	10.13	10.37	10.07	10.35	476763
2023-08-24	10.29	10.47	10.24	10.31	552416
2023-08-25	10.35	10.49	10.20	10.38	432412
2023-08-28	10.43	10.75	10.43	10.71	578175
2023-08-29	10.71	11.03	10.66	10.99	680543
2023-08-30	10.96	11.03	10.90	10.97	596265
2023-08-31	10.98	11.05	10.91	10.92	737763
2023-09-01	11.00	11.07	10.88	10.93	543404
2023-09-05	10.83	10.86	10.65	10.70	660903
2023-09-06	10.66	10.76	10.50	10.56	545719
2023-09-07	10.51	10.63	10.47	10.59	698008
2023-09-08	10.58	10.76	10.56	10.69	461393
2023-09-11	10.71	10.79	10.62	10.75	731730
2023-09-12	10.65	10.80	10.62	10.68	611186
2023-09-13	10.70	10.74	10.47	10.51	1136877
2023-09-14	10.70	10.89	10.66	10.82	986350
2023-09-15	10.73	11.03	10.70	11.01	2261746
2023-09-18	11.00	11.01	10.83	10.86	836197
2023-09-19	10.92	11.03	10.82	10.86	675440
2023-09-20	10.91	10.95	10.71	10.71	723000
2023-09-21	10.60	10.63	10.22	10.25	844713
2023-09-22	10.32	10.47	10.28	10.38	779161
2023-09-25	10.31	10.47	10.30	10.43	622938
2023-09-26	10.30	10.41	10.27	10.30	962652
2023-09-27	10.40	10.47	10.25	9.96	1409150
2023-09-28	9.99	10.26	9.94	10.19	1121987
2023-09-29	10.25	10.31	10.07	10.13	885148
2023-10-02	10.11	10.11	9.73	9.84	1050611
2023-10-03	9.75	9.83	9.50	9.70	1259195
2023-10-04	9.66	9.71	9.38	9.60	871748
2023-10-05	9.53	9.98	9.53	9.89	1136466
2023-10-06	9.77	10.02	9.75	9.85	715349
2023-10-09	9.83	10.13	9.80	10.12	938571
2023-10-10	10.15	10.22	10.09	10.21	755352
2023-10-11	10.28	10.51	10.25	10.47	781594
2023-10-12	10.43	10.45	10.25	10.34	620091
2023-10-13	10.43	10.48	10.05	10.09	757975
2023-10-16	10.18	10.24	10.01	10.20	1084193
2023-10-17	10.10	10.26	10.07	10.12	967701
2023-10-18	10.05	10.06	9.82	9.83	801605
2023-10-19	9.85	9.91	9.60	9.61	968424
2023-10-20	9.63	9.70	9.50	9.50	1239005
2023-10-23	9.45	9.50	9.27	9.37	917494
2023-10-24	9.41	9.60	9.39	9.48	753282
2023-10-25	9.40	9.50	9.23	9.29	651003
2023-10-26	9.31	9.53	9.31	9.41	664389
2023-10-27	9.45	9.49	9.22	9.33	743245
2023-10-30	9.49	9.54	9.30	9.48	854147
2023-10-31	9.69	10.14	9.69	9.96	1123431
2023-11-01	9.91	10.18	9.82	10.18	993031
2023-11-02	10.34	10.53	10.32	10.51	851650
2023-11-03	10.80	10.87	10.70	10.73	884590
2023-11-06	10.67	10.70	10.47	10.49	582976
2023-11-07	10.48	10.55	10.40	10.47	530638
2023-11-08	10.45	10.50	10.32	10.48	554193
2023-11-09	10.57	10.60	10.27	10.28	442243
2023-11-10	10.38	10.44	10.29	10.39	504480
2023-11-13	10.30	10.35	10.23	10.26	449379
2023-11-14	10.68	10.83	10.66	10.81	836019
2023-11-15	10.74	10.90	10.69	10.86	732733
2023-11-16	10.83	10.88	10.62	10.63	566384
2023-11-17	10.75	10.82	10.64	10.78	701425
2023-11-20	10.75	10.78	10.65	10.75	491316
2023-11-21	10.66	10.75	10.64	10.67	424827
2023-11-22	10.75	10.79	10.67	10.73	371417
2023-11-24	10.74	10.76	10.66	10.72	209924
2023-11-27	10.70	10.70	10.61	10.67	465922
2023-11-28	10.65	10.68	10.53	10.64	461264
2023-11-29	10.75	10.89	10.67	10.76	898193
2023-11-30	10.79	10.81	10.69	10.78	865976
2023-12-01	10.75	11.12	10.69	11.11	929856
2023-12-04	11.01	11.20	11.01	11.17	758446
2023-12-05	11.17	11.19	11.05	11.09	623070
2023-12-06	11.16	11.28	10.78	10.83	863884
2023-12-07	10.88	11.07	10.79	11.05	723837
2023-12-08	11.03	11.19	10.98	11.17	623467
2023-12-11	11.12	11.36	11.12	11.32	815640
2023-12-12	11.30	11.48	11.21	11.44	694137
2023-12-13	11.49	11.90	11.33	11.86	1117644
2023-12-14	12.08	12.39	12.01	12.33	1431456
2023-12-15	12.34	12.34	12.00	12.11	5055376
2023-12-18	12.19	12.25	12.08	12.08	708851
2023-12-19	12.17	12.42	12.11	12.38	990192
2023-12-20	12.32	12.61	12.19	12.19	967063
2023-12-21	12.35	12.50	12.30	12.49	855393
2023-12-22	12.55	12.66	12.41	12.48	653689
2023-12-26	12.52	12.74	12.52	12.67	640197
2023-12-27	12.67	12.72	12.58	12.28	780147
2023-12-28	12.19	12.25	12.07	12.12	734965
2023-12-29	12.02	12.06	11.72	11.74	1172009
2024-01-02	11.62	11.74	11.54	11.64	666711
2024-01-03	11.50	11.55	11.28	11.41	828125
2024-01-04	11.45	11.57	11.37	11.41	655738
2024-01-05	11.37	11.64	11.33	11.51	729697
2024-01-08	11.56	11.77	11.49	11.76	676438
2024-01-09	11.63	11.72	11.60	11.69	447399
2024-01-10	11.70	11.90	11.70	11.87	810425
2024-01-11	11.78	11.84	11.56	11.79	800643
2024-01-12	11.94	12.00	11.65	11.71	587495
2024-01-16	11.60	11.60	11.38	11.42	748631
2024-01-17	11.30	11.52	11.16	11.37	1109690
2024-01-18	11.43	11.58	11.36	11.56	1089775
2024-01-19	11.61	11.73	11.43	11.72	602083
2024-01-22	11.78	11.89	11.64	11.71	650987
2024-01-23	11.79	11.84	11.66	11.71	580268
2024-01-24	11.88	11.90	11.49	11.55	758174
2024-01-25	11.75	11.80	11.51	11.64	568693
2024-01-26	11.74	11.84	11.71	11.75	554527
2024-01-29	11.72	11.97	11.72	11.91	593535
2024-01-30	11.86	11.87	11.64	11.65	474110
2024-01-31	11.62	11.62	11.14	11.16	861944
2024-02-01	11.18	11.33	10.97	11.32	1077053
2024-02-02	11.15	11.20	10.98	11.10	908678
2024-02-05	10.99	11.10	10.76	11.00	897106
2024-02-06	10.99	11.10	10.91	11.05	938890
2024-02-07	11.10	11.17	10.36	10.51	2028463
2024-02-08	10.47	10.71	10.41	10.65	1135778
2024-02-09	10.68	10.75	10.59	10.74	979602
2024-02-12	10.74	10.98	10.71	10.92	796034
2024-02-13	10.53	10.72	10.44	10.54	1137228
2024-02-14	10.72	10.79	10.65	10.75	738526
2024-02-15	10.85	11.14	10.80	11.02	985892
2024-02-16	10.88	11.02	10.77	10.92	718181
2024-02-20	10.82	10.95	10.77	10.87	787315
2024-02-21	10.86	10.92	10.74	10.79	779607
2024-02-22	10.75	10.84	10.70	10.83	878564
2024-02-23	10.85	11.03	10.78	10.97	775535
2024-02-26	10.94	11.05	10.84	10.87	662067
2024-02-27	10.94	10.98	10.84	10.91	457101
2024-02-28	10.85	10.99	10.80	10.88	526692
2024-02-29	11.03	11.25	10.97	11.21	759959
2024-03-01	11.19	11.29	11.09	11.28	606519
2024-03-04	10.89	11.00	10.70	10.74	1323344
2024-03-05	10.75	10.94	10.66	10.88	858583
2024-03-06	11.01	11.06	10.89	10.90	959045
2024-03-07	11.01	11.06	10.84	10.98	810160
2024-03-08	11.09	11.16	10.94	11.04	589463
2024-03-11	10.97	11.10	10.97	11.06	529309
2024-03-12	11.03	11.09	10.88	11.00	671578
2024-03-13	11.01	11.25	11.01	11.16	758521
2024-03-14	11.11	11.17	10.89	10.98	704712
2024-03-15	10.92	11.16	10.90	11.15	1613942
2024-03-18	11.15	11.24	11.05	11.14	717464
2024-03-19	11.14	11.22	11.05	11.10	685186
2024-03-20	11.03	11.36	11.03	11.26	690502
2024-03-21	11.31	11.64	11.27	11.55	1288602
2024-03-22	11.55	11.62	11.32	11.33	634258
2024-03-25	11.41	11.55	11.33	11.33	689056
2024-03-26	11.42	11.43	11.05	10.72	1079455
2024-03-27	10.82	10.98	10.81	10.96	861604
2024-03-28	10.96	11.16	10.96	11.14	735105
2024-04-01	11.14	11.14	10.88	10.94	690076
2024-04-02	10.79	10.93	10.75	10.83	808313
2024-04-03	10.77	10.98	10.73	10.96	602965
2024-04-04	11.07	11.20	11.01	11.01	945186
2024-04-05	10.94	11.04	10.88	11.01	422148
2024-04-08	11.05	11.12	11.01	11.07	527284
2024-04-09	11.09	11.20	11.02	11.19	559954
2024-04-10	10.86	10.89	10.56	10.63	1497241
2024-04-11	10.74	10.89	10.67	10.85	788510
2024-04-12	10.78	10.88	10.70	10.76	550674
2024-04-15	10.79	10.85	10.45	10.58	922821
2024-04-16	10.45	10.51	10.34	10.38	711399
2024-04-17	10.48	10.54	10.39	10.43	473616
2024-04-18	10.49	10.60	10.43	10.52	559571
2024-04-19	10.48	10.75	10.48	10.72	548222
2024-04-22	10.75	10.83	10.68	10.78	421967
2024-04-23	10.75	11.02	10.72	11.01	544867
2024-04-24	10.97	10.98	10.77	10.84	588598
2024-04-25	10.69	10.81	10.69	10.73	559156
2024-04-26	10.74	10.89	10.73	10.80	420437
2024-04-29	10.85	10.92	10.66	10.68	617442
2024-04-30	10.30	10.36	9.61	9.63	2436653
2024-05-01	9.65	10.15	9.65	10.00	1297825
2024-05-02	10.19	10.22	10.03	10.13	1257764
2024-05-03	10.35	10.39	10.02	10.05	1448893
2024-05-06	10.14	10.21	10.04	10.06	1103399
2024-05-07	10.05	10.16	9.93	10.00	952858
2024-05-08	9.91	10.01	9.90	9.97	929503
2024-05-09	9.96	10.03	9.94	10.00	1063380
2024-05-10	10.01	10.15	10.01	10.11	975168
2024-05-13	10.19	10.20	10.07	10.08	1309411
2024-05-14	10.21	10.30	10.18	10.26	1056451
2024-05-15	10.41	10.43	10.21	10.23	1143596
2024-05-16	10.18	10.28	10.17	10.25	1084737
2024-05-17	10.28	10.49	10.23	10.48	861057
2024-05-20	10.51	10.54	10.41	10.46	833637
2024-05-21	10.43	10.53	10.36	10.51	752757
2024-05-22	10.50	10.55	10.37	10.37	750286
2024-05-23	10.40	10.40	10.15	10.17	1166199
2024-05-24	10.24	10.26	10.13	10.17	920958
2024-05-28	10.22	10.26	9.99	9.99	701149
2024-05-29	9.84	9.96	9.77	9.77	749852
2024-05-30	9.88	9.98	9.79	9.93	658414
2024-05-31	9.96	10.13	9.88	10.10	979842
2024-06-03	10.19	10.22	9.14	10.20	590537
2024-06-04	10.10	10.13	9.93	9.95	1064394
2024-06-05	10.00	10.08	9.92	10.07	789931
2024-06-06	10.03	10.07	9.96	9.96	648843
2024-06-07	9.82	10.01	9.81	9.95	687921
2024-06-10	9.89	9.95	9.82	9.85	803061
2024-06-11	9.78	9.82	9.71	9.74	767446
2024-06-12	10.00	10.18	9.98	10.00	983259
2024-06-13	10.00	10.02	9.87	9.95	673575
2024-06-14	9.86	10.01	9.84	9.98	584176
2024-06-17	9.93	10.17	9.93	10.16	691704
2024-06-18	10.17	10.19	10.02	10.09	620244
2024-06-20	10.04	10.24	10.01	10.14	920640
2024-06-21	10.15	10.18	9.99	10.09	2356996
2024-06-24	10.15	10.29	10.11	10.19	921772
2024-06-25	10.16	10.19	10.05	10.06	538759
2024-06-26	10.03	10.11	10.00	10.09	610503
2024-06-27	10.10	10.13	9.83	9.58	1108367
2024-06-28	9.71	9.80	9.63	9.79	1857804
2024-07-01	9.77	9.80	9.55	9.65	873815
2024-07-02	9.63	9.84	9.62	9.78	721279
2024-07-03	9.78	9.86	9.74	9.77	450298
2024-07-05	9.81	9.83	9.72	9.75	632977
2024-07-08	9.82	9.93	9.82	9.92	773399
2024-07-09	9.90	10.02	9.87	9.95	483806
2024-07-10	9.95	10.09	9.95	10.09	537280
2024-07-11	10.24	10.44	10.21	10.41	1021084
2024-07-12	10.50	10.77	10.50	10.57	1790574
2024-07-15	10.56	10.70	10.50	10.63	1110815
2024-07-16	10.75	10.84	10.68	10.81	1203256
2024-07-17	10.56	11.01	10.53	10.98	1256593
2024-07-18	10.96	11.20	10.89	10.91	1418579
2024-07-19	10.92	11.07	10.84	10.91	758650
2024-07-22	10.89	10.96	10.83	10.88	715748
2024-07-23	10.83	11.15	10.83	11.08	689412
2024-07-24	10.99	10.99	10.51	10.54	947868
2024-07-25	10.59	10.84	10.54	10.62	843056
2024-07-26	10.70	10.80	10.58	10.72	569140
2024-07-29	10.78	10.87	10.70	10.76	632496
2024-07-30	10.83	10.99	10.80	10.95	608936
2024-07-31	11.03	11.11	10.89	10.90	767434
2024-08-01	10.96	10.99	10.56	10.65	891590
2024-08-02	10.43	10.54	10.34	10.43	868636
2024-08-05	10.00	10.21	9.77	10.05	1177735
2024-08-06	10.07	10.25	9.96	10.10	962338
2024-08-07	9.87	10.18	9.87	9.98	1608404
2024-08-08	10.08	10.18	9.98	10.17	1058407
2024-08-09	10.17	10.28	10.10	10.24	1059079
2024-08-12	10.24	10.24	9.91	9.96	943575
2024-08-13	9.96	10.12	9.93	10.05	815788
2024-08-14	10.06	10.11	10.01	10.10	628425
2024-08-15	10.20	10.25	10.05	10.17	701032
2024-08-16	10.15	10.25	10.13	10.20	700611
2024-08-19	10.22	10.27	10.16	10.24	775636
2024-08-20	10.17	10.23	10.08	10.11	668049
2024-08-21	10.15	10.19	10.06	10.17	655023
2024-08-22	10.19	10.19	10.09	10.12	524187
2024-08-23	10.19	10.43	10.14	10.34	675928
2024-08-26	10.44	10.58	10.39	10.43	741153
2024-08-27	10.41	10.44	10.35	10.39	523114
2024-08-28	10.35	10.48	10.33	10.41	598957
2024-08-29	10.48	10.59	10.41	10.54	761284
2024-08-30	10.60	10.61	10.47	10.59	719584
2024-09-03	10.52	10.59	10.35	10.43	888013
2024-09-04	10.40	10.45	10.32	10.34	1123091
2024-09-05	10.39	10.50	10.27	10.39	1643267
2024-09-06	10.39	10.39	10.21	10.30	1199746
2024-09-09	10.32	10.32	10.04	10.20	887099
2024-09-10	10.24	10.29	10.16	10.24	705625
2024-09-11	10.17	10.22	10.00	10.19	679621
2024-09-12	9.73	9.84	9.25	9.51	4788442
2024-09-13	9.58	9.64	9.46	9.56	1331675
2024-09-16	9.60	9.69	9.54	9.65	1041235
2024-09-17	9.72	9.84	9.66	9.78	956347
2024-09-18	9.80	9.91	9.67	9.69	1105543
2024-09-19	9.89	9.96	9.75	9.81	1161132
2024-09-20	9.73	9.76	9.64	9.65	3958679
2024-09-23	9.66	9.77	9.63	9.63	789836
2024-09-24	9.63	9.71	9.60	9.68	723351
2024-09-25	9.69	9.70	9.40	9.40	1074889
2024-09-26	9.50	9.52	9.40	9.41	889642
2024-09-27	9.54	9.54	9.37	9.18	1402809
2024-09-30	9.15	9.21	9.11	9.19	961138
2024-10-01	9.15	9.18	8.83	8.87	1546241
2024-10-02	8.85	8.95	8.82	8.87	1009397
2024-10-03	8.86	8.95	8.76	8.92	1119114
2024-10-04	9.02	9.07	8.85	8.89	916568
2024-10-07	8.85	8.88	8.69	8.76	1235980
2024-10-08	8.77	8.79	8.67	8.74	828273
2024-10-09	8.69	8.75	8.64	8.65	910801
2024-10-10	8.61	8.65	8.52	8.64	1103119
2024-10-11	8.64	8.71	8.56	8.61	794408
2024-10-14	8.65	8.88	8.58	8.82	997950
2024-10-15	8.81	8.99	8.80	8.86	1503705
2024-10-16	8.95	9.05	8.93	8.99	1138229
2024-10-17	8.96	9.02	8.87	8.90	1141082
2024-10-18	8.93	8.93	8.85	8.90	675257
2024-10-21	8.90	8.91	8.66	8.70	1814035
2024-10-22	8.70	8.77	8.67	8.68	915009
2024-10-23	8.65	8.76	8.58	8.74	1355329
2024-10-24	8.80	8.87	8.71	8.86	834605
2024-10-25	8.90	8.94	8.80	8.82	1243465
2024-10-28	8.86	8.92	8.81	8.85	1425160
2024-10-29	8.78	8.87	8.72	8.84	1859875
2024-10-30	8.87	9.03	8.85	8.92	1364518
2024-10-31	8.82	9.02	8.71	8.89	2342630
2024-11-01	8.98	9.03	8.77	8.78	2425484
2024-11-04	8.80	9.04	8.79	8.98	2192049
2024-11-05	8.97	8.99	8.80	8.89	1613059
2024-11-06	9.16	9.31	8.81	9.11	1894693
2024-11-07	9.09	9.26	9.07	9.19	1234720
2024-11-08	9.22	9.35	9.20	9.25	877765
2024-11-11	9.30	9.39	9.18	9.26	860670
2024-11-12	9.18	9.30	9.07	9.08	888921
2024-11-13	9.15	9.23	9.11	9.13	803664
2024-11-14	9.15	9.26	9.09	9.11	652953
2024-11-15	9.10	9.20	9.01	9.07	1236905
2024-11-18	9.02	9.15	8.97	9.10	825015
2024-11-19	9.05	9.19	9.01	9.16	582266
2024-11-20	9.10	9.19	9.00	9.12	618454
2024-11-21	9.09	9.23	9.08	9.20	822109
2024-11-22	9.20	9.30	9.18	9.19	682087
2024-11-25	9.24	9.39	9.23	9.24	1050978
2024-11-26	9.20	9.28	9.07	9.27	685551
2024-11-27	9.30	9.38	9.25	9.30	827302
2024-11-29	9.30	9.38	9.24	9.25	511569
2024-12-02	9.30	9.34	9.19	9.30	963565
2024-12-03	9.30	9.32	9.10	9.13	803566
2024-12-04	9.14	9.16	9.00	9.11	4229844
2024-12-05	9.10	9.18	9.04	9.05	929814
2024-12-06	9.10	9.16	9.05	9.08	685709
2024-12-09	9.18	9.38	9.13	9.24	1252530
2024-12-10	9.25	9.31	9.11	9.28	805198
2024-12-11	9.32	9.39	9.23	9.25	725328
2024-12-12	9.25	9.34	9.15	9.25	1255309
2024-12-13	9.25	9.31	9.06	9.16	1196560
2024-12-16	9.07	9.27	9.06	9.12	1617753
2024-12-17	9.09	9.18	9.00	9.06	2213148
2024-12-18	9.10	9.14	8.68	8.70	1629719
2024-12-19	8.77	8.97	8.77	8.78	1935549
2024-12-20	8.70	9.04	8.70	9.04	6818833
2024-12-23	9.03	9.03	8.90	8.98	1243224
2024-12-24	9.00	9.09	8.95	9.09	460694
2024-12-26	9.07	9.07	8.95	9.06	777012
2024-12-27	8.99	9.10	8.87	8.90	898305
2024-12-30	8.88	8.89	8.63	8.51	1308315
2024-12-31	8.58	8.73	8.58	8.66	1085179
2025-01-02	8.75	8.87	8.71	8.80	981506
2025-01-03	8.83	8.99	8.83	8.97	843465
2025-01-06	8.99	9.01	8.87	8.87	756210
2025-01-07	8.88	8.96	8.79	8.85	996528
2025-01-08	8.80	8.82	8.66	8.78	815739
2025-01-10	8.65	8.65	8.48	8.57	951220
2025-01-13	8.50	8.64	8.44	8.61	725597
2025-01-14	8.61	8.85	8.61	8.83	906149
2025-01-15	9.00	9.09	8.81	8.89	921539
2025-01-16	8.87	9.04	8.87	8.97	632701
2025-01-17	9.01	9.13	8.94	9.02	577669
2025-01-21	9.01	9.05	8.94	9.04	986358
2025-01-22	8.98	9.01	8.88	8.90	701548
2025-01-23	8.86	8.93	8.85	8.88	638679
2025-01-24	8.85	8.99	8.85	8.93	495544
2025-01-27	8.96	9.08	8.94	9.07	1262387
2025-01-28	9.04	9.16	8.96	8.97	725567
2025-01-29	8.95	9.03	8.76	8.79	681985
2025-01-30	8.89	8.97	8.81	8.88	534083
2025-01-31	8.90	8.98	8.81	8.86	688755
2025-02-03	8.72	8.85	8.66	8.83	1089892
2025-02-04	8.80	9.00	8.73	9.00	1062951
2025-02-05	9.02	9.17	8.98	9.16	926207
2025-02-06	9.10	9.19	9.06	9.15	1061204
2025-02-07	9.12	9.14	8.99	9.11	1086422
2025-02-10	9.15	9.16	9.01	9.09	1425942
2025-02-11	9.46	10.07	9.38	9.99	3498597
2025-02-12	9.85	10.04	9.80	9.92	1138484
2025-02-13	9.95	10.08	9.86	10.07	1083825
2025-02-14	10.10	10.17	10.02	10.10	1059047
2025-02-18	10.03	10.14	10.03	10.12	867554
2025-02-19	10.02	10.10	9.99	10.04	1098578
2025-02-20	10.00	10.09	9.94	9.97	733473
2025-02-21	10.03	10.06	9.76	9.84	909375
2025-02-24	9.83	9.91	9.77	9.81	619001
2025-02-25	9.90	10.11	9.89	10.07	768460
2025-02-26	10.04	10.12	10.00	10.05	634931
2025-02-27	10.06	10.14	10.02	10.07	630749
2025-02-28	10.05	10.17	10.05	10.13	957248
2025-03-03	10.15	10.18	9.95	10.00	1324030
2025-03-04	9.90	10.01	9.82	9.94	1666887
2025-03-05	9.93	10.02	9.88	9.98	953486
2025-03-06	9.90	10.00	9.86	9.98	668028
2025-03-07	9.97	10.12	9.95	10.02	1634653
2025-03-10	9.98	10.18	9.92	9.96	1104777
2025-03-11	9.95	10.04	9.71	9.79	1208103
2025-03-12	9.82	9.92	9.73	9.89	1085724
2025-03-13	9.89	10.02	9.73	9.75	949080
2025-03-14	9.85	9.99	9.76	9.98	685271
2025-03-17	9.99	10.11	9.92	9.97	959639
2025-03-18	9.91	9.98	9.90	9.97	931496
2025-03-19	9.98	10.04	9.89	9.96	1241630
2025-03-20	9.92	10.06	9.92	9.98	1032894
2025-03-21	9.97	10.02	9.82	9.85	2748875
2025-03-24	9.89	9.94	9.84	9.86	1245886
2025-03-25	9.88	9.94	9.73	9.80	857272
2025-03-26	9.84	9.84	9.66	9.79	928251
2025-03-27	9.79	9.85	9.74	9.82	796161
2025-03-28	9.83	9.84	9.56	9.41	1017168
2025-03-31	9.35	9.62	9.32	9.57	827551
2025-04-01	9.59	9.69	9.52	9.58	628815
2025-04-02	9.52	9.55	9.42	9.48	911732
2025-04-03	9.34	9.41	9.22	9.24	1069762
2025-04-04	8.97	9.01	8.52	8.72	2266499
2025-04-07	8.55	8.94	8.18	8.28	2128255
2025-04-08	8.54	8.60	7.90	7.98	2251605
2025-04-09	7.86	8.64	7.70	8.56	2537923
2025-04-10	8.45	8.45	8.01	8.21	1748905
2025-04-11	8.15	8.21	7.88	8.09	1627518
2025-04-14	8.25	8.44	8.23	8.31	1668762
2025-04-15	8.27	8.46	8.27	8.34	1328190
2025-04-16	8.28	8.31	8.13	8.17	995646
2025-04-17	8.16	8.40	8.16	8.35	1013226
2025-04-21	8.26	8.31	8.09	8.17	881208
2025-04-22	8.27	8.64	8.27	8.63	1876987
2025-04-23	9.05	9.23	9.02	9.09	3059009
2025-04-24	9.05	9.18	9.04	9.09	2193006
2025-04-25	9.44	9.44	9.02	9.21	2018804
2025-04-28	9.24	9.52	9.23	9.39	1306619
2025-04-29	9.36	9.53	9.30	9.52	939857
2025-04-30	9.38	9.45	9.22	9.37	1063332
2025-05-01	9.39	9.51	9.33	9.42	1204796
2025-05-02	9.44	9.54	9.39	9.49	789328
2025-05-05	9.44	9.51	9.38	9.46	799184
2025-05-06	9.38	9.44	9.30	9.34	725393
2025-05-07	9.38	9.49	9.38	9.43	957574
2025-05-08	9.50	9.58	9.47	9.54	775288
2025-05-09	9.56	9.62	9.50	9.59	1006917
2025-05-12	9.79	9.83	9.70	9.80	1569782
2025-05-13	9.86	10.00	9.85	9.91	1637770
2025-05-14	9.90	9.92	9.70	9.73	1096998
2025-05-15	9.70	9.92	9.70	9.89	968143
2025-05-16	9.92	9.97	9.87	9.94	870493
2025-05-19	9.79	9.89	9.77	9.88	830139
2025-05-20	9.86	9.97	9.82	9.83	1035090
2025-05-21	9.77	9.81	9.51	9.54	988718
2025-05-22	9.50	9.68	9.39	9.60	1039543
2025-05-23	9.47	9.67	9.47	9.63	742300
2025-05-27	9.72	9.81	9.57	9.80	826503
2025-05-28	9.79	9.93	9.78	9.84	834707
2025-05-29	9.90	9.92	9.83	9.90	611705
2025-05-30	9.88	9.89	9.77	9.83	1327589
2025-06-02	9.80	9.80	9.69	9.73	907061
2025-06-03	9.75	9.92	9.68	9.86	865798
2025-06-04	9.84	9.88	9.75	9.82	876254
2025-06-05	9.85	9.91	9.77	9.84	963430
2025-06-06	9.92	9.95	9.85	9.95	626781
2025-06-09	9.95	10.13	9.93	10.03	1098625
2025-06-10	10.05	10.09	9.98	10.02	2111758
2025-06-11	10.10	10.12	9.99	10.06	2228081
2025-06-12	10.01	10.07	9.96	9.98	1404633
2025-06-13	9.90	9.91	9.78	9.82	1993383
2025-06-16	9.85	9.91	9.78	9.79	1084069
2025-06-17	9.73	9.83	9.70	9.71	1032227
2025-06-18	9.68	9.90	9.66	9.80	1021186
2025-06-20	9.87	9.91	9.79	9.87	3469876
2025-06-23	9.85	9.88	9.72	9.85	1374019
2025-06-24	9.91	9.97	9.80	9.83	1072686
2025-06-25	9.79	9.93	9.74	9.76	1269688
2025-06-26	9.79	9.87	9.71	9.85	1254256
2025-06-27	9.88	9.88	9.71	9.56	3717613
2025-06-30	9.62	9.68	9.53	9.68	1426962
2025-07-01	9.64	9.92	9.63	9.79	976865
2025-07-02	9.79	9.95	9.78	9.92	999340
2025-07-03	9.90	9.96	9.85	9.86	447558
2025-07-07	9.84	9.91	9.77	9.81	1093411
2025-07-08	9.81	9.95	9.79	9.87	831069
2025-07-09	9.89	9.95	9.87	9.93	769402
2025-07-10	9.93	10.08	9.90	10.06	2206703
2025-07-11	10.00	10.03	9.93	9.95	794557
2025-07-14	9.95	10.02	9.93	9.99	699812
2025-07-15	9.97	10.03	9.85	9.86	1094411
2025-07-16	9.88	10.00	9.80	9.94	1330567
2025-07-17	9.90	10.04	9.87	9.87	1715697
2025-07-18	9.93	9.94	9.61	9.72	1305901
2025-07-21	9.73	9.84	9.69	9.70	860174
2025-07-22	9.69	9.89	9.68	9.74	892695
2025-07-23	9.74	9.88	9.73	9.84	911498
2025-07-24	9.84	9.96	9.81	9.82	617239
2025-07-25	9.85	9.88	9.77	9.86	456706
2025-07-28	9.86	9.90	9.73	9.76	1551402
2025-07-29	9.83	9.84	9.76	9.80	921658
2025-07-30	9.92	9.99	9.62	9.67	1570444
2025-07-31	9.66	9.78	9.58	9.62	2285586
2025-08-01	9.74	9.79	9.60	9.78	1756026
2025-08-04	9.80	9.95	9.78	9.91	1012970
2025-08-05	9.90	9.95	9.85	9.94	740310
2025-08-06	9.92	9.92	9.82	9.85	718524
2025-08-07	9.90	9.98	9.89	9.95	723203
2025-08-08	9.98	10.09	9.93	10.02	697048
2025-08-11	10.02	10.06	9.87	9.90	675952
2025-08-12	9.97	10.07	9.95	10.04	562096
2025-08-13	10.07	10.15	10.03	10.13	868025
2025-08-14	10.07	10.13	10.03	10.11	683806
2025-08-15	10.13	10.15	10.04	10.08	321415

Explore More About ARI

Coins representing dividend payouts and trends

ARI Dividend History

Discover Apollo Commercial Real'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

ARI Stock Split History

Discover Apollo Commercial Real'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

ARI Historical Prices

Explore Apollo Commercial Real's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics